date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:30:00,6.28,6.33,6.28,6.33,11800.0,6.28,6.33,6.28,6.33,11800.0
2005-01-03 12:00:00,6.34,6.37,6.3,6.32,16100.0,6.34,6.37,6.3,6.32,16100.0
2005-01-03 12:30:00,6.36,6.37,6.32,6.36,8300.0,6.36,6.37,6.32,6.36,8300.0
2005-01-03 13:00:00,6.36,6.36,6.31,6.34,7900.0,6.36,6.36,6.31,6.34,7900.0
2005-01-03 13:30:00,6.34,6.34,6.27,6.29,64500.0,6.34,6.34,6.27,6.29,64500.0
2005-01-03 14:00:00,6.3,6.32,6.28,6.32,7200.0,6.3,6.32,6.28,6.32,7200.0
2005-01-03 14:30:00,6.32,6.36,6.29,6.29,8300.0,6.32,6.36,6.29,6.29,8300.0
2005-01-03 15:00:00,6.32,6.32,6.26,6.26,20700.0,6.32,6.32,6.26,6.26,20700.0
2005-01-03 15:30:00,6.25,6.31,6.24,6.3,27800.0,6.25,6.31,6.24,6.3,27800.0
2005-01-04 09:30:00,6.3,6.35,6.26,6.32,20800.0,6.3,6.35,6.26,6.32,20800.0
2005-01-04 10:00:00,6.32,6.33,6.25,6.3,49300.0,6.32,6.33,6.25,6.3,49300.0
2005-01-04 10:30:00,6.26,6.28,6.25,6.25,72900.0,6.26,6.28,6.25,6.25,72900.0
2005-01-04 11:00:00,6.25,6.28,6.25,6.26,25900.0,6.25,6.28,6.25,6.26,25900.0
2005-01-04 11:30:00,6.26,6.3,6.25,6.29,18900.0,6.26,6.3,6.25,6.29,18900.0
2005-01-04 12:00:00,6.28,6.3,6.25,6.26,61800.0,6.28,6.3,6.25,6.26,61800.0
2005-01-04 12:30:00,6.28,6.28,6.25,6.25,26900.0,6.28,6.28,6.25,6.25,26900.0
2005-01-04 13:00:00,6.25,6.27,6.25,6.25,16500.0,6.25,6.27,6.25,6.25,16500.0
2005-01-04 13:30:00,6.25,6.26,6.25,6.25,13100.0,6.25,6.26,6.25,6.25,13100.0
2005-01-04 14:00:00,6.25,6.25,6.16,6.2,51000.0,6.25,6.25,6.16,6.2,51000.0
2005-01-04 14:30:00,6.2,6.21,6.15,6.19,45100.0,6.2,6.21,6.15,6.19,45100.0
2005-01-04 15:00:00,6.19,6.21,6.13,6.14,93300.0,6.19,6.21,6.13,6.14,93300.0
2005-01-04 15:30:00,6.13,6.18,6.12,6.16,72800.0,6.13,6.18,6.12,6.16,72800.0
2005-01-05 09:30:00,6.16,6.21,6.05,6.16,40300.0,6.16,6.21,6.05,6.16,40300.0
2005-01-05 10:00:00,6.16,6.2,6.15,6.18,13100.0,6.16,6.2,6.15,6.18,13100.0
2005-01-05 10:30:00,6.16,6.19,6.11,6.15,30100.0,6.16,6.19,6.11,6.15,30100.0
2005-01-05 11:00:00,6.12,6.12,6.07,6.07,25000.0,6.12,6.12,6.07,6.07,25000.0
2005-01-05 11:30:00,6.07,6.11,6.05,6.09,42700.0,6.07,6.11,6.05,6.09,42700.0
2005-01-05 12:00:00,6.09,6.09,6.03,6.07,9100.0,6.09,6.09,6.03,6.07,9100.0
2005-01-05 12:30:00,6.07,6.08,6.03,6.06,29700.0,6.07,6.08,6.03,6.06,29700.0
2005-01-05 13:00:00,6.05,6.1,6.05,6.07,62000.0,6.05,6.1,6.05,6.07,62000.0
2005-01-05 13:30:00,6.09,6.1,6.05,6.08,37600.0,6.09,6.1,6.05,6.08,37600.0
2005-01-05 14:00:00,6.07,6.07,6.05,6.07,37800.0,6.07,6.07,6.05,6.07,37800.0
2005-01-05 14:30:00,6.06,6.07,6.05,6.05,28500.0,6.06,6.07,6.05,6.05,28500.0
2005-01-05 15:00:00,6.06,6.06,6.04,6.05,38300.0,6.06,6.06,6.04,6.05,38300.0
2005-01-05 15:30:00,6.05,6.1,6.05,6.08,52400.0,6.05,6.1,6.05,6.08,52400.0
2005-01-06 09:30:00,6.05,6.15,6.05,6.1,9200.0,6.05,6.15,6.05,6.1,9200.0
2005-01-06 10:00:00,6.09,6.1,6.03,6.1,17200.0,6.09,6.1,6.03,6.1,17200.0
2005-01-06 10:30:00,6.09,6.19,6.08,6.15,35900.0,6.09,6.19,6.08,6.15,35900.0
2005-01-06 11:00:00,6.14,6.19,6.1,6.16,89300.0,6.14,6.19,6.1,6.16,89300.0
2005-01-06 11:30:00,6.18,6.24,6.17,6.2,26100.0,6.18,6.24,6.17,6.2,26100.0
2005-01-06 12:00:00,6.22,6.22,6.15,6.16,22800.0,6.22,6.22,6.15,6.16,22800.0
2005-01-06 12:30:00,6.15,6.17,6.15,6.16,8800.0,6.15,6.17,6.15,6.16,8800.0
2005-01-06 13:00:00,6.16,6.17,6.14,6.16,44300.0,6.16,6.17,6.14,6.16,44300.0
2005-01-06 13:30:00,6.16,6.21,6.15,6.18,5100.0,6.16,6.21,6.15,6.18,5100.0
2005-01-06 14:00:00,6.18,6.24,6.18,6.23,6500.0,6.18,6.24,6.18,6.23,6500.0
2005-01-06 14:30:00,6.23,6.25,6.22,6.22,8700.0,6.23,6.25,6.22,6.22,8700.0
2005-01-06 15:00:00,6.22,6.24,6.18,6.18,20900.0,6.22,6.24,6.18,6.18,20900.0
2005-01-06 15:30:00,6.16,6.21,6.15,6.17,30500.0,6.16,6.21,6.15,6.17,30500.0
2005-01-07 09:30:00,6.28,6.28,6.15,6.15,23600.0,6.28,6.28,6.15,6.15,23600.0
2005-01-07 10:00:00,6.15,6.17,5.94,6.05,21300.0,6.15,6.17,5.94,6.05,21300.0
2005-01-07 10:30:00,6.05,6.06,5.93,6.04,36600.0,6.05,6.06,5.93,6.04,36600.0
2005-01-07 11:00:00,6.04,6.08,6.02,6.08,17000.0,6.04,6.08,6.02,6.08,17000.0
2005-01-07 11:30:00,6.07,6.1,6.05,6.06,11300.0,6.07,6.1,6.05,6.06,11300.0
2005-01-07 12:00:00,6.07,6.09,6.05,6.09,2600.0,6.07,6.09,6.05,6.09,2600.0
2005-01-07 12:30:00,6.08,6.12,6.08,6.11,2200.0,6.08,6.12,6.08,6.11,2200.0
2005-01-07 13:00:00,6.1,6.12,6.06,6.09,12900.0,6.1,6.12,6.06,6.09,12900.0
2005-01-07 13:30:00,6.09,6.13,6.08,6.11,6100.0,6.09,6.13,6.08,6.11,6100.0
2005-01-07 14:00:00,6.1,6.11,6.1,6.1,2600.0,6.1,6.11,6.1,6.1,2600.0
2005-01-07 14:30:00,6.1,6.16,6.1,6.13,18000.0,6.1,6.16,6.1,6.13,18000.0
2005-01-07 15:00:00,6.15,6.16,6.13,6.13,5300.0,6.15,6.16,6.13,6.13,5300.0
2005-01-07 15:30:00,6.13,6.15,6.1,6.13,34200.0,6.13,6.15,6.1,6.13,34200.0
2005-01-10 09:30:00,6.18,6.2,6.13,6.14,41900.0,6.18,6.2,6.13,6.14,41900.0
2005-01-10 10:00:00,6.15,6.2,6.14,6.2,10300.0,6.15,6.2,6.14,6.2,10300.0
2005-01-10 10:30:00,6.2,6.24,6.19,6.22,23700.0,6.2,6.24,6.19,6.22,23700.0
2005-01-10 11:00:00,6.22,6.25,6.22,6.23,59700.0,6.22,6.25,6.22,6.23,59700.0
2005-01-10 11:30:00,6.25,6.26,6.22,6.24,17200.0,6.25,6.26,6.22,6.24,17200.0
2005-01-10 12:00:00,6.24,6.24,6.23,6.24,9600.0,6.24,6.24,6.23,6.24,9600.0
2005-01-10 12:30:00,6.24,6.24,6.23,6.24,52200.0,6.24,6.24,6.23,6.24,52200.0
2005-01-10 13:00:00,6.24,6.29,6.23,6.29,16600.0,6.24,6.29,6.23,6.29,16600.0
2005-01-10 13:30:00,6.29,6.3,6.28,6.29,8500.0,6.29,6.3,6.28,6.29,8500.0
2005-01-10 14:00:00,6.29,6.29,6.24,6.26,15200.0,6.29,6.29,6.24,6.26,15200.0
2005-01-10 14:30:00,6.27,6.28,6.24,6.26,12200.0,6.27,6.28,6.24,6.26,12200.0
2005-01-10 15:00:00,6.26,6.27,6.21,6.23,40200.0,6.26,6.27,6.21,6.23,40200.0
2005-01-10 15:30:00,6.24,6.26,6.23,6.26,28700.0,6.24,6.26,6.23,6.26,28700.0
2005-01-11 09:30:00,6.25,6.25,6.06,6.15,55700.0,6.25,6.25,6.06,6.15,55700.0
2005-01-11 10:00:00,6.15,6.17,6.03,6.15,13200.0,6.15,6.17,6.03,6.15,13200.0
2005-01-11 10:30:00,6.15,6.16,6.06,6.11,24200.0,6.15,6.16,6.06,6.11,24200.0
2005-01-11 11:00:00,6.11,6.14,6.1,6.1,102100.0,6.11,6.14,6.1,6.1,102100.0
2005-01-11 11:30:00,6.1,6.1,6.05,6.07,11000.0,6.1,6.1,6.05,6.07,11000.0
2005-01-11 12:00:00,6.08,6.08,5.98,6.03,20100.0,6.08,6.08,5.98,6.03,20100.0
2005-01-11 12:30:00,6.02,6.03,6.0,6.02,13900.0,6.02,6.03,6.0,6.02,13900.0
2005-01-11 13:00:00,6.02,6.02,5.92,5.93,49500.0,6.02,6.02,5.92,5.93,49500.0
2005-01-11 13:30:00,5.93,5.94,5.88,5.92,62300.0,5.93,5.94,5.88,5.92,62300.0
2005-01-11 14:00:00,5.92,5.98,5.91,5.97,39300.0,5.92,5.98,5.91,5.97,39300.0
2005-01-11 14:30:00,5.97,5.98,5.91,5.91,38000.0,5.97,5.98,5.91,5.91,38000.0
2005-01-11 15:00:00,5.93,5.95,5.91,5.94,34300.0,5.93,5.95,5.91,5.94,34300.0
2005-01-11 15:30:00,5.94,5.94,5.89,5.9,76600.0,5.94,5.94,5.89,5.9,76600.0
2005-01-12 09:30:00,6.1,6.15,6.06,6.1,206600.0,6.1,6.15,6.06,6.1,206600.0
2005-01-12 10:00:00,6.08,6.1,6.04,6.05,35100.0,6.08,6.1,6.04,6.05,35100.0
2005-01-12 10:30:00,6.05,6.05,5.84,5.86,79400.0,6.05,6.05,5.84,5.86,79400.0
2005-01-12 11:00:00,5.86,5.9,5.85,5.86,30900.0,5.86,5.9,5.85,5.86,30900.0
2005-01-12 11:30:00,5.86,5.91,5.85,5.87,25000.0,5.86,5.91,5.85,5.87,25000.0
2005-01-12 12:00:00,5.85,5.9,5.81,5.9,62600.0,5.85,5.9,5.81,5.9,62600.0
2005-01-12 12:30:00,5.9,5.9,5.87,5.89,33200.0,5.9,5.9,5.87,5.89,33200.0
2005-01-12 13:00:00,5.86,5.9,5.86,5.88,30200.0,5.86,5.9,5.86,5.88,30200.0
2005-01-12 13:30:00,5.86,5.88,5.85,5.87,14400.0,5.86,5.88,5.85,5.87,14400.0
2005-01-12 14:00:00,5.86,5.9,5.86,5.9,15800.0,5.86,5.9,5.86,5.9,15800.0
2005-01-12 14:30:00,5.9,5.9,5.87,5.88,10800.0,5.9,5.9,5.87,5.88,10800.0
2005-01-12 15:00:00,5.88,5.88,5.85,5.88,22900.0,5.88,5.88,5.85,5.88,22900.0
2005-01-12 15:30:00,5.88,6.02,5.87,6.0,164400.0,5.88,6.02,5.87,6.0,164400.0
2005-01-13 09:30:00,6.01,6.01,5.95,5.99,29400.0,6.01,6.01,5.95,5.99,29400.0
2005-01-13 10:00:00,6.0,6.0,5.93,5.95,43800.0,6.0,6.0,5.93,5.95,43800.0
2005-01-13 10:30:00,5.94,5.97,5.91,5.97,16900.0,5.94,5.97,5.91,5.97,16900.0
2005-01-13 11:00:00,5.98,6.03,5.96,6.01,30800.0,5.98,6.03,5.96,6.01,30800.0
2005-01-13 11:30:00,6.01,6.01,5.99,6.0,29800.0,6.01,6.01,5.99,6.0,29800.0
2005-01-13 12:00:00,6.0,6.01,5.98,5.99,13800.0,6.0,6.01,5.98,5.99,13800.0
2005-01-13 12:30:00,6.0,6.01,5.99,6.0,14900.0,6.0,6.01,5.99,6.0,14900.0
2005-01-13 13:00:00,6.0,6.01,5.99,5.99,34000.0,6.0,6.01,5.99,5.99,34000.0
2005-01-13 13:30:00,5.99,6.01,5.98,6.01,53900.0,5.99,6.01,5.98,6.01,53900.0
2005-01-13 14:00:00,6.01,6.01,6.0,6.01,11000.0,6.01,6.01,6.0,6.01,11000.0
2005-01-13 14:30:00,6.01,6.01,5.99,5.99,45800.0,6.01,6.01,5.99,5.99,45800.0
2005-01-13 15:00:00,6.01,6.01,5.99,6.0,55300.0,6.01,6.01,5.99,6.0,55300.0
2005-01-13 15:30:00,5.99,6.01,5.95,6.01,102100.0,5.99,6.01,5.95,6.01,102100.0
2005-01-14 09:30:00,6.16,6.17,5.97,5.99,31700.0,6.16,6.17,5.97,5.99,31700.0
2005-01-14 10:00:00,5.99,6.0,5.97,5.98,25200.0,5.99,6.0,5.97,5.98,25200.0
2005-01-14 10:30:00,5.97,5.98,5.92,5.94,13400.0,5.97,5.98,5.92,5.94,13400.0
2005-01-14 11:00:00,5.93,5.96,5.93,5.95,6900.0,5.93,5.96,5.93,5.95,6900.0
2005-01-14 11:30:00,5.95,5.95,5.9,5.9,6600.0,5.95,5.95,5.9,5.9,6600.0
2005-01-14 12:00:00,5.9,5.95,5.9,5.9,4500.0,5.9,5.95,5.9,5.9,4500.0
2005-01-14 12:30:00,5.91,5.95,5.9,5.92,7700.0,5.91,5.95,5.9,5.92,7700.0
2005-01-14 13:00:00,5.92,5.95,5.9,5.94,2400.0,5.92,5.95,5.9,5.94,2400.0
2005-01-14 13:30:00,5.95,5.98,5.91,5.91,2400.0,5.95,5.98,5.91,5.91,2400.0
2005-01-14 14:00:00,5.91,5.94,5.9,5.92,5800.0,5.91,5.94,5.9,5.92,5800.0
2005-01-14 14:30:00,5.9,5.95,5.9,5.95,3500.0,5.9,5.95,5.9,5.95,3500.0
2005-01-14 15:00:00,5.95,6.0,5.91,5.94,14400.0,5.95,6.0,5.91,5.94,14400.0
2005-01-14 15:30:00,5.94,5.97,5.89,5.97,47700.0,5.94,5.97,5.89,5.97,47700.0
2005-01-18 09:30:00,5.97,5.97,5.75,5.79,66800.0,5.97,5.97,5.75,5.79,66800.0
2005-01-18 10:00:00,5.79,5.9,5.79,5.9,13500.0,5.79,5.9,5.79,5.9,13500.0
2005-01-18 10:30:00,5.89,5.95,5.89,5.95,20400.0,5.89,5.95,5.89,5.95,20400.0
2005-01-18 11:00:00,5.95,6.0,5.88,5.88,39900.0,5.95,6.0,5.88,5.88,39900.0
2005-01-18 11:30:00,5.89,5.95,5.89,5.94,38700.0,5.89,5.95,5.89,5.94,38700.0
2005-01-18 12:00:00,5.94,5.95,5.9,5.92,19800.0,5.94,5.95,5.9,5.92,19800.0
2005-01-18 12:30:00,5.92,5.94,5.92,5.92,5200.0,5.92,5.94,5.92,5.92,5200.0
2005-01-18 13:00:00,5.91,5.92,5.88,5.89,5100.0,5.91,5.92,5.88,5.89,5100.0
2005-01-18 13:30:00,5.89,5.92,5.88,5.89,13300.0,5.89,5.92,5.88,5.89,13300.0
2005-01-18 14:00:00,5.91,5.92,5.89,5.9,56000.0,5.91,5.92,5.89,5.9,56000.0
2005-01-18 14:30:00,5.9,5.91,5.88,5.89,8700.0,5.9,5.91,5.88,5.89,8700.0
2005-01-18 15:00:00,5.88,5.91,5.88,5.91,11600.0,5.88,5.91,5.88,5.91,11600.0
2005-01-18 15:30:00,5.88,5.95,5.87,5.9,32600.0,5.88,5.95,5.87,5.9,32600.0
2005-01-19 09:30:00,5.79,5.92,5.79,5.9,78200.0,5.79,5.92,5.79,5.9,78200.0
2005-01-19 10:00:00,5.91,5.94,5.89,5.89,28900.0,5.91,5.94,5.89,5.89,28900.0
2005-01-19 10:30:00,5.9,5.9,5.85,5.85,23100.0,5.9,5.9,5.85,5.85,23100.0
2005-01-19 11:00:00,5.85,5.87,5.84,5.84,55900.0,5.85,5.87,5.84,5.84,55900.0
2005-01-19 11:30:00,5.85,5.9,5.84,5.88,12600.0,5.85,5.9,5.84,5.88,12600.0
2005-01-19 12:00:00,5.88,5.88,5.83,5.83,26900.0,5.88,5.88,5.83,5.83,26900.0
2005-01-19 12:30:00,5.84,5.91,5.83,5.9,22200.0,5.84,5.91,5.83,5.9,22200.0
2005-01-19 13:00:00,5.91,5.94,5.88,5.93,18700.0,5.91,5.94,5.88,5.93,18700.0
2005-01-19 13:30:00,5.94,5.94,5.86,5.87,19000.0,5.94,5.94,5.86,5.87,19000.0
2005-01-19 14:00:00,5.87,5.95,5.83,5.95,32200.0,5.87,5.95,5.83,5.95,32200.0
2005-01-19 14:30:00,5.95,5.96,5.92,5.92,13200.0,5.95,5.96,5.92,5.92,13200.0
2005-01-19 15:00:00,5.95,5.95,5.73,5.79,25000.0,5.95,5.95,5.73,5.79,25000.0
2005-01-19 15:30:00,5.79,5.84,5.74,5.83,41300.0,5.79,5.84,5.74,5.83,41300.0
2005-01-20 09:30:00,5.81,5.9,5.7,5.79,15900.0,5.81,5.9,5.7,5.79,15900.0
2005-01-20 10:00:00,5.75,5.92,5.74,5.89,21300.0,5.75,5.92,5.74,5.89,21300.0
2005-01-20 10:30:00,5.87,5.89,5.7,5.84,16000.0,5.87,5.89,5.7,5.84,16000.0
2005-01-20 11:00:00,5.84,5.9,5.82,5.85,9300.0,5.84,5.9,5.82,5.85,9300.0
2005-01-20 11:30:00,5.83,5.93,5.81,5.9,13000.0,5.83,5.93,5.81,5.9,13000.0
2005-01-20 12:00:00,5.9,5.92,5.87,5.9,4300.0,5.9,5.92,5.87,5.9,4300.0
2005-01-20 12:30:00,5.9,5.91,5.8,5.8,6600.0,5.9,5.91,5.8,5.8,6600.0
2005-01-20 13:00:00,5.82,5.84,5.78,5.8,10100.0,5.82,5.84,5.78,5.8,10100.0
2005-01-20 13:30:00,5.81,5.87,5.8,5.87,7000.0,5.81,5.87,5.8,5.87,7000.0
2005-01-20 14:00:00,5.88,5.91,5.86,5.9,9300.0,5.88,5.91,5.86,5.9,9300.0
2005-01-20 14:30:00,5.91,5.94,5.89,5.91,13900.0,5.91,5.94,5.89,5.91,13900.0
2005-01-20 15:00:00,5.9,5.95,5.9,5.92,18100.0,5.9,5.95,5.9,5.92,18100.0
2005-01-20 15:30:00,5.93,5.94,5.7,5.88,52500.0,5.93,5.94,5.7,5.88,52500.0
2005-01-21 09:30:00,5.89,5.89,5.8,5.82,27100.0,5.89,5.89,5.8,5.82,27100.0
2005-01-21 10:00:00,5.81,5.81,5.77,5.79,28000.0,5.81,5.81,5.77,5.79,28000.0
2005-01-21 10:30:00,5.78,5.79,5.77,5.78,11200.0,5.78,5.79,5.77,5.78,11200.0
2005-01-21 11:00:00,5.8,5.8,5.77,5.8,1800.0,5.8,5.8,5.77,5.8,1800.0
2005-01-21 11:30:00,5.8,5.8,5.76,5.77,4700.0,5.8,5.8,5.76,5.77,4700.0
2005-01-21 12:00:00,5.76,5.77,5.74,5.74,12600.0,5.76,5.77,5.74,5.74,12600.0
2005-01-21 12:30:00,5.74,5.75,5.74,5.74,3800.0,5.74,5.75,5.74,5.74,3800.0
2005-01-21 13:00:00,5.74,5.75,5.74,5.75,1300.0,5.74,5.75,5.74,5.75,1300.0
2005-01-21 13:30:00,5.75,5.75,5.63,5.71,12900.0,5.75,5.75,5.63,5.71,12900.0
2005-01-21 14:00:00,5.71,5.74,5.7,5.74,12000.0,5.71,5.74,5.7,5.74,12000.0
2005-01-21 14:30:00,5.74,5.75,5.61,5.63,23700.0,5.74,5.75,5.61,5.63,23700.0
2005-01-21 15:00:00,5.61,5.7,5.6,5.68,17300.0,5.61,5.7,5.6,5.68,17300.0
2005-01-21 15:30:00,5.68,5.7,5.64,5.69,33100.0,5.68,5.7,5.64,5.69,33100.0
2005-01-24 09:30:00,5.77,5.9,5.69,5.72,23600.0,5.77,5.9,5.69,5.72,23600.0
2005-01-24 10:00:00,5.75,5.76,5.72,5.72,14000.0,5.75,5.76,5.72,5.72,14000.0
2005-01-24 10:30:00,5.74,5.76,5.72,5.72,3800.0,5.74,5.76,5.72,5.72,3800.0
2005-01-24 11:00:00,5.73,5.76,5.69,5.75,4700.0,5.73,5.76,5.69,5.75,4700.0
2005-01-24 11:30:00,5.76,5.76,5.65,5.65,18700.0,5.76,5.76,5.65,5.65,18700.0
2005-01-24 12:00:00,5.68,5.68,5.65,5.66,3900.0,5.68,5.68,5.65,5.66,3900.0
2005-01-24 12:30:00,5.68,5.68,5.64,5.67,5200.0,5.68,5.68,5.64,5.67,5200.0
2005-01-24 13:00:00,5.67,5.7,5.66,5.7,4500.0,5.67,5.7,5.66,5.7,4500.0
2005-01-24 13:30:00,5.7,5.71,5.66,5.68,11800.0,5.7,5.71,5.66,5.68,11800.0
2005-01-24 14:00:00,5.69,5.72,5.66,5.66,58200.0,5.69,5.72,5.66,5.66,58200.0
2005-01-24 14:30:00,5.67,5.68,5.65,5.65,27100.0,5.67,5.68,5.65,5.65,27100.0
2005-01-24 15:00:00,5.67,5.67,5.53,5.53,18100.0,5.67,5.67,5.53,5.53,18100.0
2005-01-24 15:30:00,5.53,5.59,5.41,5.52,144600.0,5.53,5.59,5.41,5.52,144600.0
2005-01-25 09:30:00,5.5,5.65,5.48,5.62,27300.0,5.5,5.65,5.48,5.62,27300.0
2005-01-25 10:00:00,5.65,5.73,5.61,5.7,30300.0,5.65,5.73,5.61,5.7,30300.0
2005-01-25 10:30:00,5.7,5.75,5.68,5.73,15600.0,5.7,5.75,5.68,5.73,15600.0
2005-01-25 11:00:00,5.73,5.75,5.7,5.7,11800.0,5.73,5.75,5.7,5.7,11800.0
2005-01-25 11:30:00,5.7,5.7,5.52,5.6,14100.0,5.7,5.7,5.52,5.6,14100.0
2005-01-25 12:00:00,5.56,5.56,5.51,5.53,12600.0,5.56,5.56,5.51,5.53,12600.0
2005-01-25 12:30:00,5.53,5.56,5.53,5.54,3100.0,5.53,5.56,5.53,5.54,3100.0
2005-01-25 13:00:00,5.53,5.58,5.53,5.56,4500.0,5.53,5.58,5.53,5.56,4500.0
2005-01-25 13:30:00,5.56,5.56,5.54,5.56,5600.0,5.56,5.56,5.54,5.56,5600.0
2005-01-25 14:00:00,5.51,5.57,5.51,5.52,5000.0,5.51,5.57,5.51,5.52,5000.0
2005-01-25 14:30:00,5.52,5.53,5.49,5.49,9300.0,5.52,5.53,5.49,5.49,9300.0
2005-01-25 15:00:00,5.49,5.54,5.46,5.5,19900.0,5.49,5.54,5.46,5.5,19900.0
2005-01-25 15:30:00,5.5,5.63,5.5,5.63,29300.0,5.5,5.63,5.5,5.63,29300.0
2005-01-26 09:30:00,5.61,5.88,5.6,5.85,140300.0,5.61,5.88,5.6,5.85,140300.0
2005-01-26 10:00:00,5.85,5.91,5.82,5.89,85500.0,5.85,5.91,5.82,5.89,85500.0
2005-01-26 10:30:00,5.89,5.9,5.85,5.85,36600.0,5.89,5.9,5.85,5.85,36600.0
2005-01-26 11:00:00,5.84,5.89,5.83,5.89,10600.0,5.84,5.89,5.83,5.89,10600.0
2005-01-26 11:30:00,5.86,5.9,5.86,5.86,12100.0,5.86,5.9,5.86,5.86,12100.0
2005-01-26 12:00:00,5.86,5.86,5.86,5.86,4400.0,5.86,5.86,5.86,5.86,4400.0
2005-01-26 12:30:00,5.86,5.9,5.85,5.87,10200.0,5.86,5.9,5.85,5.87,10200.0
2005-01-26 13:00:00,5.88,5.9,5.88,5.9,49300.0,5.88,5.9,5.88,5.9,49300.0
2005-01-26 13:30:00,5.9,5.95,5.9,5.95,27900.0,5.9,5.95,5.9,5.95,27900.0
2005-01-26 14:00:00,5.95,5.95,5.94,5.95,67600.0,5.95,5.95,5.94,5.95,67600.0
2005-01-26 14:30:00,5.95,6.0,5.95,5.99,12500.0,5.95,6.0,5.95,5.99,12500.0
2005-01-26 15:00:00,5.99,6.0,5.94,5.95,44100.0,5.99,6.0,5.94,5.95,44100.0
2005-01-26 15:30:00,5.96,5.99,5.92,5.95,74100.0,5.96,5.99,5.92,5.95,74100.0
2005-01-27 09:30:00,5.94,5.96,5.91,5.96,39700.0,5.94,5.96,5.91,5.96,39700.0
2005-01-27 10:00:00,5.95,5.96,5.92,5.92,18500.0,5.95,5.96,5.92,5.92,18500.0
2005-01-27 10:30:00,5.92,5.96,5.92,5.96,19000.0,5.92,5.96,5.92,5.96,19000.0
2005-01-27 11:00:00,5.95,6.0,5.95,5.97,22400.0,5.95,6.0,5.95,5.97,22400.0
2005-01-27 11:30:00,5.97,5.99,5.96,5.99,19600.0,5.97,5.99,5.96,5.99,19600.0
2005-01-27 12:00:00,5.97,5.99,5.97,5.99,5400.0,5.97,5.99,5.97,5.99,5400.0
2005-01-27 12:30:00,5.99,5.99,5.95,5.95,18900.0,5.99,5.99,5.95,5.95,18900.0
2005-01-27 13:00:00,5.95,5.98,5.94,5.94,12000.0,5.95,5.98,5.94,5.94,12000.0
2005-01-27 13:30:00,5.94,5.96,5.93,5.94,16400.0,5.94,5.96,5.93,5.94,16400.0
2005-01-27 14:00:00,5.95,5.97,5.94,5.96,17600.0,5.95,5.97,5.94,5.96,17600.0
2005-01-27 14:30:00,5.94,5.97,5.92,5.95,15400.0,5.94,5.97,5.92,5.95,15400.0
2005-01-27 15:00:00,5.95,5.99,5.94,5.98,20000.0,5.95,5.99,5.94,5.98,20000.0
2005-01-27 15:30:00,5.99,5.99,5.92,5.97,37600.0,5.99,5.99,5.92,5.97,37600.0
2005-01-28 09:30:00,5.99,6.0,5.81,5.82,17800.0,5.99,6.0,5.81,5.82,17800.0
2005-01-28 10:00:00,5.84,5.86,5.78,5.78,19400.0,5.84,5.86,5.78,5.78,19400.0
2005-01-28 10:30:00,5.8,5.82,5.79,5.8,8100.0,5.8,5.82,5.79,5.8,8100.0
2005-01-28 11:00:00,5.8,5.81,5.66,5.66,138800.0,5.8,5.81,5.66,5.66,138800.0
2005-01-28 11:30:00,5.67,5.69,5.66,5.67,21400.0,5.67,5.69,5.66,5.67,21400.0
2005-01-28 12:00:00,5.68,5.75,5.68,5.74,12300.0,5.68,5.75,5.68,5.74,12300.0
2005-01-28 12:30:00,5.75,5.75,5.7,5.7,6700.0,5.75,5.75,5.7,5.7,6700.0
2005-01-28 13:00:00,5.69,5.71,5.69,5.71,10300.0,5.69,5.71,5.69,5.71,10300.0
2005-01-28 13:30:00,5.73,5.73,5.69,5.69,12500.0,5.73,5.73,5.69,5.69,12500.0
2005-01-28 14:00:00,5.69,5.71,5.65,5.69,28500.0,5.69,5.71,5.65,5.69,28500.0
2005-01-28 14:30:00,5.68,5.71,5.67,5.69,21000.0,5.68,5.71,5.67,5.69,21000.0
2005-01-28 15:00:00,5.69,5.71,5.68,5.69,17900.0,5.69,5.71,5.68,5.69,17900.0
2005-01-28 15:30:00,5.7,5.75,5.68,5.71,25500.0,5.7,5.75,5.68,5.71,25500.0
2005-01-31 09:30:00,5.81,5.85,5.72,5.79,32800.0,5.81,5.85,5.72,5.79,32800.0
2005-01-31 10:00:00,5.76,5.8,5.72,5.74,18000.0,5.76,5.8,5.72,5.74,18000.0
2005-01-31 10:30:00,5.75,5.76,5.69,5.7,13700.0,5.75,5.76,5.69,5.7,13700.0
2005-01-31 11:00:00,5.71,5.71,5.67,5.68,15100.0,5.71,5.71,5.67,5.68,15100.0
2005-01-31 11:30:00,5.69,5.72,5.68,5.7,6100.0,5.69,5.72,5.68,5.7,6100.0
2005-01-31 12:00:00,5.69,5.73,5.68,5.71,37600.0,5.69,5.73,5.68,5.71,37600.0
2005-01-31 12:30:00,5.72,5.72,5.67,5.7,6000.0,5.72,5.72,5.67,5.7,6000.0
2005-01-31 13:00:00,5.69,5.7,5.66,5.66,8500.0,5.69,5.7,5.66,5.66,8500.0
2005-01-31 13:30:00,5.66,5.68,5.63,5.63,10200.0,5.66,5.68,5.63,5.63,10200.0
2005-01-31 14:00:00,5.63,5.73,5.61,5.71,23200.0,5.63,5.73,5.61,5.71,23200.0
2005-01-31 14:30:00,5.71,5.99,5.71,5.95,73900.0,5.71,5.99,5.71,5.95,73900.0
2005-01-31 15:00:00,5.95,6.0,5.93,5.99,62400.0,5.95,6.0,5.93,5.99,62400.0
2005-01-31 15:30:00,5.99,6.05,5.93,6.03,205800.0,5.99,6.05,5.93,6.03,205800.0
2005-02-01 09:30:00,6.11,6.11,5.9,5.9,142500.0,6.11,6.11,5.9,5.9,142500.0
2005-02-01 10:00:00,5.89,5.92,5.87,5.89,24000.0,5.89,5.92,5.87,5.89,24000.0
2005-02-01 10:30:00,5.88,5.9,5.83,5.87,62600.0,5.88,5.9,5.83,5.87,62600.0
2005-02-01 11:00:00,5.84,5.95,5.84,5.91,89500.0,5.84,5.95,5.84,5.91,89500.0
2005-02-01 11:30:00,5.91,6.05,5.91,6.0,52500.0,5.91,6.05,5.91,6.0,52500.0
2005-02-01 12:00:00,6.0,6.03,6.0,6.0,18700.0,6.0,6.03,6.0,6.0,18700.0
2005-02-01 12:30:00,6.0,6.01,5.97,6.0,33900.0,6.0,6.01,5.97,6.0,33900.0
2005-02-01 13:00:00,5.98,6.01,5.97,6.0,38600.0,5.98,6.01,5.97,6.0,38600.0
2005-02-01 13:30:00,6.0,6.09,6.0,6.06,96200.0,6.0,6.09,6.0,6.06,96200.0
2005-02-01 14:00:00,6.04,6.1,6.02,6.09,86300.0,6.04,6.1,6.02,6.09,86300.0
2005-02-01 14:30:00,6.07,6.08,6.02,6.02,14100.0,6.07,6.08,6.02,6.02,14100.0
2005-02-01 15:00:00,6.02,6.07,6.01,6.07,41700.0,6.02,6.07,6.01,6.07,41700.0
2005-02-01 15:30:00,6.07,6.31,6.06,6.24,176900.0,6.07,6.31,6.06,6.24,176900.0
2005-02-02 09:30:00,6.21,6.32,6.1,6.11,64300.0,6.21,6.32,6.1,6.11,64300.0
2005-02-02 10:00:00,6.1,6.11,6.07,6.08,15000.0,6.1,6.11,6.07,6.08,15000.0
2005-02-02 10:30:00,6.09,6.1,6.08,6.08,10000.0,6.09,6.1,6.08,6.08,10000.0
2005-02-02 11:00:00,6.06,6.06,5.95,5.96,45300.0,6.06,6.06,5.95,5.96,45300.0
2005-02-02 11:30:00,5.96,6.1,5.96,6.1,43900.0,5.96,6.1,5.96,6.1,43900.0
2005-02-02 12:00:00,6.07,6.1,6.05,6.1,24200.0,6.07,6.1,6.05,6.1,24200.0
2005-02-02 12:30:00,6.08,6.09,6.02,6.05,17200.0,6.08,6.09,6.02,6.05,17200.0
2005-02-02 13:00:00,6.05,6.1,6.05,6.08,63400.0,6.05,6.1,6.05,6.08,63400.0
2005-02-02 13:30:00,6.08,6.11,6.07,6.11,7400.0,6.08,6.11,6.07,6.11,7400.0
2005-02-02 14:00:00,6.11,6.13,6.1,6.11,10100.0,6.11,6.13,6.1,6.11,10100.0
2005-02-02 14:30:00,6.12,6.15,6.1,6.11,32700.0,6.12,6.15,6.1,6.11,32700.0
2005-02-02 15:00:00,6.11,6.11,6.02,6.08,52900.0,6.11,6.11,6.02,6.08,52900.0
2005-02-02 15:30:00,6.08,6.12,6.01,6.05,32800.0,6.08,6.12,6.01,6.05,32800.0
2005-02-03 09:30:00,6.1,6.15,5.95,6.13,35500.0,6.1,6.15,5.95,6.13,35500.0
2005-02-03 10:00:00,6.1,6.15,6.09,6.13,40600.0,6.1,6.15,6.09,6.13,40600.0
2005-02-03 10:30:00,6.12,6.14,6.08,6.08,13200.0,6.12,6.14,6.08,6.08,13200.0
2005-02-03 11:00:00,6.08,6.11,6.04,6.09,24200.0,6.08,6.11,6.04,6.09,24200.0
2005-02-03 11:30:00,6.08,6.1,6.05,6.06,12200.0,6.08,6.1,6.05,6.06,12200.0
2005-02-03 12:00:00,6.04,6.1,6.0,6.1,10300.0,6.04,6.1,6.0,6.1,10300.0
2005-02-03 12:30:00,6.08,6.09,6.01,6.02,21400.0,6.08,6.09,6.01,6.02,21400.0
2005-02-03 13:00:00,6.02,6.04,6.02,6.03,9300.0,6.02,6.04,6.02,6.03,9300.0
2005-02-03 13:30:00,6.03,6.04,5.97,6.03,21000.0,6.03,6.04,5.97,6.03,21000.0
2005-02-03 14:00:00,6.01,6.06,6.01,6.03,21300.0,6.01,6.06,6.01,6.03,21300.0
2005-02-03 14:30:00,6.03,6.03,5.9,5.91,17500.0,6.03,6.03,5.9,5.91,17500.0
2005-02-03 15:00:00,5.9,5.95,5.86,5.92,16100.0,5.9,5.95,5.86,5.92,16100.0
2005-02-03 15:30:00,5.93,6.1,5.86,5.93,45900.0,5.93,6.1,5.86,5.93,45900.0
2005-02-04 09:30:00,5.8,6.0,5.8,6.0,20800.0,5.8,6.0,5.8,6.0,20800.0
2005-02-04 10:00:00,6.01,6.04,5.97,6.01,20000.0,6.01,6.04,5.97,6.01,20000.0
2005-02-04 10:30:00,6.04,6.05,6.02,6.03,12700.0,6.04,6.05,6.02,6.03,12700.0
2005-02-04 11:00:00,6.03,6.05,6.01,6.01,11100.0,6.03,6.05,6.01,6.01,11100.0
2005-02-04 11:30:00,6.03,6.04,6.0,6.0,9700.0,6.03,6.04,6.0,6.0,9700.0
2005-02-04 12:00:00,6.0,6.0,5.97,5.99,7100.0,6.0,6.0,5.97,5.99,7100.0
2005-02-04 12:30:00,5.99,6.0,5.96,5.96,7600.0,5.99,6.0,5.96,5.96,7600.0
2005-02-04 13:00:00,5.97,5.97,5.95,5.96,40500.0,5.97,5.97,5.95,5.96,40500.0
2005-02-04 13:30:00,5.98,6.04,5.97,5.99,16700.0,5.98,6.04,5.97,5.99,16700.0
2005-02-04 14:00:00,6.0,6.06,5.99,6.04,31400.0,6.0,6.06,5.99,6.04,31400.0
2005-02-04 14:30:00,6.04,6.05,5.96,5.96,30500.0,6.04,6.05,5.96,5.96,30500.0
2005-02-04 15:00:00,6.0,6.05,5.97,6.05,12400.0,6.0,6.05,5.97,6.05,12400.0
2005-02-04 15:30:00,6.05,6.07,6.0,6.0,45000.0,6.05,6.07,6.0,6.0,45000.0
2005-02-07 09:30:00,6.14,6.14,6.05,6.08,50800.0,6.14,6.14,6.05,6.08,50800.0
2005-02-07 10:00:00,6.08,6.12,6.05,6.05,15000.0,6.08,6.12,6.05,6.05,15000.0
2005-02-07 10:30:00,6.08,6.09,6.05,6.05,12900.0,6.08,6.09,6.05,6.05,12900.0
2005-02-07 11:00:00,6.05,6.1,6.04,6.05,19800.0,6.05,6.1,6.04,6.05,19800.0
2005-02-07 11:30:00,6.04,6.05,6.01,6.05,63200.0,6.04,6.05,6.01,6.05,63200.0
2005-02-07 12:00:00,6.04,6.04,5.96,5.96,9900.0,6.04,6.04,5.96,5.96,9900.0
2005-02-07 12:30:00,5.98,6.01,5.97,5.99,16400.0,5.98,6.01,5.97,5.99,16400.0
2005-02-07 13:00:00,6.0,6.0,5.99,5.99,5100.0,6.0,6.0,5.99,5.99,5100.0
2005-02-07 13:30:00,6.0,6.01,5.96,5.97,18000.0,6.0,6.01,5.96,5.97,18000.0
2005-02-07 14:00:00,5.97,5.98,5.96,5.96,5000.0,5.97,5.98,5.96,5.96,5000.0
2005-02-07 14:30:00,5.96,5.97,5.89,5.9,29700.0,5.96,5.97,5.89,5.9,29700.0
2005-02-07 15:00:00,5.9,5.95,5.9,5.95,13400.0,5.9,5.95,5.9,5.95,13400.0
2005-02-07 15:30:00,5.95,5.96,5.9,5.92,60100.0,5.95,5.96,5.9,5.92,60100.0
2005-02-08 09:30:00,5.89,6.02,5.86,5.98,27900.0,5.89,6.02,5.86,5.98,27900.0
2005-02-08 10:00:00,6.0,6.0,5.95,5.95,8000.0,6.0,6.0,5.95,5.95,8000.0
2005-02-08 10:30:00,5.95,6.0,5.95,5.98,4700.0,5.95,6.0,5.95,5.98,4700.0
2005-02-08 11:00:00,5.98,5.98,5.95,5.96,5100.0,5.98,5.98,5.95,5.96,5100.0
2005-02-08 11:30:00,5.95,5.96,5.94,5.95,9400.0,5.95,5.96,5.94,5.95,9400.0
2005-02-08 12:00:00,5.94,5.95,5.93,5.95,7100.0,5.94,5.95,5.93,5.95,7100.0
2005-02-08 12:30:00,5.93,5.94,5.87,5.88,29600.0,5.93,5.94,5.87,5.88,29600.0
2005-02-08 13:00:00,5.87,5.88,5.85,5.88,10100.0,5.87,5.88,5.85,5.88,10100.0
2005-02-08 13:30:00,5.87,5.89,5.86,5.86,13500.0,5.87,5.89,5.86,5.86,13500.0
2005-02-08 14:00:00,5.87,5.89,5.86,5.88,4600.0,5.87,5.89,5.86,5.88,4600.0
2005-02-08 14:30:00,5.87,5.88,5.86,5.87,5100.0,5.87,5.88,5.86,5.87,5100.0
2005-02-08 15:00:00,5.87,5.89,5.84,5.88,33000.0,5.87,5.89,5.84,5.88,33000.0
2005-02-08 15:30:00,5.87,5.96,5.85,5.94,39200.0,5.87,5.96,5.85,5.94,39200.0
2005-02-09 09:30:00,5.93,5.94,5.82,5.84,21400.0,5.93,5.94,5.82,5.84,21400.0
2005-02-09 10:00:00,5.82,5.83,5.7,5.71,55100.0,5.82,5.83,5.7,5.71,55100.0
2005-02-09 10:30:00,5.72,5.75,5.62,5.69,67500.0,5.72,5.75,5.62,5.69,67500.0
2005-02-09 11:00:00,5.68,5.69,5.62,5.65,64200.0,5.68,5.69,5.62,5.65,64200.0
2005-02-09 11:30:00,5.65,5.66,5.5,5.5,36000.0,5.65,5.66,5.5,5.5,36000.0
2005-02-09 12:00:00,5.5,5.59,5.49,5.59,100600.0,5.5,5.59,5.49,5.59,100600.0
2005-02-09 12:30:00,5.57,5.65,5.57,5.64,18000.0,5.57,5.65,5.57,5.64,18000.0
2005-02-09 13:00:00,5.64,5.65,5.6,5.65,7000.0,5.64,5.65,5.6,5.65,7000.0
2005-02-09 13:30:00,5.63,5.7,5.62,5.68,17400.0,5.63,5.7,5.62,5.68,17400.0
2005-02-09 14:00:00,5.67,5.74,5.67,5.74,21800.0,5.67,5.74,5.67,5.74,21800.0
2005-02-09 14:30:00,5.73,5.73,5.67,5.67,13500.0,5.73,5.73,5.67,5.67,13500.0
2005-02-09 15:00:00,5.67,5.69,5.61,5.62,43900.0,5.67,5.69,5.61,5.62,43900.0
2005-02-09 15:30:00,5.62,5.91,5.42,5.54,114000.0,5.62,5.91,5.42,5.54,114000.0
2005-02-10 09:30:00,5.65,5.69,5.6,5.68,32900.0,5.65,5.69,5.6,5.68,32900.0
2005-02-10 10:00:00,5.68,5.69,5.62,5.64,23300.0,5.68,5.69,5.62,5.64,23300.0
2005-02-10 10:30:00,5.65,5.71,5.56,5.59,39900.0,5.65,5.71,5.56,5.59,39900.0
2005-02-10 11:00:00,5.59,5.6,5.51,5.55,14700.0,5.59,5.6,5.51,5.55,14700.0
2005-02-10 11:30:00,5.54,5.62,5.54,5.62,16300.0,5.54,5.62,5.54,5.62,16300.0
2005-02-10 12:00:00,5.62,5.66,5.59,5.59,20300.0,5.62,5.66,5.59,5.59,20300.0
2005-02-10 12:30:00,5.59,5.61,5.58,5.59,3300.0,5.59,5.61,5.58,5.59,3300.0
2005-02-10 13:00:00,5.59,5.6,5.57,5.59,6700.0,5.59,5.6,5.57,5.59,6700.0
2005-02-10 13:30:00,5.59,5.6,5.56,5.59,16800.0,5.59,5.6,5.56,5.59,16800.0
2005-02-10 14:00:00,5.59,5.59,5.57,5.57,8200.0,5.59,5.59,5.57,5.57,8200.0
2005-02-10 14:30:00,5.57,5.58,5.5,5.53,28900.0,5.57,5.58,5.5,5.53,28900.0
2005-02-10 15:00:00,5.54,5.56,5.5,5.52,63300.0,5.54,5.56,5.5,5.52,63300.0
2005-02-10 15:30:00,5.52,5.55,5.5,5.51,47800.0,5.52,5.55,5.5,5.51,47800.0
2005-02-11 09:30:00,5.56,5.61,5.51,5.55,16100.0,5.56,5.61,5.51,5.55,16100.0
2005-02-11 10:00:00,5.52,5.52,5.41,5.42,27900.0,5.52,5.52,5.41,5.42,27900.0
2005-02-11 10:30:00,5.44,5.51,5.44,5.5,18200.0,5.44,5.51,5.44,5.5,18200.0
2005-02-11 11:00:00,5.5,5.6,5.49,5.6,37500.0,5.5,5.6,5.49,5.6,37500.0
2005-02-11 11:30:00,5.6,5.63,5.54,5.56,17500.0,5.6,5.63,5.54,5.56,17500.0
2005-02-11 12:00:00,5.55,5.55,5.51,5.51,8100.0,5.55,5.55,5.51,5.51,8100.0
2005-02-11 12:30:00,5.53,5.55,5.52,5.55,5400.0,5.53,5.55,5.52,5.55,5400.0
2005-02-11 13:00:00,5.54,5.55,5.52,5.54,4500.0,5.54,5.55,5.52,5.54,4500.0
2005-02-11 13:30:00,5.54,5.55,5.54,5.55,6900.0,5.54,5.55,5.54,5.55,6900.0
2005-02-11 14:00:00,5.54,5.54,5.51,5.51,9300.0,5.54,5.54,5.51,5.51,9300.0
2005-02-11 14:30:00,5.52,5.55,5.51,5.53,12700.0,5.52,5.55,5.51,5.53,12700.0
2005-02-11 15:00:00,5.53,5.54,5.49,5.5,42400.0,5.53,5.54,5.49,5.5,42400.0
2005-02-11 15:30:00,5.5,5.55,5.43,5.5,61000.0,5.5,5.55,5.43,5.5,61000.0
2005-02-14 09:30:00,5.5,5.6,5.48,5.57,16000.0,5.5,5.6,5.48,5.57,16000.0
2005-02-14 10:00:00,5.57,5.57,5.5,5.54,12000.0,5.57,5.57,5.5,5.54,12000.0
2005-02-14 10:30:00,5.54,5.54,5.49,5.49,8300.0,5.54,5.54,5.49,5.49,8300.0
2005-02-14 11:00:00,5.49,5.5,5.48,5.5,12400.0,5.49,5.5,5.48,5.5,12400.0
2005-02-14 11:30:00,5.48,5.49,5.46,5.47,900.0,5.48,5.49,5.46,5.47,900.0
2005-02-14 12:00:00,5.49,5.5,5.47,5.5,10700.0,5.49,5.5,5.47,5.5,10700.0
2005-02-14 12:30:00,5.49,5.49,5.43,5.44,9300.0,5.49,5.49,5.43,5.44,9300.0
2005-02-14 13:00:00,5.44,5.45,5.43,5.43,10400.0,5.44,5.45,5.43,5.43,10400.0
2005-02-14 13:30:00,5.44,5.45,5.43,5.44,20700.0,5.44,5.45,5.43,5.44,20700.0
2005-02-14 14:00:00,5.44,5.45,5.41,5.44,31900.0,5.44,5.45,5.41,5.44,31900.0
2005-02-14 14:30:00,5.43,5.45,5.43,5.45,29000.0,5.43,5.45,5.43,5.45,29000.0
2005-02-14 15:00:00,5.45,5.45,5.42,5.44,40300.0,5.45,5.45,5.42,5.44,40300.0
2005-02-14 15:30:00,5.44,5.47,5.43,5.44,85500.0,5.44,5.47,5.43,5.44,85500.0
2005-02-15 09:30:00,5.48,5.55,5.48,5.54,34100.0,5.48,5.55,5.48,5.54,34100.0
2005-02-15 10:00:00,5.54,5.54,5.53,5.54,17600.0,5.54,5.54,5.53,5.54,17600.0
2005-02-15 10:30:00,5.54,5.54,5.53,5.54,13800.0,5.54,5.54,5.53,5.54,13800.0
2005-02-15 11:00:00,5.54,5.56,5.54,5.55,32800.0,5.54,5.56,5.54,5.55,32800.0
2005-02-15 11:30:00,5.56,5.59,5.53,5.53,16300.0,5.56,5.59,5.53,5.53,16300.0
2005-02-15 12:00:00,5.55,5.56,5.53,5.55,9400.0,5.55,5.56,5.53,5.55,9400.0
2005-02-15 12:30:00,5.55,5.55,5.52,5.52,18900.0,5.55,5.55,5.52,5.52,18900.0
2005-02-15 13:00:00,5.53,5.54,5.51,5.52,41800.0,5.53,5.54,5.51,5.52,41800.0
2005-02-15 13:30:00,5.52,5.53,5.5,5.5,13400.0,5.52,5.53,5.5,5.5,13400.0
2005-02-15 14:00:00,5.51,5.53,5.5,5.51,31900.0,5.51,5.53,5.5,5.51,31900.0
2005-02-15 14:30:00,5.51,5.52,5.5,5.52,7400.0,5.51,5.52,5.5,5.52,7400.0
2005-02-15 15:00:00,5.52,5.55,5.52,5.55,23900.0,5.52,5.55,5.52,5.55,23900.0
2005-02-15 15:30:00,5.56,5.61,5.55,5.58,59600.0,5.56,5.61,5.55,5.58,59600.0
2005-02-16 09:30:00,5.6,5.61,5.56,5.56,45400.0,5.6,5.61,5.56,5.56,45400.0
2005-02-16 10:00:00,5.56,5.57,5.51,5.55,21800.0,5.56,5.57,5.51,5.55,21800.0
2005-02-16 10:30:00,5.55,5.57,5.5,5.52,24600.0,5.55,5.57,5.5,5.52,24600.0
2005-02-16 11:00:00,5.52,5.56,5.51,5.53,7100.0,5.52,5.56,5.51,5.53,7100.0
2005-02-16 11:30:00,5.55,5.55,5.5,5.52,15500.0,5.55,5.55,5.5,5.52,15500.0
2005-02-16 12:00:00,5.51,5.55,5.48,5.55,24600.0,5.51,5.55,5.48,5.55,24600.0
2005-02-16 12:30:00,5.52,5.55,5.51,5.55,4100.0,5.52,5.55,5.51,5.55,4100.0
2005-02-16 13:00:00,5.54,5.55,5.54,5.55,6600.0,5.54,5.55,5.54,5.55,6600.0
2005-02-16 13:30:00,5.54,5.55,5.49,5.5,12100.0,5.54,5.55,5.49,5.5,12100.0
2005-02-16 14:00:00,5.5,5.5,5.45,5.5,22400.0,5.5,5.5,5.45,5.5,22400.0
2005-02-16 14:30:00,5.5,5.55,5.5,5.55,20200.0,5.5,5.55,5.5,5.55,20200.0
2005-02-16 15:00:00,5.55,5.55,5.45,5.48,23900.0,5.55,5.55,5.45,5.48,23900.0
2005-02-16 15:30:00,5.47,5.5,5.46,5.5,28800.0,5.47,5.5,5.46,5.5,28800.0
2005-02-17 09:30:00,5.56,5.62,5.5,5.62,58400.0,5.56,5.62,5.5,5.62,58400.0
2005-02-17 10:00:00,5.63,5.63,5.56,5.57,45100.0,5.63,5.63,5.56,5.57,45100.0
2005-02-17 10:30:00,5.57,5.6,5.55,5.59,16300.0,5.57,5.6,5.55,5.59,16300.0
2005-02-17 11:00:00,5.59,5.6,5.56,5.6,11100.0,5.59,5.6,5.56,5.6,11100.0
2005-02-17 11:30:00,5.6,5.61,5.59,5.61,22000.0,5.6,5.61,5.59,5.61,22000.0
2005-02-17 12:00:00,5.61,5.64,5.6,5.6,120800.0,5.61,5.64,5.6,5.6,120800.0
2005-02-17 12:30:00,5.6,5.6,5.56,5.6,25900.0,5.6,5.6,5.56,5.6,25900.0
2005-02-17 13:00:00,5.59,5.6,5.59,5.59,2000.0,5.59,5.6,5.59,5.59,2000.0
2005-02-17 13:30:00,5.6,5.6,5.59,5.6,21600.0,5.6,5.6,5.59,5.6,21600.0
2005-02-17 14:00:00,5.59,5.6,5.59,5.6,15500.0,5.59,5.6,5.59,5.6,15500.0
2005-02-17 14:30:00,5.6,5.6,5.59,5.59,5900.0,5.6,5.6,5.59,5.59,5900.0
2005-02-17 15:00:00,5.59,5.59,5.56,5.57,17500.0,5.59,5.59,5.56,5.57,17500.0
2005-02-17 15:30:00,5.56,5.57,5.46,5.46,38100.0,5.56,5.57,5.46,5.46,38100.0
2005-02-18 09:30:00,5.53,5.59,5.48,5.51,38200.0,5.53,5.59,5.48,5.51,38200.0
2005-02-18 10:00:00,5.5,5.54,5.5,5.5,9100.0,5.5,5.54,5.5,5.5,9100.0
2005-02-18 10:30:00,5.5,5.52,5.48,5.52,2600.0,5.5,5.52,5.48,5.52,2600.0
2005-02-18 11:00:00,5.52,5.52,5.48,5.48,5200.0,5.52,5.52,5.48,5.48,5200.0
2005-02-18 11:30:00,5.47,5.48,5.19,5.32,58600.0,5.47,5.48,5.19,5.32,58600.0
2005-02-18 12:00:00,5.33,5.39,5.31,5.31,33400.0,5.33,5.39,5.31,5.31,33400.0
2005-02-18 12:30:00,5.32,5.33,5.25,5.28,8200.0,5.32,5.33,5.25,5.28,8200.0
2005-02-18 13:00:00,5.28,5.32,5.19,5.23,22600.0,5.28,5.32,5.19,5.23,22600.0
2005-02-18 13:30:00,5.23,5.25,5.18,5.24,12400.0,5.23,5.25,5.18,5.24,12400.0
2005-02-18 14:00:00,5.24,5.3,5.23,5.29,12300.0,5.24,5.3,5.23,5.29,12300.0
2005-02-18 14:30:00,5.29,5.31,5.28,5.3,17900.0,5.29,5.31,5.28,5.3,17900.0
2005-02-18 15:00:00,5.29,5.31,5.27,5.3,12300.0,5.29,5.31,5.27,5.3,12300.0
2005-02-18 15:30:00,5.3,5.35,5.28,5.3,28500.0,5.3,5.35,5.28,5.3,28500.0
2005-02-22 09:30:00,5.27,5.3,5.15,5.22,54000.0,5.27,5.3,5.15,5.22,54000.0
2005-02-22 10:00:00,5.22,5.35,5.17,5.28,23500.0,5.22,5.35,5.17,5.28,23500.0
2005-02-22 10:30:00,5.31,5.35,5.27,5.27,30000.0,5.31,5.35,5.27,5.27,30000.0
2005-02-22 11:00:00,5.25,5.31,5.24,5.28,25200.0,5.25,5.31,5.24,5.28,25200.0
2005-02-22 11:30:00,5.27,5.3,5.25,5.27,20200.0,5.27,5.3,5.25,5.27,20200.0
2005-02-22 12:00:00,5.28,5.28,5.15,5.15,18400.0,5.28,5.28,5.15,5.15,18400.0
2005-02-22 12:30:00,5.15,5.2,5.04,5.06,36900.0,5.15,5.2,5.04,5.06,36900.0
2005-02-22 13:00:00,5.07,5.08,5.0,5.03,69900.0,5.07,5.08,5.0,5.03,69900.0
2005-02-22 13:30:00,5.04,5.06,5.02,5.04,7100.0,5.04,5.06,5.02,5.04,7100.0
2005-02-22 14:00:00,5.04,5.04,4.93,4.95,46500.0,5.04,5.04,4.93,4.95,46500.0
2005-02-22 14:30:00,4.95,4.95,4.9,4.93,48000.0,4.95,4.95,4.9,4.93,48000.0
2005-02-22 15:00:00,4.94,5.02,4.9,5.02,42800.0,4.94,5.02,4.9,5.02,42800.0
2005-02-22 15:30:00,5.04,5.19,4.96,4.98,51300.0,5.04,5.19,4.96,4.98,51300.0
2005-02-23 09:30:00,5.04,5.73,4.99,5.51,206600.0,5.04,5.73,4.99,5.51,206600.0
2005-02-23 10:00:00,5.48,5.5,5.46,5.48,39800.0,5.48,5.5,5.46,5.48,39800.0
2005-02-23 10:30:00,5.46,5.48,5.37,5.37,14500.0,5.46,5.48,5.37,5.37,14500.0
2005-02-23 11:00:00,5.36,5.39,5.33,5.37,65400.0,5.36,5.39,5.33,5.37,65400.0
2005-02-23 11:30:00,5.38,5.38,5.33,5.35,15000.0,5.38,5.38,5.33,5.35,15000.0
2005-02-23 12:00:00,5.35,5.35,5.22,5.25,14100.0,5.35,5.35,5.22,5.25,14100.0
2005-02-23 12:30:00,5.23,5.24,5.12,5.14,17800.0,5.23,5.24,5.12,5.14,17800.0
2005-02-23 13:00:00,5.15,5.24,5.15,5.23,17200.0,5.15,5.24,5.15,5.23,17200.0
2005-02-23 13:30:00,5.24,5.32,5.22,5.32,27500.0,5.24,5.32,5.22,5.32,27500.0
2005-02-23 14:00:00,5.33,5.36,5.2,5.24,24700.0,5.33,5.36,5.2,5.24,24700.0
2005-02-23 14:30:00,5.23,5.28,5.23,5.28,21200.0,5.23,5.28,5.23,5.28,21200.0
2005-02-23 15:00:00,5.25,5.29,5.22,5.23,17300.0,5.25,5.29,5.22,5.23,17300.0
2005-02-23 15:30:00,5.23,5.3,5.22,5.29,50800.0,5.23,5.3,5.22,5.29,50800.0
2005-02-24 09:30:00,5.44,5.48,5.3,5.4,84700.0,5.44,5.48,5.3,5.4,84700.0
2005-02-24 10:00:00,5.4,5.48,5.4,5.41,27200.0,5.4,5.48,5.4,5.41,27200.0
2005-02-24 10:30:00,5.42,5.47,5.39,5.4,9000.0,5.42,5.47,5.39,5.4,9000.0
2005-02-24 11:00:00,5.4,5.44,5.31,5.31,15600.0,5.4,5.44,5.31,5.31,15600.0
2005-02-24 11:30:00,5.34,5.4,5.33,5.34,2100.0,5.34,5.4,5.33,5.34,2100.0
2005-02-24 12:00:00,5.36,5.4,5.31,5.36,7200.0,5.36,5.4,5.31,5.36,7200.0
2005-02-24 12:30:00,5.37,5.38,5.34,5.37,1100.0,5.37,5.38,5.34,5.37,1100.0
2005-02-24 13:00:00,5.38,5.38,5.37,5.38,10100.0,5.38,5.38,5.37,5.38,10100.0
2005-02-24 13:30:00,5.39,5.4,5.36,5.36,8600.0,5.39,5.4,5.36,5.36,8600.0
2005-02-24 14:00:00,5.36,5.38,5.35,5.38,14000.0,5.36,5.38,5.35,5.38,14000.0
2005-02-24 14:30:00,5.38,5.47,5.37,5.47,12000.0,5.38,5.47,5.37,5.47,12000.0
2005-02-24 15:00:00,5.47,5.49,5.43,5.45,8000.0,5.47,5.49,5.43,5.45,8000.0
2005-02-24 15:30:00,5.45,5.48,5.39,5.47,24700.0,5.45,5.48,5.39,5.47,24700.0
2005-02-25 09:30:00,5.46,5.48,5.46,5.47,15200.0,5.46,5.48,5.46,5.47,15200.0
2005-02-25 10:00:00,5.47,5.48,5.41,5.41,14800.0,5.47,5.48,5.41,5.41,14800.0
2005-02-25 10:30:00,5.41,5.43,5.32,5.33,16700.0,5.41,5.43,5.32,5.33,16700.0
2005-02-25 11:00:00,5.33,5.44,5.33,5.43,7900.0,5.33,5.44,5.33,5.43,7900.0
2005-02-25 11:30:00,5.44,5.48,5.42,5.46,15000.0,5.44,5.48,5.42,5.46,15000.0
2005-02-25 12:00:00,5.43,5.46,5.43,5.43,8600.0,5.43,5.46,5.43,5.43,8600.0
2005-02-25 12:30:00,5.45,5.48,5.41,5.46,8200.0,5.45,5.48,5.41,5.46,8200.0
2005-02-25 13:00:00,5.41,5.42,5.36,5.36,7400.0,5.41,5.42,5.36,5.36,7400.0
2005-02-25 13:30:00,5.37,5.41,5.35,5.35,9800.0,5.37,5.41,5.35,5.35,9800.0
2005-02-25 14:00:00,5.35,5.4,5.35,5.38,6500.0,5.35,5.4,5.35,5.38,6500.0
2005-02-25 14:30:00,5.37,5.42,5.37,5.4,7800.0,5.37,5.42,5.37,5.4,7800.0
2005-02-25 15:00:00,5.39,5.46,5.36,5.46,8300.0,5.39,5.46,5.36,5.46,8300.0
2005-02-25 15:30:00,5.43,5.5,5.43,5.5,29600.0,5.43,5.5,5.43,5.5,29600.0
2005-02-28 09:30:00,5.47,5.49,5.18,5.24,37400.0,5.47,5.49,5.18,5.24,37400.0
2005-02-28 10:00:00,5.21,5.28,5.18,5.19,62200.0,5.21,5.28,5.18,5.19,62200.0
2005-02-28 10:30:00,5.18,5.25,5.18,5.19,15000.0,5.18,5.25,5.18,5.19,15000.0
2005-02-28 11:00:00,5.19,5.35,5.19,5.19,22900.0,5.19,5.35,5.19,5.19,22900.0
2005-02-28 11:30:00,5.2,5.25,5.19,5.2,14400.0,5.2,5.25,5.19,5.2,14400.0
2005-02-28 12:00:00,5.2,5.21,5.18,5.18,20600.0,5.2,5.21,5.18,5.18,20600.0
2005-02-28 12:30:00,5.18,5.19,5.16,5.16,6000.0,5.18,5.19,5.16,5.16,6000.0
2005-02-28 13:00:00,5.16,5.21,5.16,5.17,15800.0,5.16,5.21,5.16,5.17,15800.0
2005-02-28 13:30:00,5.17,5.18,5.1,5.12,28600.0,5.17,5.18,5.1,5.12,28600.0
2005-02-28 14:00:00,5.12,5.12,5.1,5.11,17400.0,5.12,5.12,5.1,5.11,17400.0
2005-02-28 14:30:00,5.11,5.15,5.11,5.11,6000.0,5.11,5.15,5.11,5.11,6000.0
2005-02-28 15:00:00,5.13,5.19,5.12,5.19,18500.0,5.13,5.19,5.12,5.19,18500.0
2005-02-28 15:30:00,5.18,5.39,5.18,5.35,94000.0,5.18,5.39,5.18,5.35,94000.0
2005-03-01 09:30:00,5.41,5.48,5.32,5.34,25500.0,5.41,5.48,5.32,5.34,25500.0
2005-03-01 10:00:00,5.33,5.35,5.21,5.29,17100.0,5.33,5.35,5.21,5.29,17100.0
2005-03-01 10:30:00,5.3,5.36,5.27,5.31,15300.0,5.3,5.36,5.27,5.31,15300.0
2005-03-01 11:00:00,5.3,5.3,5.2,5.22,16000.0,5.3,5.3,5.2,5.22,16000.0
2005-03-01 11:30:00,5.19,5.33,5.19,5.31,16200.0,5.19,5.33,5.19,5.31,16200.0
2005-03-01 12:00:00,5.29,5.36,5.27,5.32,19600.0,5.29,5.36,5.27,5.32,19600.0
2005-03-01 12:30:00,5.31,5.36,5.22,5.24,22400.0,5.31,5.36,5.22,5.24,22400.0
2005-03-01 13:00:00,5.22,5.32,5.22,5.3,12100.0,5.22,5.32,5.22,5.3,12100.0
2005-03-01 13:30:00,5.27,5.34,5.25,5.29,12900.0,5.27,5.34,5.25,5.29,12900.0
2005-03-01 14:00:00,5.28,5.44,5.28,5.37,37500.0,5.28,5.44,5.28,5.37,37500.0
2005-03-01 14:30:00,5.37,5.39,5.32,5.33,16600.0,5.37,5.39,5.32,5.33,16600.0
2005-03-01 15:00:00,5.34,5.46,5.34,5.42,20800.0,5.34,5.46,5.34,5.42,20800.0
2005-03-01 15:30:00,5.42,5.45,5.4,5.43,21800.0,5.42,5.45,5.4,5.43,21800.0
2005-03-02 09:30:00,5.47,5.47,5.25,5.34,18500.0,5.47,5.47,5.25,5.34,18500.0
2005-03-02 10:00:00,5.34,5.38,5.33,5.38,6300.0,5.34,5.38,5.33,5.38,6300.0
2005-03-02 10:30:00,5.36,5.45,5.35,5.45,13100.0,5.36,5.45,5.35,5.45,13100.0
2005-03-02 11:00:00,5.43,5.48,5.42,5.46,17100.0,5.43,5.48,5.42,5.46,17100.0
2005-03-02 11:30:00,5.47,5.47,5.39,5.44,10100.0,5.47,5.47,5.39,5.44,10100.0
2005-03-02 12:00:00,5.45,5.45,5.42,5.43,6100.0,5.45,5.45,5.42,5.43,6100.0
2005-03-02 12:30:00,5.42,5.43,5.4,5.4,8800.0,5.42,5.43,5.4,5.4,8800.0
2005-03-02 13:00:00,5.42,5.43,5.41,5.41,5900.0,5.42,5.43,5.41,5.41,5900.0
2005-03-02 13:30:00,5.42,5.45,5.36,5.37,13100.0,5.42,5.45,5.36,5.37,13100.0
2005-03-02 14:00:00,5.36,5.4,5.32,5.35,33800.0,5.36,5.4,5.32,5.35,33800.0
2005-03-02 14:30:00,5.34,5.34,5.22,5.23,26800.0,5.34,5.34,5.22,5.23,26800.0
2005-03-02 15:00:00,5.23,5.37,5.22,5.37,61800.0,5.23,5.37,5.22,5.37,61800.0
2005-03-02 15:30:00,5.37,5.39,5.29,5.31,26600.0,5.37,5.39,5.29,5.31,26600.0
2005-03-03 09:30:00,5.37,5.37,5.25,5.27,26100.0,5.37,5.37,5.25,5.27,26100.0
2005-03-03 10:00:00,5.25,5.26,5.21,5.22,11600.0,5.25,5.26,5.21,5.22,11600.0
2005-03-03 10:30:00,5.2,5.23,5.18,5.21,17200.0,5.2,5.23,5.18,5.21,17200.0
2005-03-03 11:00:00,5.2,5.25,5.19,5.21,27200.0,5.2,5.25,5.19,5.21,27200.0
2005-03-03 11:30:00,5.2,5.25,5.16,5.16,25100.0,5.2,5.25,5.16,5.16,25100.0
2005-03-03 12:00:00,5.16,5.2,5.16,5.2,19600.0,5.16,5.2,5.16,5.2,19600.0
2005-03-03 12:30:00,5.17,5.21,5.17,5.2,26700.0,5.17,5.21,5.17,5.2,26700.0
2005-03-03 13:00:00,5.2,5.21,5.19,5.21,19400.0,5.2,5.21,5.19,5.21,19400.0
2005-03-03 13:30:00,5.2,5.25,5.2,5.25,50500.0,5.2,5.25,5.2,5.25,50500.0
2005-03-03 14:00:00,5.25,5.35,5.24,5.34,37800.0,5.25,5.35,5.24,5.34,37800.0
2005-03-03 14:30:00,5.34,5.35,5.27,5.28,17900.0,5.34,5.35,5.27,5.28,17900.0
2005-03-03 15:00:00,5.29,5.35,5.25,5.25,69800.0,5.29,5.35,5.25,5.25,69800.0
2005-03-03 15:30:00,5.24,5.31,5.21,5.22,35800.0,5.24,5.31,5.21,5.22,35800.0
2005-03-04 09:30:00,5.32,5.32,5.19,5.26,26500.0,5.32,5.32,5.19,5.26,26500.0
2005-03-04 10:00:00,5.25,5.25,5.18,5.18,24000.0,5.25,5.25,5.18,5.18,24000.0
2005-03-04 10:30:00,5.17,5.27,5.17,5.18,18600.0,5.17,5.27,5.17,5.18,18600.0
2005-03-04 11:00:00,5.17,5.18,5.13,5.18,12900.0,5.17,5.18,5.13,5.18,12900.0
2005-03-04 11:30:00,5.15,5.23,5.15,5.23,14900.0,5.15,5.23,5.15,5.23,14900.0
2005-03-04 12:00:00,5.22,5.27,5.21,5.23,18800.0,5.22,5.27,5.21,5.23,18800.0
2005-03-04 12:30:00,5.22,5.22,5.19,5.2,15200.0,5.22,5.22,5.19,5.2,15200.0
2005-03-04 13:00:00,5.2,5.28,5.2,5.21,10600.0,5.2,5.28,5.2,5.21,10600.0
2005-03-04 13:30:00,5.21,5.24,5.19,5.22,13900.0,5.21,5.24,5.19,5.22,13900.0
2005-03-04 14:00:00,5.2,5.24,5.17,5.17,12900.0,5.2,5.24,5.17,5.17,12900.0
2005-03-04 14:30:00,5.16,5.19,5.13,5.15,7600.0,5.16,5.19,5.13,5.15,7600.0
2005-03-04 15:00:00,5.14,5.16,5.1,5.13,15300.0,5.14,5.16,5.1,5.13,15300.0
2005-03-04 15:30:00,5.12,5.14,5.05,5.06,40200.0,5.12,5.14,5.05,5.06,40200.0
2005-03-07 09:30:00,5.19,5.21,5.09,5.13,21900.0,5.19,5.21,5.09,5.13,21900.0
2005-03-07 10:00:00,5.13,5.16,5.12,5.14,8200.0,5.13,5.16,5.12,5.14,8200.0
2005-03-07 10:30:00,5.13,5.13,5.08,5.08,9500.0,5.13,5.13,5.08,5.08,9500.0
2005-03-07 11:00:00,5.09,5.12,5.05,5.09,15400.0,5.09,5.12,5.05,5.09,15400.0
2005-03-07 11:30:00,5.08,5.1,5.08,5.08,6900.0,5.08,5.1,5.08,5.08,6900.0
2005-03-07 12:00:00,5.09,5.1,5.05,5.06,13200.0,5.09,5.1,5.05,5.06,13200.0
2005-03-07 12:30:00,5.06,5.07,5.05,5.07,14400.0,5.06,5.07,5.05,5.07,14400.0
2005-03-07 13:00:00,5.07,5.07,5.05,5.05,20400.0,5.07,5.07,5.05,5.05,20400.0
2005-03-07 13:30:00,5.06,5.06,5.02,5.04,29300.0,5.06,5.06,5.02,5.04,29300.0
2005-03-07 14:00:00,5.04,5.04,4.96,5.0,69900.0,5.04,5.04,4.96,5.0,69900.0
2005-03-07 14:30:00,5.0,5.02,4.96,4.97,30200.0,5.0,5.02,4.96,4.97,30200.0
2005-03-07 15:00:00,4.98,4.98,4.86,4.89,51200.0,4.98,4.98,4.86,4.89,51200.0
2005-03-07 15:30:00,4.89,4.9,4.79,4.79,132700.0,4.89,4.9,4.79,4.79,132700.0
2005-03-08 09:30:00,4.82,4.91,4.8,4.88,155000.0,4.82,4.91,4.8,4.88,155000.0
2005-03-08 10:00:00,4.88,5.01,4.88,4.93,79500.0,4.88,5.01,4.88,4.93,79500.0
2005-03-08 10:30:00,4.95,4.97,4.95,4.95,67300.0,4.95,4.97,4.95,4.95,67300.0
2005-03-08 11:00:00,4.95,4.97,4.93,4.95,45500.0,4.95,4.97,4.93,4.95,45500.0
2005-03-08 11:30:00,4.96,4.98,4.95,4.96,32700.0,4.96,4.98,4.95,4.96,32700.0
2005-03-08 12:00:00,4.95,4.96,4.94,4.96,22400.0,4.95,4.96,4.94,4.96,22400.0
2005-03-08 12:30:00,4.95,4.96,4.94,4.95,28900.0,4.95,4.96,4.94,4.95,28900.0
2005-03-08 13:00:00,4.95,4.97,4.93,4.94,19400.0,4.95,4.97,4.93,4.94,19400.0
2005-03-08 13:30:00,4.94,4.95,4.89,4.9,22400.0,4.94,4.95,4.89,4.9,22400.0
2005-03-08 14:00:00,4.88,4.91,4.86,4.87,8300.0,4.88,4.91,4.86,4.87,8300.0
2005-03-08 14:30:00,4.86,4.87,4.82,4.85,23600.0,4.86,4.87,4.82,4.85,23600.0
2005-03-08 15:00:00,4.83,4.84,4.82,4.84,7700.0,4.83,4.84,4.82,4.84,7700.0
2005-03-08 15:30:00,4.82,4.87,4.81,4.87,52100.0,4.82,4.87,4.81,4.87,52100.0
2005-03-09 09:30:00,5.01,5.04,4.87,4.88,61700.0,5.01,5.04,4.87,4.88,61700.0
2005-03-09 10:00:00,4.88,4.98,4.86,4.87,56900.0,4.88,4.98,4.86,4.87,56900.0
2005-03-09 10:30:00,4.87,4.95,4.87,4.95,33900.0,4.87,4.95,4.87,4.95,33900.0
2005-03-09 11:00:00,4.95,4.97,4.93,4.97,22000.0,4.95,4.97,4.93,4.97,22000.0
2005-03-09 11:30:00,4.98,4.99,4.97,4.98,24500.0,4.98,4.99,4.97,4.98,24500.0
2005-03-09 12:00:00,4.98,5.0,4.92,4.98,39200.0,4.98,5.0,4.92,4.98,39200.0
2005-03-09 12:30:00,4.97,4.98,4.94,4.94,18600.0,4.97,4.98,4.94,4.94,18600.0
2005-03-09 13:00:00,4.94,4.98,4.94,4.97,13800.0,4.94,4.98,4.94,4.97,13800.0
2005-03-09 13:30:00,4.97,4.98,4.96,4.97,19200.0,4.97,4.98,4.96,4.97,19200.0
2005-03-09 14:00:00,4.97,5.02,4.97,5.02,50100.0,4.97,5.02,4.97,5.02,50100.0
2005-03-09 14:30:00,5.02,5.03,5.0,5.02,24700.0,5.02,5.03,5.0,5.02,24700.0
2005-03-09 15:00:00,5.02,5.02,4.98,4.99,31100.0,5.02,5.02,4.98,4.99,31100.0
2005-03-09 15:30:00,5.0,5.02,4.95,4.97,110300.0,5.0,5.02,4.95,4.97,110300.0
2005-03-10 09:30:00,5.01,5.01,4.96,4.97,79000.0,5.01,5.01,4.96,4.97,79000.0
2005-03-10 10:00:00,4.96,4.98,4.96,4.96,35400.0,4.96,4.98,4.96,4.96,35400.0
2005-03-10 10:30:00,4.96,4.98,4.92,4.93,28900.0,4.96,4.98,4.92,4.93,28900.0
2005-03-10 11:00:00,4.93,5.0,4.92,4.95,69200.0,4.93,5.0,4.92,4.95,69200.0
2005-03-10 11:30:00,4.96,4.96,4.93,4.95,14100.0,4.96,4.96,4.93,4.95,14100.0
2005-03-10 12:00:00,4.95,5.0,4.94,5.0,47500.0,4.95,5.0,4.94,5.0,47500.0
2005-03-10 12:30:00,5.0,5.01,4.97,4.97,45600.0,5.0,5.01,4.97,4.97,45600.0
2005-03-10 13:00:00,4.97,5.0,4.96,5.0,15100.0,4.97,5.0,4.96,5.0,15100.0
2005-03-10 13:30:00,5.0,5.01,4.97,5.0,20300.0,5.0,5.01,4.97,5.0,20300.0
2005-03-10 14:00:00,5.0,5.0,4.98,4.99,25400.0,5.0,5.0,4.98,4.99,25400.0
2005-03-10 14:30:00,5.0,5.0,4.96,5.0,24600.0,5.0,5.0,4.96,5.0,24600.0
2005-03-10 15:00:00,4.97,5.0,4.94,4.94,20600.0,4.97,5.0,4.94,4.94,20600.0
2005-03-10 15:30:00,4.97,5.0,4.91,4.93,65400.0,4.97,5.0,4.91,4.93,65400.0
2005-03-11 09:30:00,5.0,5.02,4.97,4.99,56200.0,5.0,5.02,4.97,4.99,56200.0
2005-03-11 10:00:00,5.0,5.03,4.98,5.03,64400.0,5.0,5.03,4.98,5.03,64400.0
2005-03-11 10:30:00,5.03,5.03,4.91,4.93,92000.0,5.03,5.03,4.91,4.93,92000.0
2005-03-11 11:00:00,4.93,4.97,4.92,4.94,6800.0,4.93,4.97,4.92,4.94,6800.0
2005-03-11 11:30:00,4.93,4.94,4.92,4.93,6800.0,4.93,4.94,4.92,4.93,6800.0
2005-03-11 12:00:00,4.93,4.98,4.92,4.95,21100.0,4.93,4.98,4.92,4.95,21100.0
2005-03-11 12:30:00,4.96,4.97,4.94,4.95,5900.0,4.96,4.97,4.94,4.95,5900.0
2005-03-11 13:00:00,4.93,4.94,4.91,4.92,7500.0,4.93,4.94,4.91,4.92,7500.0
2005-03-11 13:30:00,4.92,4.92,4.88,4.88,6700.0,4.92,4.92,4.88,4.88,6700.0
2005-03-11 14:00:00,4.89,4.9,4.84,4.88,23700.0,4.89,4.9,4.84,4.88,23700.0
2005-03-11 14:30:00,4.88,4.88,4.87,4.88,6400.0,4.88,4.88,4.87,4.88,6400.0
2005-03-11 15:00:00,4.88,4.88,4.78,4.8,43700.0,4.88,4.88,4.78,4.8,43700.0
2005-03-11 15:30:00,4.8,4.9,4.73,4.74,69600.0,4.8,4.9,4.73,4.74,69600.0
2005-03-14 09:30:00,4.88,5.0,4.81,4.9,100400.0,4.88,5.0,4.81,4.9,100400.0
2005-03-14 10:00:00,4.91,4.92,4.84,4.85,11300.0,4.91,4.92,4.84,4.85,11300.0
2005-03-14 10:30:00,4.85,4.85,4.61,4.8,104700.0,4.85,4.85,4.61,4.8,104700.0
2005-03-14 11:00:00,4.85,4.86,4.65,4.65,50500.0,4.85,4.86,4.65,4.65,50500.0
2005-03-14 11:30:00,4.67,4.7,4.65,4.7,42700.0,4.67,4.7,4.65,4.7,42700.0
2005-03-14 12:00:00,4.7,4.7,4.68,4.7,8500.0,4.7,4.7,4.68,4.7,8500.0
2005-03-14 12:30:00,4.7,4.7,4.65,4.68,31600.0,4.7,4.7,4.65,4.68,31600.0
2005-03-14 13:00:00,4.68,4.71,4.65,4.7,143200.0,4.68,4.71,4.65,4.7,143200.0
2005-03-14 13:30:00,4.7,4.7,4.63,4.63,5900.0,4.7,4.7,4.63,4.63,5900.0
2005-03-14 14:00:00,4.64,4.65,4.61,4.65,62500.0,4.64,4.65,4.61,4.65,62500.0
2005-03-14 14:30:00,4.65,4.69,4.65,4.65,16300.0,4.65,4.69,4.65,4.65,16300.0
2005-03-14 15:00:00,4.64,4.94,4.64,4.87,95300.0,4.64,4.94,4.64,4.87,95300.0
2005-03-14 15:30:00,4.92,4.95,4.65,4.79,140300.0,4.92,4.95,4.65,4.79,140300.0
2005-03-15 09:30:00,4.82,4.83,4.69,4.73,51500.0,4.82,4.83,4.69,4.73,51500.0
2005-03-15 10:00:00,4.73,4.75,4.67,4.69,33300.0,4.73,4.75,4.67,4.69,33300.0
2005-03-15 10:30:00,4.69,4.75,4.66,4.73,40700.0,4.69,4.75,4.66,4.73,40700.0
2005-03-15 11:00:00,4.73,4.74,4.71,4.71,25000.0,4.73,4.74,4.71,4.71,25000.0
2005-03-15 11:30:00,4.71,4.72,4.69,4.71,37400.0,4.71,4.72,4.69,4.71,37400.0
2005-03-15 12:00:00,4.69,4.69,4.64,4.64,38000.0,4.69,4.69,4.64,4.64,38000.0
2005-03-15 12:30:00,4.64,4.64,4.61,4.62,12900.0,4.64,4.64,4.61,4.62,12900.0
2005-03-15 13:00:00,4.62,4.62,4.6,4.61,23100.0,4.62,4.62,4.6,4.61,23100.0
2005-03-15 13:30:00,4.61,4.63,4.6,4.62,26300.0,4.61,4.63,4.6,4.62,26300.0
2005-03-15 14:00:00,4.62,4.63,4.59,4.61,43500.0,4.62,4.63,4.59,4.61,43500.0
2005-03-15 14:30:00,4.6,4.62,4.55,4.55,115300.0,4.6,4.62,4.55,4.55,115300.0
2005-03-15 15:00:00,4.55,4.55,4.5,4.52,49000.0,4.55,4.55,4.5,4.52,49000.0
2005-03-15 15:30:00,4.53,4.53,4.4,4.44,73700.0,4.53,4.53,4.4,4.44,73700.0
2005-03-16 09:30:00,4.54,4.56,4.46,4.55,54200.0,4.54,4.56,4.46,4.55,54200.0
2005-03-16 10:00:00,4.56,4.56,4.53,4.55,18800.0,4.56,4.56,4.53,4.55,18800.0
2005-03-16 10:30:00,4.55,4.67,4.54,4.65,53300.0,4.55,4.67,4.54,4.65,53300.0
2005-03-16 11:00:00,4.66,4.69,4.59,4.61,20200.0,4.66,4.69,4.59,4.61,20200.0
2005-03-16 11:30:00,4.61,4.62,4.6,4.6,11500.0,4.61,4.62,4.6,4.6,11500.0
2005-03-16 12:00:00,4.61,4.63,4.6,4.62,22700.0,4.61,4.63,4.6,4.62,22700.0
2005-03-16 12:30:00,4.63,4.65,4.6,4.65,15600.0,4.63,4.65,4.6,4.65,15600.0
2005-03-16 13:00:00,4.65,4.69,4.63,4.66,9900.0,4.65,4.69,4.63,4.66,9900.0
2005-03-16 13:30:00,4.66,4.68,4.64,4.66,39200.0,4.66,4.68,4.64,4.66,39200.0
2005-03-16 14:00:00,4.66,4.66,4.57,4.6,34500.0,4.66,4.66,4.57,4.6,34500.0
2005-03-16 14:30:00,4.6,4.6,4.53,4.54,46400.0,4.6,4.6,4.53,4.54,46400.0
2005-03-16 15:00:00,4.53,4.56,4.5,4.5,68400.0,4.53,4.56,4.5,4.5,68400.0
2005-03-16 15:30:00,4.51,4.53,4.4,4.42,106900.0,4.51,4.53,4.4,4.42,106900.0
2005-03-17 09:30:00,4.51,4.7,4.51,4.68,43600.0,4.51,4.7,4.51,4.68,43600.0
2005-03-17 10:00:00,4.68,4.79,4.68,4.77,26900.0,4.68,4.79,4.68,4.77,26900.0
2005-03-17 10:30:00,4.79,4.82,4.71,4.74,35700.0,4.79,4.82,4.71,4.74,35700.0
2005-03-17 11:00:00,4.74,4.76,4.73,4.74,7700.0,4.74,4.76,4.73,4.74,7700.0
2005-03-17 11:30:00,4.75,4.75,4.7,4.73,11900.0,4.75,4.75,4.7,4.73,11900.0
2005-03-17 12:00:00,4.72,4.74,4.72,4.74,11300.0,4.72,4.74,4.72,4.74,11300.0
2005-03-17 12:30:00,4.73,4.75,4.71,4.72,9900.0,4.73,4.75,4.71,4.72,9900.0
2005-03-17 13:00:00,4.72,4.72,4.66,4.68,7900.0,4.72,4.72,4.66,4.68,7900.0
2005-03-17 13:30:00,4.66,4.73,4.66,4.71,7200.0,4.66,4.73,4.66,4.71,7200.0
2005-03-17 14:00:00,4.7,4.74,4.7,4.73,6500.0,4.7,4.74,4.7,4.73,6500.0
2005-03-17 14:30:00,4.73,4.74,4.71,4.73,7000.0,4.73,4.74,4.71,4.73,7000.0
2005-03-17 15:00:00,4.72,4.79,4.71,4.77,15000.0,4.72,4.79,4.71,4.77,15000.0
2005-03-17 15:30:00,4.77,4.79,4.64,4.7,57200.0,4.77,4.79,4.64,4.7,57200.0
2005-03-18 09:30:00,4.68,4.75,4.64,4.71,391200.0,4.68,4.75,4.64,4.71,391200.0
2005-03-18 10:00:00,4.72,4.75,4.71,4.72,39600.0,4.72,4.75,4.71,4.72,39600.0
2005-03-18 10:30:00,4.75,4.77,4.7,4.74,13000.0,4.75,4.77,4.7,4.74,13000.0
2005-03-18 11:00:00,4.76,4.79,4.74,4.77,10100.0,4.76,4.79,4.74,4.77,10100.0
2005-03-18 11:30:00,4.75,4.78,4.75,4.76,5100.0,4.75,4.78,4.75,4.76,5100.0
2005-03-18 12:00:00,4.76,4.78,4.75,4.77,6300.0,4.76,4.78,4.75,4.77,6300.0
2005-03-18 12:30:00,4.77,4.77,4.74,4.74,5400.0,4.77,4.77,4.74,4.74,5400.0
2005-03-18 13:00:00,4.74,4.76,4.72,4.75,8200.0,4.74,4.76,4.72,4.75,8200.0
2005-03-18 13:30:00,4.74,4.75,4.7,4.7,13800.0,4.74,4.75,4.7,4.7,13800.0
2005-03-18 14:00:00,4.73,4.75,4.71,4.73,10200.0,4.73,4.75,4.71,4.73,10200.0
2005-03-18 14:30:00,4.73,4.77,4.71,4.72,19300.0,4.73,4.77,4.71,4.72,19300.0
2005-03-18 15:00:00,4.72,4.74,4.65,4.71,50300.0,4.72,4.74,4.65,4.71,50300.0
2005-03-18 15:30:00,4.72,4.87,4.72,4.82,88800.0,4.72,4.87,4.72,4.82,88800.0
2005-03-21 09:30:00,4.77,4.79,4.66,4.78,32400.0,4.77,4.79,4.66,4.78,32400.0
2005-03-21 10:00:00,4.78,4.8,4.67,4.69,25200.0,4.78,4.8,4.67,4.69,25200.0
2005-03-21 10:30:00,4.69,4.71,4.62,4.63,21800.0,4.69,4.71,4.62,4.63,21800.0
2005-03-21 11:00:00,4.64,4.66,4.63,4.64,5100.0,4.64,4.66,4.63,4.64,5100.0
2005-03-21 11:30:00,4.68,4.69,4.65,4.69,2000.0,4.68,4.69,4.65,4.69,2000.0
2005-03-21 12:00:00,4.69,4.75,4.69,4.75,4800.0,4.69,4.75,4.69,4.75,4800.0
2005-03-21 12:30:00,4.75,4.75,4.74,4.74,7400.0,4.75,4.75,4.74,4.74,7400.0
2005-03-21 13:00:00,4.74,4.74,4.71,4.72,4000.0,4.74,4.74,4.71,4.72,4000.0
2005-03-21 13:30:00,4.73,4.75,4.72,4.74,2800.0,4.73,4.75,4.72,4.74,2800.0
2005-03-21 14:00:00,4.74,4.74,4.71,4.72,6800.0,4.74,4.74,4.71,4.72,6800.0
2005-03-21 14:30:00,4.72,4.75,4.64,4.65,14200.0,4.72,4.75,4.64,4.65,14200.0
2005-03-21 15:00:00,4.68,4.77,4.68,4.77,76800.0,4.68,4.77,4.68,4.77,76800.0
2005-03-21 15:30:00,4.77,4.82,4.74,4.8,55900.0,4.77,4.82,4.74,4.8,55900.0
2005-03-22 09:30:00,4.78,4.82,4.74,4.78,13800.0,4.78,4.82,4.74,4.78,13800.0
2005-03-22 10:00:00,4.79,4.82,4.77,4.82,7200.0,4.79,4.82,4.77,4.82,7200.0
2005-03-22 10:30:00,4.82,4.85,4.8,4.83,7700.0,4.82,4.85,4.8,4.83,7700.0
2005-03-22 11:00:00,4.83,4.83,4.79,4.79,10900.0,4.83,4.83,4.79,4.79,10900.0
2005-03-22 11:30:00,4.82,4.82,4.79,4.8,10900.0,4.82,4.82,4.79,4.8,10900.0
2005-03-22 12:00:00,4.79,4.8,4.76,4.76,3000.0,4.79,4.8,4.76,4.76,3000.0
2005-03-22 12:30:00,4.77,4.78,4.74,4.74,5700.0,4.77,4.78,4.74,4.74,5700.0
2005-03-22 13:00:00,4.73,4.78,4.71,4.77,22800.0,4.73,4.78,4.71,4.77,22800.0
2005-03-22 13:30:00,4.77,4.79,4.77,4.77,23300.0,4.77,4.79,4.77,4.77,23300.0
2005-03-22 14:00:00,4.79,4.85,4.78,4.82,32300.0,4.79,4.85,4.78,4.82,32300.0
2005-03-22 14:30:00,4.82,4.86,4.74,4.75,17000.0,4.82,4.86,4.74,4.75,17000.0
2005-03-22 15:00:00,4.76,4.79,4.7,4.74,14900.0,4.76,4.79,4.7,4.74,14900.0
2005-03-22 15:30:00,4.74,4.8,4.7,4.76,53800.0,4.74,4.8,4.7,4.76,53800.0
2005-03-23 09:30:00,4.74,4.78,4.74,4.74,6900.0,4.74,4.78,4.74,4.74,6900.0
2005-03-23 10:00:00,4.74,4.77,4.72,4.74,5800.0,4.74,4.77,4.72,4.74,5800.0
2005-03-23 10:30:00,4.74,4.77,4.72,4.76,6300.0,4.74,4.77,4.72,4.76,6300.0
2005-03-23 11:00:00,4.75,4.76,4.68,4.68,9800.0,4.75,4.76,4.68,4.68,9800.0
2005-03-23 11:30:00,4.67,4.69,4.61,4.61,9600.0,4.67,4.69,4.61,4.61,9600.0
2005-03-23 12:00:00,4.61,4.62,4.59,4.61,43100.0,4.61,4.62,4.59,4.61,43100.0
2005-03-23 12:30:00,4.6,4.63,4.59,4.61,8500.0,4.6,4.63,4.59,4.61,8500.0
2005-03-23 13:00:00,4.62,4.63,4.61,4.62,8600.0,4.62,4.63,4.61,4.62,8600.0
2005-03-23 13:30:00,4.62,4.68,4.62,4.68,12400.0,4.62,4.68,4.62,4.68,12400.0
2005-03-23 14:00:00,4.66,4.69,4.63,4.64,18700.0,4.66,4.69,4.63,4.64,18700.0
2005-03-23 14:30:00,4.62,4.65,4.6,4.6,17800.0,4.62,4.65,4.6,4.6,17800.0
2005-03-23 15:00:00,4.6,4.63,4.57,4.61,53700.0,4.6,4.63,4.57,4.61,53700.0
2005-03-23 15:30:00,4.63,4.76,4.61,4.7,44500.0,4.63,4.76,4.61,4.7,44500.0
2005-03-24 09:30:00,4.79,4.79,4.72,4.74,12000.0,4.79,4.79,4.72,4.74,12000.0
2005-03-24 10:00:00,4.74,4.78,4.74,4.75,6400.0,4.74,4.78,4.74,4.75,6400.0
2005-03-24 10:30:00,4.76,4.82,4.76,4.8,6100.0,4.76,4.82,4.76,4.8,6100.0
2005-03-24 11:00:00,4.81,4.82,4.81,4.82,3800.0,4.81,4.82,4.81,4.82,3800.0
2005-03-24 11:30:00,4.81,4.81,4.77,4.78,5000.0,4.81,4.81,4.77,4.78,5000.0
2005-03-24 12:00:00,4.76,4.84,4.76,4.84,3000.0,4.76,4.84,4.76,4.84,3000.0
2005-03-24 12:30:00,4.84,4.86,4.83,4.86,7600.0,4.84,4.86,4.83,4.86,7600.0
2005-03-24 13:00:00,4.85,4.86,4.84,4.85,800.0,4.85,4.86,4.84,4.85,800.0
2005-03-24 13:30:00,4.85,4.85,4.8,4.84,3600.0,4.85,4.85,4.8,4.84,3600.0
2005-03-24 14:00:00,4.84,4.85,4.8,4.85,6100.0,4.84,4.85,4.8,4.85,6100.0
2005-03-24 14:30:00,4.85,4.85,4.83,4.83,3000.0,4.85,4.85,4.83,4.83,3000.0
2005-03-24 15:00:00,4.84,4.84,4.8,4.82,2000.0,4.84,4.84,4.8,4.82,2000.0
2005-03-24 15:30:00,4.81,4.82,4.78,4.78,12700.0,4.81,4.82,4.78,4.78,12700.0
2005-03-28 09:30:00,4.76,4.83,4.76,4.79,3500.0,4.76,4.83,4.76,4.79,3500.0
2005-03-28 10:00:00,4.78,4.81,4.73,4.75,4000.0,4.78,4.81,4.73,4.75,4000.0
2005-03-28 10:30:00,4.75,4.78,4.75,4.76,2900.0,4.75,4.78,4.75,4.76,2900.0
2005-03-28 11:00:00,4.76,4.82,4.76,4.81,2000.0,4.76,4.82,4.76,4.81,2000.0
2005-03-28 11:30:00,4.81,4.81,4.8,4.8,2100.0,4.81,4.81,4.8,4.8,2100.0
2005-03-28 12:00:00,4.8,4.8,4.71,4.74,9400.0,4.8,4.8,4.71,4.74,9400.0
2005-03-28 12:30:00,4.74,4.74,4.73,4.73,1200.0,4.74,4.74,4.73,4.73,1200.0
2005-03-28 13:00:00,4.73,4.8,4.73,4.74,3200.0,4.73,4.8,4.73,4.74,3200.0
2005-03-28 13:30:00,4.74,4.74,4.72,4.72,2800.0,4.74,4.74,4.72,4.72,2800.0
2005-03-28 14:00:00,4.73,4.73,4.71,4.72,5900.0,4.73,4.73,4.71,4.72,5900.0
2005-03-28 14:30:00,4.72,4.75,4.71,4.75,5900.0,4.72,4.75,4.71,4.75,5900.0
2005-03-28 15:00:00,4.75,4.76,4.65,4.67,13000.0,4.75,4.76,4.65,4.67,13000.0
2005-03-28 15:30:00,4.65,4.66,4.59,4.66,19500.0,4.65,4.66,4.59,4.66,19500.0
2005-03-29 09:30:00,4.83,4.83,4.72,4.76,42900.0,4.83,4.83,4.72,4.76,42900.0
2005-03-29 10:00:00,4.74,4.84,4.72,4.83,18500.0,4.74,4.84,4.72,4.83,18500.0
2005-03-29 10:30:00,4.83,4.93,4.83,4.87,14700.0,4.83,4.93,4.83,4.87,14700.0
2005-03-29 11:00:00,4.9,4.9,4.82,4.85,5800.0,4.9,4.9,4.82,4.85,5800.0
2005-03-29 11:30:00,4.84,4.84,4.83,4.83,2500.0,4.84,4.84,4.83,4.83,2500.0
2005-03-29 12:00:00,4.84,4.84,4.79,4.79,3400.0,4.84,4.84,4.79,4.79,3400.0
2005-03-29 12:30:00,4.79,4.79,4.75,4.75,8800.0,4.79,4.79,4.75,4.75,8800.0
2005-03-29 13:00:00,4.76,4.76,4.63,4.64,10700.0,4.76,4.76,4.63,4.64,10700.0
2005-03-29 13:30:00,4.65,4.67,4.64,4.65,5400.0,4.65,4.67,4.64,4.65,5400.0
2005-03-29 14:00:00,4.64,4.64,4.56,4.59,15000.0,4.64,4.64,4.56,4.59,15000.0
2005-03-29 14:30:00,4.59,4.59,4.53,4.57,17000.0,4.59,4.59,4.53,4.57,17000.0
2005-03-29 15:00:00,4.57,4.57,4.46,4.46,16500.0,4.57,4.57,4.46,4.46,16500.0
2005-03-29 15:30:00,4.46,4.47,4.4,4.45,43800.0,4.46,4.47,4.4,4.45,43800.0
2005-03-30 09:30:00,4.72,4.84,4.66,4.71,35900.0,4.72,4.84,4.66,4.71,35900.0
2005-03-30 10:00:00,4.69,4.78,4.67,4.78,13400.0,4.69,4.78,4.67,4.78,13400.0
2005-03-30 10:30:00,4.79,4.89,4.75,4.83,18300.0,4.79,4.89,4.75,4.83,18300.0
2005-03-30 11:00:00,4.82,4.84,4.76,4.76,17600.0,4.82,4.84,4.76,4.76,17600.0
2005-03-30 11:30:00,4.76,4.85,4.75,4.84,21000.0,4.76,4.85,4.75,4.84,21000.0
2005-03-30 12:00:00,4.84,4.91,4.79,4.91,21600.0,4.84,4.91,4.79,4.91,21600.0
2005-03-30 12:30:00,4.91,4.92,4.89,4.89,15300.0,4.91,4.92,4.89,4.89,15300.0
2005-03-30 13:00:00,4.88,4.88,4.88,4.88,1100.0,4.88,4.88,4.88,4.88,1100.0
2005-03-30 13:30:00,4.88,4.9,4.85,4.85,9100.0,4.88,4.9,4.85,4.85,9100.0
2005-03-30 14:00:00,4.85,4.86,4.76,4.82,32600.0,4.85,4.86,4.76,4.82,32600.0
2005-03-30 14:30:00,4.81,4.85,4.71,4.77,28500.0,4.81,4.85,4.71,4.77,28500.0
2005-03-30 15:00:00,4.78,4.82,4.72,4.74,26900.0,4.78,4.82,4.72,4.74,26900.0
2005-03-30 15:30:00,4.74,4.88,4.72,4.88,37900.0,4.74,4.88,4.72,4.88,37900.0
2005-03-31 09:30:00,4.79,4.95,4.79,4.84,25700.0,4.79,4.95,4.79,4.84,25700.0
2005-03-31 10:00:00,4.84,4.86,4.79,4.81,7800.0,4.84,4.86,4.79,4.81,7800.0
2005-03-31 10:30:00,4.81,4.82,4.75,4.75,11600.0,4.81,4.82,4.75,4.75,11600.0
2005-03-31 11:00:00,4.75,4.83,4.75,4.82,8000.0,4.75,4.83,4.75,4.82,8000.0
2005-03-31 11:30:00,4.83,4.84,4.81,4.84,3500.0,4.83,4.84,4.81,4.84,3500.0
2005-03-31 12:00:00,4.82,4.82,4.78,4.81,3800.0,4.82,4.82,4.78,4.81,3800.0
2005-03-31 12:30:00,4.81,4.84,4.81,4.84,7700.0,4.81,4.84,4.81,4.84,7700.0
2005-03-31 13:00:00,4.83,4.87,4.82,4.86,7000.0,4.83,4.87,4.82,4.86,7000.0
2005-03-31 13:30:00,4.87,4.89,4.86,4.88,3300.0,4.87,4.89,4.86,4.88,3300.0
2005-03-31 14:00:00,4.87,4.87,4.81,4.84,9700.0,4.87,4.87,4.81,4.84,9700.0
2005-03-31 14:30:00,4.83,4.83,4.71,4.75,20200.0,4.83,4.83,4.71,4.75,20200.0
2005-03-31 15:00:00,4.73,4.94,4.73,4.91,35400.0,4.73,4.94,4.73,4.91,35400.0
2005-03-31 15:30:00,4.91,5.14,4.9,5.07,87400.0,4.91,5.14,4.9,5.07,87400.0
2005-04-01 09:30:00,4.94,5.1,4.9,5.01,57600.0,4.94,5.1,4.9,5.01,57600.0
2005-04-01 10:00:00,5.01,5.05,4.91,4.93,38300.0,5.01,5.05,4.91,4.93,38300.0
2005-04-01 10:30:00,4.91,4.93,4.82,4.83,39500.0,4.91,4.93,4.82,4.83,39500.0
2005-04-01 11:00:00,4.83,4.87,4.82,4.85,30700.0,4.83,4.87,4.82,4.85,30700.0
2005-04-01 11:30:00,4.86,4.88,4.85,4.87,11600.0,4.86,4.88,4.85,4.87,11600.0
2005-04-01 12:00:00,4.87,4.88,4.84,4.84,21500.0,4.87,4.88,4.84,4.84,21500.0
2005-04-01 12:30:00,4.84,4.88,4.83,4.88,14200.0,4.84,4.88,4.83,4.88,14200.0
2005-04-01 13:00:00,4.87,4.88,4.82,4.83,23100.0,4.87,4.88,4.82,4.83,23100.0
2005-04-01 13:30:00,4.82,4.92,4.8,4.88,31800.0,4.82,4.92,4.8,4.88,31800.0
2005-04-01 14:00:00,4.88,4.92,4.85,4.92,13900.0,4.88,4.92,4.85,4.92,13900.0
2005-04-01 14:30:00,4.93,4.96,4.92,4.96,16100.0,4.93,4.96,4.92,4.96,16100.0
2005-04-01 15:00:00,4.96,4.96,4.9,4.9,29200.0,4.96,4.96,4.9,4.9,29200.0
2005-04-01 15:30:00,4.91,4.93,4.87,4.89,75600.0,4.91,4.93,4.87,4.89,75600.0
2005-04-04 09:30:00,4.85,4.96,4.83,4.9,21100.0,4.85,4.96,4.83,4.9,21100.0
2005-04-04 10:00:00,4.89,4.9,4.8,4.88,37600.0,4.89,4.9,4.8,4.88,37600.0
2005-04-04 10:30:00,4.87,4.99,4.87,4.97,22200.0,4.87,4.99,4.87,4.97,22200.0
2005-04-04 11:00:00,4.97,5.01,4.94,4.98,37600.0,4.97,5.01,4.94,4.98,37600.0
2005-04-04 11:30:00,4.99,5.02,4.98,5.02,16400.0,4.99,5.02,4.98,5.02,16400.0
2005-04-04 12:00:00,5.01,5.06,4.99,5.06,46100.0,5.01,5.06,4.99,5.06,46100.0
2005-04-04 12:30:00,5.05,5.05,5.0,5.02,27700.0,5.05,5.05,5.0,5.02,27700.0
2005-04-04 13:00:00,5.04,5.08,5.04,5.08,33500.0,5.04,5.08,5.04,5.08,33500.0
2005-04-04 13:30:00,5.06,5.06,5.01,5.06,25200.0,5.06,5.06,5.01,5.06,25200.0
2005-04-04 14:00:00,5.05,5.08,5.01,5.05,27500.0,5.05,5.08,5.01,5.05,27500.0
2005-04-04 14:30:00,5.06,5.11,5.03,5.08,53800.0,5.06,5.11,5.03,5.08,53800.0
2005-04-04 15:00:00,5.08,5.09,4.98,5.0,60800.0,5.08,5.09,4.98,5.0,60800.0
2005-04-04 15:30:00,5.0,5.11,4.97,4.97,80900.0,5.0,5.11,4.97,4.97,80900.0
2005-04-05 09:30:00,4.91,4.96,4.75,4.85,62000.0,4.91,4.96,4.75,4.85,62000.0
2005-04-05 10:00:00,4.88,5.02,4.87,5.01,38600.0,4.88,5.02,4.87,5.01,38600.0
2005-04-05 10:30:00,5.01,5.01,4.98,4.98,24700.0,5.01,5.01,4.98,4.98,24700.0
2005-04-05 11:00:00,4.96,4.97,4.86,4.9,31500.0,4.96,4.97,4.86,4.9,31500.0
2005-04-05 11:30:00,4.9,4.9,4.85,4.89,29300.0,4.9,4.9,4.85,4.89,29300.0
2005-04-05 12:00:00,4.87,4.95,4.87,4.95,34800.0,4.87,4.95,4.87,4.95,34800.0
2005-04-05 12:30:00,4.96,5.0,4.95,5.0,12000.0,4.96,5.0,4.95,5.0,12000.0
2005-04-05 13:00:00,5.0,5.05,4.99,5.05,48200.0,5.0,5.05,4.99,5.05,48200.0
2005-04-05 13:30:00,5.05,5.1,5.04,5.09,17900.0,5.05,5.1,5.04,5.09,17900.0
2005-04-05 14:00:00,5.09,5.15,5.09,5.14,33200.0,5.09,5.15,5.09,5.14,33200.0
2005-04-05 14:30:00,5.14,5.2,5.14,5.19,53900.0,5.14,5.2,5.14,5.19,53900.0
2005-04-05 15:00:00,5.19,5.2,5.17,5.17,36800.0,5.19,5.2,5.17,5.17,36800.0
2005-04-05 15:30:00,5.17,5.2,5.09,5.11,26900.0,5.17,5.2,5.09,5.11,26900.0
2005-04-06 09:30:00,5.0,5.14,4.98,5.12,65300.0,5.0,5.14,4.98,5.12,65300.0
2005-04-06 10:00:00,5.11,5.16,5.03,5.15,33400.0,5.11,5.16,5.03,5.15,33400.0
2005-04-06 10:30:00,5.15,5.19,5.15,5.19,29800.0,5.15,5.19,5.15,5.19,29800.0
2005-04-06 11:00:00,5.19,5.2,5.14,5.17,28100.0,5.19,5.2,5.14,5.17,28100.0
2005-04-06 11:30:00,5.16,5.16,5.01,5.09,28000.0,5.16,5.16,5.01,5.09,28000.0
2005-04-06 12:00:00,5.11,5.21,5.09,5.18,25000.0,5.11,5.21,5.09,5.18,25000.0
2005-04-06 12:30:00,5.19,5.2,5.17,5.17,8000.0,5.19,5.2,5.17,5.17,8000.0
2005-04-06 13:00:00,5.16,5.19,5.16,5.16,6600.0,5.16,5.19,5.16,5.16,6600.0
2005-04-06 13:30:00,5.16,5.2,5.14,5.15,10800.0,5.16,5.2,5.14,5.15,10800.0
2005-04-06 14:00:00,5.14,5.2,5.14,5.19,10300.0,5.14,5.2,5.14,5.19,10300.0
2005-04-06 14:30:00,5.19,5.2,5.06,5.13,9700.0,5.19,5.2,5.06,5.13,9700.0
2005-04-06 15:00:00,5.12,5.15,5.04,5.11,24900.0,5.12,5.15,5.04,5.11,24900.0
2005-04-06 15:30:00,5.11,5.17,5.06,5.17,60500.0,5.11,5.17,5.06,5.17,60500.0
2005-04-07 09:30:00,5.13,5.19,5.03,5.06,21200.0,5.13,5.19,5.03,5.06,21200.0
2005-04-07 10:00:00,5.07,5.08,5.04,5.07,15900.0,5.07,5.08,5.04,5.07,15900.0
2005-04-07 10:30:00,5.09,5.17,5.08,5.16,24600.0,5.09,5.17,5.08,5.16,24600.0
2005-04-07 11:00:00,5.16,5.19,5.15,5.19,21800.0,5.16,5.19,5.15,5.19,21800.0
2005-04-07 11:30:00,5.21,5.24,5.2,5.22,16200.0,5.21,5.24,5.2,5.22,16200.0
2005-04-07 12:00:00,5.22,5.22,5.2,5.22,13500.0,5.22,5.22,5.2,5.22,13500.0
2005-04-07 12:30:00,5.22,5.29,5.21,5.26,18000.0,5.22,5.29,5.21,5.26,18000.0
2005-04-07 13:00:00,5.26,5.29,5.26,5.26,20600.0,5.26,5.29,5.26,5.26,20600.0
2005-04-07 13:30:00,5.26,5.27,5.22,5.24,30500.0,5.26,5.27,5.22,5.24,30500.0
2005-04-07 14:00:00,5.22,5.25,5.22,5.25,3600.0,5.22,5.25,5.22,5.25,3600.0
2005-04-07 14:30:00,5.24,5.24,5.21,5.22,9500.0,5.24,5.24,5.21,5.22,9500.0
2005-04-07 15:00:00,5.24,5.28,5.23,5.27,12100.0,5.24,5.28,5.23,5.27,12100.0
2005-04-07 15:30:00,5.27,5.31,5.26,5.27,24100.0,5.27,5.31,5.26,5.27,24100.0
2005-04-08 09:30:00,5.13,5.22,5.11,5.16,11100.0,5.13,5.22,5.11,5.16,11100.0
2005-04-08 10:00:00,5.16,5.2,5.16,5.18,3500.0,5.16,5.2,5.16,5.18,3500.0
2005-04-08 10:30:00,5.17,5.18,5.13,5.15,3000.0,5.17,5.18,5.13,5.15,3000.0
2005-04-08 11:00:00,5.14,5.15,5.12,5.13,4000.0,5.14,5.15,5.12,5.13,4000.0
2005-04-08 11:30:00,5.13,5.15,5.02,5.05,17600.0,5.13,5.15,5.02,5.05,17600.0
2005-04-08 12:00:00,5.04,5.1,5.04,5.09,9300.0,5.04,5.1,5.04,5.09,9300.0
2005-04-08 12:30:00,5.09,5.09,5.05,5.05,5300.0,5.09,5.09,5.05,5.05,5300.0
2005-04-08 13:00:00,5.05,5.05,5.0,5.02,6900.0,5.05,5.05,5.0,5.02,6900.0
2005-04-08 13:30:00,5.02,5.04,5.0,5.01,8300.0,5.02,5.04,5.0,5.01,8300.0
2005-04-08 14:00:00,5.01,5.03,4.99,5.03,7000.0,5.01,5.03,4.99,5.03,7000.0
2005-04-08 14:30:00,5.0,5.04,4.99,5.01,10800.0,5.0,5.04,4.99,5.01,10800.0
2005-04-08 15:00:00,5.0,5.02,4.99,5.0,6500.0,5.0,5.02,4.99,5.0,6500.0
2005-04-08 15:30:00,5.0,5.01,4.92,4.92,53500.0,5.0,5.01,4.92,4.92,53500.0
2005-04-11 09:30:00,5.02,5.15,4.93,5.04,30800.0,5.02,5.15,4.93,5.04,30800.0
2005-04-11 10:00:00,5.04,5.05,5.01,5.03,14900.0,5.04,5.05,5.01,5.03,14900.0
2005-04-11 10:30:00,5.03,5.05,5.01,5.02,7400.0,5.03,5.05,5.01,5.02,7400.0
2005-04-11 11:00:00,5.03,5.03,5.0,5.0,11700.0,5.03,5.03,5.0,5.0,11700.0
2005-04-11 11:30:00,5.02,5.06,5.01,5.04,2600.0,5.02,5.06,5.01,5.04,2600.0
2005-04-11 12:00:00,5.05,5.15,5.05,5.15,10900.0,5.05,5.15,5.05,5.15,10900.0
2005-04-11 12:30:00,5.15,5.18,5.15,5.17,6300.0,5.15,5.18,5.15,5.17,6300.0
2005-04-11 13:00:00,5.18,5.19,5.15,5.15,14900.0,5.18,5.19,5.15,5.15,14900.0
2005-04-11 13:30:00,5.15,5.16,5.12,5.13,8800.0,5.15,5.16,5.12,5.13,8800.0
2005-04-11 14:00:00,5.13,5.13,5.07,5.09,18800.0,5.13,5.13,5.07,5.09,18800.0
2005-04-11 14:30:00,5.09,5.15,5.09,5.15,12000.0,5.09,5.15,5.09,5.15,12000.0
2005-04-11 15:00:00,5.16,5.16,5.11,5.15,7700.0,5.16,5.16,5.11,5.15,7700.0
2005-04-11 15:30:00,5.15,5.16,5.1,5.11,19800.0,5.15,5.16,5.1,5.11,19800.0
2005-04-12 09:30:00,5.06,5.13,4.94,5.05,23600.0,5.06,5.13,4.94,5.05,23600.0
2005-04-12 10:00:00,5.05,5.05,5.0,5.05,15000.0,5.05,5.05,5.0,5.05,15000.0
2005-04-12 10:30:00,5.03,5.06,5.01,5.02,7200.0,5.03,5.06,5.01,5.02,7200.0
2005-04-12 11:00:00,5.02,5.02,4.96,4.97,11900.0,5.02,5.02,4.96,4.97,11900.0
2005-04-12 11:30:00,4.96,5.06,4.96,5.02,5100.0,4.96,5.06,4.96,5.02,5100.0
2005-04-12 12:00:00,5.02,5.02,4.98,5.02,3600.0,5.02,5.02,4.98,5.02,3600.0
2005-04-12 12:30:00,5.01,5.04,5.0,5.0,6000.0,5.01,5.04,5.0,5.0,6000.0
2005-04-12 13:00:00,5.0,5.0,4.96,4.96,2400.0,5.0,5.0,4.96,4.96,2400.0
2005-04-12 13:30:00,4.97,4.97,4.96,4.96,4500.0,4.97,4.97,4.96,4.96,4500.0
2005-04-12 14:00:00,4.96,5.1,4.96,5.08,17800.0,4.96,5.1,4.96,5.08,17800.0
2005-04-12 14:30:00,5.08,5.19,5.07,5.18,20100.0,5.08,5.19,5.07,5.18,20100.0
2005-04-12 15:00:00,5.18,5.27,5.17,5.2,34800.0,5.18,5.27,5.17,5.2,34800.0
2005-04-12 15:30:00,5.2,5.32,5.2,5.29,28300.0,5.2,5.32,5.2,5.29,28300.0
2005-04-13 09:30:00,5.14,5.29,5.12,5.2,40000.0,5.14,5.29,5.12,5.2,40000.0
2005-04-13 10:00:00,5.22,5.24,5.1,5.14,11200.0,5.22,5.24,5.1,5.14,11200.0
2005-04-13 10:30:00,5.14,5.18,5.08,5.1,8600.0,5.14,5.18,5.08,5.1,8600.0
2005-04-13 11:00:00,5.1,5.1,5.07,5.07,7900.0,5.1,5.1,5.07,5.07,7900.0
2005-04-13 11:30:00,5.07,5.09,5.06,5.07,10600.0,5.07,5.09,5.06,5.07,10600.0
2005-04-13 12:00:00,5.06,5.1,5.06,5.08,3200.0,5.06,5.1,5.06,5.08,3200.0
2005-04-13 12:30:00,5.08,5.09,5.06,5.09,5100.0,5.08,5.09,5.06,5.09,5100.0
2005-04-13 13:00:00,5.08,5.11,5.01,5.06,13600.0,5.08,5.11,5.01,5.06,13600.0
2005-04-13 13:30:00,5.03,5.2,5.0,5.12,26800.0,5.03,5.2,5.0,5.12,26800.0
2005-04-13 14:00:00,5.09,5.2,5.06,5.2,19800.0,5.09,5.2,5.06,5.2,19800.0
2005-04-13 14:30:00,5.18,5.29,5.09,5.14,20300.0,5.18,5.29,5.09,5.14,20300.0
2005-04-13 15:00:00,5.13,5.2,5.08,5.09,20500.0,5.13,5.2,5.08,5.09,20500.0
2005-04-13 15:30:00,5.09,5.14,5.06,5.1,20100.0,5.09,5.14,5.06,5.1,20100.0
2005-04-14 09:30:00,5.04,5.1,5.0,5.1,19900.0,5.04,5.1,5.0,5.1,19900.0
2005-04-14 10:00:00,5.07,5.1,5.05,5.1,5500.0,5.07,5.1,5.05,5.1,5500.0
2005-04-14 10:30:00,5.05,5.1,5.01,5.01,11100.0,5.05,5.1,5.01,5.01,11100.0
2005-04-14 11:00:00,5.08,5.1,5.08,5.1,5800.0,5.08,5.1,5.08,5.1,5800.0
2005-04-14 11:30:00,5.1,5.15,5.06,5.08,19000.0,5.1,5.15,5.06,5.08,19000.0
2005-04-14 12:00:00,5.06,5.1,5.05,5.06,14600.0,5.06,5.1,5.05,5.06,14600.0
2005-04-14 12:30:00,5.06,5.06,5.01,5.02,4000.0,5.06,5.06,5.01,5.02,4000.0
2005-04-14 13:00:00,5.0,5.02,5.0,5.0,11900.0,5.0,5.02,5.0,5.0,11900.0
2005-04-14 13:30:00,4.98,5.01,4.95,4.96,3100.0,4.98,5.01,4.95,4.96,3100.0
2005-04-14 14:00:00,4.98,5.06,4.96,5.06,9700.0,4.98,5.06,4.96,5.06,9700.0
2005-04-14 14:30:00,5.06,5.08,5.03,5.05,29800.0,5.06,5.08,5.03,5.05,29800.0
2005-04-14 15:00:00,5.06,5.14,5.06,5.1,15600.0,5.06,5.14,5.06,5.1,15600.0
2005-04-14 15:30:00,5.1,5.11,4.95,5.0,48900.0,5.1,5.11,4.95,5.0,48900.0
2005-04-15 09:30:00,5.01,5.23,5.0,5.2,74000.0,5.01,5.23,5.0,5.2,74000.0
2005-04-15 10:00:00,5.21,5.28,5.2,5.28,34600.0,5.21,5.28,5.2,5.28,34600.0
2005-04-15 10:30:00,5.29,5.29,5.17,5.17,24500.0,5.29,5.29,5.17,5.17,24500.0
2005-04-15 11:00:00,5.17,5.24,5.16,5.24,10000.0,5.17,5.24,5.16,5.24,10000.0
2005-04-15 11:30:00,5.2,5.21,5.19,5.2,27700.0,5.2,5.21,5.19,5.2,27700.0
2005-04-15 12:00:00,5.2,5.2,5.14,5.15,5300.0,5.2,5.2,5.14,5.15,5300.0
2005-04-15 12:30:00,5.15,5.16,5.07,5.09,24000.0,5.15,5.16,5.07,5.09,24000.0
2005-04-15 13:00:00,5.1,5.26,5.08,5.24,31500.0,5.1,5.26,5.08,5.24,31500.0
2005-04-15 13:30:00,5.25,5.3,5.24,5.29,8300.0,5.25,5.3,5.24,5.29,8300.0
2005-04-15 14:00:00,5.29,5.31,5.2,5.28,32000.0,5.29,5.31,5.2,5.28,32000.0
2005-04-15 14:30:00,5.27,5.28,5.17,5.17,9300.0,5.27,5.28,5.17,5.17,9300.0
2005-04-15 15:00:00,5.19,5.19,5.08,5.1,12400.0,5.19,5.19,5.08,5.1,12400.0
2005-04-15 15:30:00,5.12,5.26,5.09,5.24,104200.0,5.12,5.26,5.09,5.24,104200.0
2005-04-18 09:30:00,5.11,5.4,5.01,5.4,87500.0,5.11,5.4,5.01,5.4,87500.0
2005-04-18 10:00:00,5.38,5.44,5.26,5.32,30700.0,5.38,5.44,5.26,5.32,30700.0
2005-04-18 10:30:00,5.34,5.41,5.32,5.41,18200.0,5.34,5.41,5.32,5.41,18200.0
2005-04-18 11:00:00,5.4,5.46,5.35,5.4,31400.0,5.4,5.46,5.35,5.4,31400.0
2005-04-18 11:30:00,5.4,5.42,5.36,5.36,9400.0,5.4,5.42,5.36,5.36,9400.0
2005-04-18 12:00:00,5.37,5.39,5.35,5.38,6400.0,5.37,5.39,5.35,5.38,6400.0
2005-04-18 12:30:00,5.37,5.44,5.37,5.44,9900.0,5.37,5.44,5.37,5.44,9900.0
2005-04-18 13:00:00,5.46,5.55,5.44,5.46,40500.0,5.46,5.55,5.44,5.46,40500.0
2005-04-18 13:30:00,5.49,5.49,5.44,5.45,9100.0,5.49,5.49,5.44,5.45,9100.0
2005-04-18 14:00:00,5.46,5.49,5.4,5.43,16400.0,5.46,5.49,5.4,5.43,16400.0
2005-04-18 14:30:00,5.42,5.42,5.4,5.4,10300.0,5.42,5.42,5.4,5.4,10300.0
2005-04-18 15:00:00,5.41,5.43,5.37,5.42,42500.0,5.41,5.43,5.37,5.42,42500.0
2005-04-18 15:30:00,5.42,5.43,5.37,5.41,36600.0,5.42,5.43,5.37,5.41,36600.0
2005-04-19 09:30:00,5.42,5.46,5.3,5.34,44800.0,5.42,5.46,5.3,5.34,44800.0
2005-04-19 10:00:00,5.32,5.44,5.32,5.4,14600.0,5.32,5.44,5.32,5.4,14600.0
2005-04-19 10:30:00,5.39,5.41,5.35,5.35,9200.0,5.39,5.41,5.35,5.35,9200.0
2005-04-19 11:00:00,5.36,5.41,5.36,5.4,12900.0,5.36,5.41,5.36,5.4,12900.0
2005-04-19 11:30:00,5.41,5.42,5.37,5.41,10300.0,5.41,5.42,5.37,5.41,10300.0
2005-04-19 12:00:00,5.39,5.42,5.35,5.35,12700.0,5.39,5.42,5.35,5.35,12700.0
2005-04-19 12:30:00,5.35,5.39,5.35,5.37,11800.0,5.35,5.39,5.35,5.37,11800.0
2005-04-19 13:00:00,5.37,5.39,5.35,5.37,10800.0,5.37,5.39,5.35,5.37,10800.0
2005-04-19 13:30:00,5.38,5.39,5.35,5.35,22200.0,5.38,5.39,5.35,5.35,22200.0
2005-04-19 14:00:00,5.35,5.36,5.34,5.35,10000.0,5.35,5.36,5.34,5.35,10000.0
2005-04-19 14:30:00,5.35,5.36,5.34,5.35,13500.0,5.35,5.36,5.34,5.35,13500.0
2005-04-19 15:00:00,5.35,5.35,5.32,5.34,17800.0,5.35,5.35,5.32,5.34,17800.0
2005-04-19 15:30:00,5.36,5.37,5.32,5.36,58100.0,5.36,5.37,5.32,5.36,58100.0
2005-04-20 09:30:00,5.32,5.36,5.12,5.15,33900.0,5.32,5.36,5.12,5.15,33900.0
2005-04-20 10:00:00,5.15,5.3,5.15,5.29,20900.0,5.15,5.3,5.15,5.29,20900.0
2005-04-20 10:30:00,5.31,5.31,5.26,5.3,24200.0,5.31,5.31,5.26,5.3,24200.0
2005-04-20 11:00:00,5.29,5.31,5.27,5.27,18800.0,5.29,5.31,5.27,5.27,18800.0
2005-04-20 11:30:00,5.27,5.32,5.27,5.32,4900.0,5.27,5.32,5.27,5.32,4900.0
2005-04-20 12:00:00,5.3,5.32,5.3,5.3,5100.0,5.3,5.32,5.3,5.3,5100.0
2005-04-20 12:30:00,5.31,5.31,5.26,5.26,20400.0,5.31,5.31,5.26,5.26,20400.0
2005-04-20 13:00:00,5.26,5.3,5.26,5.3,10900.0,5.26,5.3,5.26,5.3,10900.0
2005-04-20 13:30:00,5.3,5.3,5.27,5.28,13000.0,5.3,5.3,5.27,5.28,13000.0
2005-04-20 14:00:00,5.28,5.29,5.26,5.27,12500.0,5.28,5.29,5.26,5.27,12500.0
2005-04-20 14:30:00,5.26,5.27,5.24,5.26,9100.0,5.26,5.27,5.24,5.26,9100.0
2005-04-20 15:00:00,5.27,5.28,5.18,5.18,21700.0,5.27,5.28,5.18,5.18,21700.0
2005-04-20 15:30:00,5.18,5.26,5.15,5.26,32000.0,5.18,5.26,5.15,5.26,32000.0
2005-04-21 09:30:00,5.29,5.52,5.22,5.52,35600.0,5.29,5.52,5.22,5.52,35600.0
2005-04-21 10:00:00,5.52,5.55,5.37,5.53,144800.0,5.52,5.55,5.37,5.53,144800.0
2005-04-21 10:30:00,5.51,5.54,5.41,5.47,106400.0,5.51,5.54,5.41,5.47,106400.0
2005-04-21 11:00:00,5.47,5.72,5.46,5.69,173800.0,5.47,5.72,5.46,5.69,173800.0
2005-04-21 11:30:00,5.69,5.69,5.62,5.62,40800.0,5.69,5.69,5.62,5.62,40800.0
2005-04-21 12:00:00,5.64,5.65,5.59,5.61,37200.0,5.64,5.65,5.59,5.61,37200.0
2005-04-21 12:30:00,5.6,5.6,5.49,5.5,20700.0,5.6,5.6,5.49,5.5,20700.0
2005-04-21 13:00:00,5.5,5.51,5.49,5.5,89800.0,5.5,5.51,5.49,5.5,89800.0
2005-04-21 13:30:00,5.49,5.51,5.45,5.48,47400.0,5.49,5.51,5.45,5.48,47400.0
2005-04-21 14:00:00,5.48,5.57,5.48,5.51,23000.0,5.48,5.57,5.48,5.51,23000.0
2005-04-21 14:30:00,5.52,5.62,5.49,5.52,89100.0,5.52,5.62,5.49,5.52,89100.0
2005-04-21 15:00:00,5.53,5.69,5.51,5.66,98600.0,5.53,5.69,5.51,5.66,98600.0
2005-04-21 15:30:00,5.66,5.74,5.62,5.72,153300.0,5.66,5.74,5.62,5.72,153300.0
2005-04-22 09:30:00,5.68,5.68,5.56,5.57,18500.0,5.68,5.68,5.56,5.57,18500.0
2005-04-22 10:00:00,5.57,5.63,5.57,5.58,19500.0,5.57,5.63,5.57,5.58,19500.0
2005-04-22 10:30:00,5.58,5.6,5.56,5.57,9200.0,5.58,5.6,5.56,5.57,9200.0
2005-04-22 11:00:00,5.57,5.59,5.56,5.58,8900.0,5.57,5.59,5.56,5.58,8900.0
2005-04-22 11:30:00,5.58,5.65,5.57,5.58,12200.0,5.58,5.65,5.57,5.58,12200.0
2005-04-22 12:00:00,5.59,5.62,5.56,5.61,9100.0,5.59,5.62,5.56,5.61,9100.0
2005-04-22 12:30:00,5.6,5.69,5.6,5.69,9900.0,5.6,5.69,5.6,5.69,9900.0
2005-04-22 13:00:00,5.68,5.7,5.65,5.65,8000.0,5.68,5.7,5.65,5.65,8000.0
2005-04-22 13:30:00,5.64,5.71,5.63,5.7,11900.0,5.64,5.71,5.63,5.7,11900.0
2005-04-22 14:00:00,5.68,5.72,5.64,5.67,20800.0,5.68,5.72,5.64,5.67,20800.0
2005-04-22 14:30:00,5.67,5.71,5.66,5.7,25700.0,5.67,5.71,5.66,5.7,25700.0
2005-04-22 15:00:00,5.7,5.71,5.64,5.66,52800.0,5.7,5.71,5.64,5.66,52800.0
2005-04-22 15:30:00,5.65,5.74,5.61,5.73,72200.0,5.65,5.74,5.61,5.73,72200.0
2005-04-25 09:30:00,5.56,5.75,5.56,5.66,21200.0,5.56,5.75,5.56,5.66,21200.0
2005-04-25 10:00:00,5.66,5.89,5.65,5.85,93200.0,5.66,5.89,5.65,5.85,93200.0
2005-04-25 10:30:00,5.82,5.85,5.77,5.77,30900.0,5.82,5.85,5.77,5.77,30900.0
2005-04-25 11:00:00,5.78,5.85,5.77,5.82,11200.0,5.78,5.85,5.77,5.82,11200.0
2005-04-25 11:30:00,5.81,5.88,5.77,5.78,25800.0,5.81,5.88,5.77,5.78,25800.0
2005-04-25 12:00:00,5.8,5.82,5.8,5.8,5400.0,5.8,5.82,5.8,5.8,5400.0
2005-04-25 12:30:00,5.81,5.82,5.8,5.82,4500.0,5.81,5.82,5.8,5.82,4500.0
2005-04-25 13:00:00,5.8,5.81,5.8,5.81,10700.0,5.8,5.81,5.8,5.81,10700.0
2005-04-25 13:30:00,5.8,5.82,5.77,5.8,20400.0,5.8,5.82,5.77,5.8,20400.0
2005-04-25 14:00:00,5.8,5.82,5.8,5.81,6700.0,5.8,5.82,5.8,5.81,6700.0
2005-04-25 14:30:00,5.81,5.83,5.77,5.77,18200.0,5.81,5.83,5.77,5.77,18200.0
2005-04-25 15:00:00,5.77,5.83,5.71,5.81,21400.0,5.77,5.83,5.71,5.81,21400.0
2005-04-25 15:30:00,5.82,5.84,5.79,5.8,46700.0,5.82,5.84,5.79,5.8,46700.0
2005-04-26 09:30:00,5.76,5.78,5.73,5.75,20100.0,5.76,5.78,5.73,5.75,20100.0
2005-04-26 10:00:00,5.75,5.82,5.74,5.8,20500.0,5.75,5.82,5.74,5.8,20500.0
2005-04-26 10:30:00,5.8,5.88,5.8,5.88,18400.0,5.8,5.88,5.8,5.88,18400.0
2005-04-26 11:00:00,5.88,5.98,5.86,5.98,91200.0,5.88,5.98,5.86,5.98,91200.0
2005-04-26 11:30:00,5.94,6.0,5.87,5.92,80200.0,5.94,6.0,5.87,5.92,80200.0
2005-04-26 12:00:00,5.9,5.93,5.9,5.91,9200.0,5.9,5.93,5.9,5.91,9200.0
2005-04-26 12:30:00,5.91,5.92,5.9,5.9,9500.0,5.91,5.92,5.9,5.9,9500.0
2005-04-26 13:00:00,5.9,5.95,5.9,5.95,19500.0,5.9,5.95,5.9,5.95,19500.0
2005-04-26 13:30:00,5.94,6.01,5.94,6.01,32500.0,5.94,6.01,5.94,6.01,32500.0
2005-04-26 14:00:00,6.0,6.01,5.9,5.95,95600.0,6.0,6.01,5.9,5.95,95600.0
2005-04-26 14:30:00,5.94,6.0,5.93,5.96,31700.0,5.94,6.0,5.93,5.96,31700.0
2005-04-26 15:00:00,5.96,5.98,5.91,5.91,27200.0,5.96,5.98,5.91,5.91,27200.0
2005-04-26 15:30:00,5.92,5.99,5.92,5.94,61400.0,5.92,5.99,5.92,5.94,61400.0
2005-04-27 09:30:00,5.88,5.93,5.79,5.85,20800.0,5.88,5.93,5.79,5.85,20800.0
2005-04-27 10:00:00,5.88,5.88,5.81,5.86,10400.0,5.88,5.88,5.81,5.86,10400.0
2005-04-27 10:30:00,5.87,6.0,5.87,6.0,49100.0,5.87,6.0,5.87,6.0,49100.0
2005-04-27 11:00:00,5.99,6.09,5.98,6.09,53800.0,5.99,6.09,5.98,6.09,53800.0
2005-04-27 11:30:00,6.08,6.08,5.9,6.01,29900.0,6.08,6.08,5.9,6.01,29900.0
2005-04-27 12:00:00,6.01,6.14,5.99,5.99,47400.0,6.01,6.14,5.99,5.99,47400.0
2005-04-27 12:30:00,5.99,6.11,5.99,6.1,16400.0,5.99,6.11,5.99,6.1,16400.0
2005-04-27 13:00:00,6.1,6.13,5.95,6.05,25900.0,6.1,6.13,5.95,6.05,25900.0
2005-04-27 13:30:00,6.05,6.11,6.05,6.09,9800.0,6.05,6.11,6.05,6.09,9800.0
2005-04-27 14:00:00,6.1,6.11,6.07,6.08,66600.0,6.1,6.11,6.07,6.08,66600.0
2005-04-27 14:30:00,6.07,6.07,5.9,5.94,18200.0,6.07,6.07,5.9,5.94,18200.0
2005-04-27 15:00:00,5.94,6.02,5.89,5.99,60500.0,5.94,6.02,5.89,5.99,60500.0
2005-04-27 15:30:00,5.99,6.06,5.94,6.04,89100.0,5.99,6.06,5.94,6.04,89100.0
2005-04-28 09:30:00,5.94,5.97,5.9,5.96,21100.0,5.94,5.97,5.9,5.96,21100.0
2005-04-28 10:00:00,5.99,5.99,5.95,5.99,12400.0,5.99,5.99,5.95,5.99,12400.0
2005-04-28 10:30:00,6.0,6.0,5.98,5.98,8300.0,6.0,6.0,5.98,5.98,8300.0
2005-04-28 11:00:00,5.98,5.98,5.9,5.96,15500.0,5.98,5.98,5.9,5.96,15500.0
2005-04-28 11:30:00,5.95,5.97,5.94,5.95,6100.0,5.95,5.97,5.94,5.95,6100.0
2005-04-28 12:00:00,5.96,6.0,5.92,5.92,17000.0,5.96,6.0,5.92,5.92,17000.0
2005-04-28 12:30:00,5.92,5.94,5.87,5.9,25800.0,5.92,5.94,5.87,5.9,25800.0
2005-04-28 13:00:00,5.9,5.96,5.9,5.96,8500.0,5.9,5.96,5.9,5.96,8500.0
2005-04-28 13:30:00,5.97,6.0,5.95,5.98,9600.0,5.97,6.0,5.95,5.98,9600.0
2005-04-28 14:00:00,5.99,6.01,5.95,5.98,41500.0,5.99,6.01,5.95,5.98,41500.0
2005-04-28 14:30:00,6.0,6.01,5.98,6.0,26200.0,6.0,6.01,5.98,6.0,26200.0
2005-04-28 15:00:00,6.0,6.03,5.99,6.03,33700.0,6.0,6.03,5.99,6.03,33700.0
2005-04-28 15:30:00,6.03,6.03,5.94,5.98,65500.0,6.03,6.03,5.94,5.98,65500.0
2005-04-29 09:30:00,5.84,6.0,5.84,5.89,26100.0,5.84,6.0,5.84,5.89,26100.0
2005-04-29 10:00:00,5.93,5.93,5.88,5.89,19100.0,5.93,5.93,5.88,5.89,19100.0
2005-04-29 10:30:00,5.89,5.89,5.81,5.82,9600.0,5.89,5.89,5.81,5.82,9600.0
2005-04-29 11:00:00,5.81,5.9,5.76,5.78,13700.0,5.81,5.9,5.76,5.78,13700.0
2005-04-29 11:30:00,5.77,5.82,5.76,5.81,14000.0,5.77,5.82,5.76,5.81,14000.0
2005-04-29 12:00:00,5.8,5.83,5.76,5.79,17600.0,5.8,5.83,5.76,5.79,17600.0
2005-04-29 12:30:00,5.8,5.81,5.79,5.81,20300.0,5.8,5.81,5.79,5.81,20300.0
2005-04-29 13:00:00,5.8,5.95,5.8,5.88,15300.0,5.8,5.95,5.8,5.88,15300.0
2005-04-29 13:30:00,5.91,5.93,5.85,5.92,11300.0,5.91,5.93,5.85,5.92,11300.0
2005-04-29 14:00:00,5.92,5.92,5.86,5.91,4700.0,5.92,5.92,5.86,5.91,4700.0
2005-04-29 14:30:00,5.91,5.99,5.88,5.97,21400.0,5.91,5.99,5.88,5.97,21400.0
2005-04-29 15:00:00,5.96,5.97,5.91,5.94,10600.0,5.96,5.97,5.91,5.94,10600.0
2005-04-29 15:30:00,5.93,5.94,5.9,5.93,31100.0,5.93,5.94,5.9,5.93,31100.0
2005-05-02 09:30:00,5.89,5.9,5.79,5.85,24200.0,5.89,5.9,5.79,5.85,24200.0
2005-05-02 10:00:00,5.83,5.93,5.81,5.89,24400.0,5.83,5.93,5.81,5.89,24400.0
2005-05-02 10:30:00,5.89,5.93,5.87,5.93,7500.0,5.89,5.93,5.87,5.93,7500.0
2005-05-02 11:00:00,5.93,5.93,5.88,5.88,7900.0,5.93,5.93,5.88,5.88,7900.0
2005-05-02 11:30:00,5.91,6.0,5.89,5.99,26100.0,5.91,6.0,5.89,5.99,26100.0
2005-05-02 12:00:00,6.0,6.0,5.95,5.97,5200.0,6.0,6.0,5.95,5.97,5200.0
2005-05-02 12:30:00,5.97,6.06,5.97,6.03,20700.0,5.97,6.06,5.97,6.03,20700.0
2005-05-02 13:00:00,6.03,6.06,5.93,5.93,7800.0,6.03,6.06,5.93,5.93,7800.0
2005-05-02 13:30:00,6.02,6.02,5.99,6.01,5300.0,6.02,6.02,5.99,6.01,5300.0
2005-05-02 14:00:00,6.0,6.0,5.94,5.95,24100.0,6.0,6.0,5.94,5.95,24100.0
2005-05-02 14:30:00,5.95,6.02,5.95,6.0,7900.0,5.95,6.02,5.95,6.0,7900.0
2005-05-02 15:00:00,6.01,6.03,5.98,6.01,9500.0,6.01,6.03,5.98,6.01,9500.0
2005-05-02 15:30:00,6.01,6.07,6.01,6.07,41200.0,6.01,6.07,6.01,6.07,41200.0
2005-05-03 09:30:00,6.01,6.09,5.96,6.05,23200.0,6.01,6.09,5.96,6.05,23200.0
2005-05-03 10:00:00,6.06,6.07,5.95,6.0,16300.0,6.06,6.07,5.95,6.0,16300.0
2005-05-03 10:30:00,5.99,6.02,5.99,6.0,13300.0,5.99,6.02,5.99,6.0,13300.0
2005-05-03 11:00:00,5.99,6.0,5.98,6.0,16100.0,5.99,6.0,5.98,6.0,16100.0
2005-05-03 11:30:00,6.01,6.09,6.01,6.07,6600.0,6.01,6.09,6.01,6.07,6600.0
2005-05-03 12:00:00,6.08,6.09,6.06,6.09,5500.0,6.08,6.09,6.06,6.09,5500.0
2005-05-03 12:30:00,6.09,6.1,6.06,6.09,8700.0,6.09,6.1,6.06,6.09,8700.0
2005-05-03 13:00:00,6.08,6.11,6.0,6.1,18100.0,6.08,6.11,6.0,6.1,18100.0
2005-05-03 13:30:00,6.09,6.15,6.09,6.15,20400.0,6.09,6.15,6.09,6.15,20400.0
2005-05-03 14:00:00,6.15,6.15,6.05,6.15,12200.0,6.15,6.15,6.05,6.15,12200.0
2005-05-03 14:30:00,6.14,6.31,6.13,6.25,85500.0,6.14,6.31,6.13,6.25,85500.0
2005-05-03 15:00:00,6.25,6.26,6.15,6.19,15000.0,6.25,6.26,6.15,6.19,15000.0
2005-05-03 15:30:00,6.18,6.21,6.15,6.21,22900.0,6.18,6.21,6.15,6.21,22900.0
2005-05-04 09:30:00,6.21,6.21,6.1,6.13,46900.0,6.21,6.21,6.1,6.13,46900.0
2005-05-04 10:00:00,6.14,6.18,6.14,6.14,8200.0,6.14,6.18,6.14,6.14,8200.0
2005-05-04 10:30:00,6.15,6.25,6.14,6.21,34900.0,6.15,6.25,6.14,6.21,34900.0
2005-05-04 11:00:00,6.2,6.25,6.19,6.2,15100.0,6.2,6.25,6.19,6.2,15100.0
2005-05-04 11:30:00,6.2,6.28,6.17,6.28,14800.0,6.2,6.28,6.17,6.28,14800.0
2005-05-04 12:00:00,6.24,6.24,6.15,6.2,31600.0,6.24,6.24,6.15,6.2,31600.0
2005-05-04 12:30:00,6.2,6.2,6.16,6.19,40900.0,6.2,6.2,6.16,6.19,40900.0
2005-05-04 13:00:00,6.18,6.24,6.18,6.23,5000.0,6.18,6.24,6.18,6.23,5000.0
2005-05-04 13:30:00,6.22,6.25,6.2,6.23,4200.0,6.22,6.25,6.2,6.23,4200.0
2005-05-04 14:00:00,6.24,6.24,6.2,6.22,8000.0,6.24,6.24,6.2,6.22,8000.0
2005-05-04 14:30:00,6.22,6.26,6.19,6.26,31600.0,6.22,6.26,6.19,6.26,31600.0
2005-05-04 15:00:00,6.26,6.36,6.26,6.3,49800.0,6.26,6.36,6.26,6.3,49800.0
2005-05-04 15:30:00,6.29,6.36,6.27,6.27,42800.0,6.29,6.36,6.27,6.27,42800.0
2005-05-05 09:30:00,6.35,6.38,6.32,6.32,22000.0,6.35,6.38,6.32,6.32,22000.0
2005-05-05 10:00:00,6.34,6.36,6.27,6.28,74700.0,6.34,6.36,6.27,6.28,74700.0
2005-05-05 10:30:00,6.3,6.33,6.29,6.3,23300.0,6.3,6.33,6.29,6.3,23300.0
2005-05-05 11:00:00,6.3,6.35,6.29,6.31,58100.0,6.3,6.35,6.29,6.31,58100.0
2005-05-05 11:30:00,6.3,6.34,6.29,6.31,134900.0,6.3,6.34,6.29,6.31,134900.0
2005-05-05 12:00:00,6.32,6.32,6.26,6.29,21400.0,6.32,6.32,6.26,6.29,21400.0
2005-05-05 12:30:00,6.29,6.29,6.2,6.21,53900.0,6.29,6.29,6.2,6.21,53900.0
2005-05-05 13:00:00,6.2,6.3,6.14,6.17,39500.0,6.2,6.3,6.14,6.17,39500.0
2005-05-05 13:30:00,6.19,6.3,6.18,6.22,68300.0,6.19,6.3,6.18,6.22,68300.0
2005-05-05 14:00:00,6.24,6.3,6.24,6.27,33900.0,6.24,6.3,6.24,6.27,33900.0
2005-05-05 14:30:00,6.27,6.27,6.22,6.23,36000.0,6.27,6.27,6.22,6.23,36000.0
2005-05-05 15:00:00,6.24,6.32,6.19,6.28,44100.0,6.24,6.32,6.19,6.28,44100.0
2005-05-05 15:30:00,6.27,6.35,6.26,6.3,64700.0,6.27,6.35,6.26,6.3,64700.0
2005-05-06 09:30:00,6.25,6.26,5.91,5.94,96000.0,6.25,6.26,5.91,5.94,96000.0
2005-05-06 10:00:00,5.94,6.1,5.9,6.04,105400.0,5.94,6.1,5.9,6.04,105400.0
2005-05-06 10:30:00,6.05,6.18,6.04,6.08,71100.0,6.05,6.18,6.04,6.08,71100.0
2005-05-06 11:00:00,6.12,6.17,6.09,6.16,25200.0,6.12,6.17,6.09,6.16,25200.0
2005-05-06 11:30:00,6.15,6.19,6.15,6.15,26400.0,6.15,6.19,6.15,6.15,26400.0
2005-05-06 12:00:00,6.16,6.19,6.15,6.17,27000.0,6.16,6.19,6.15,6.17,27000.0
2005-05-06 12:30:00,6.16,6.17,6.09,6.15,24500.0,6.16,6.17,6.09,6.15,24500.0
2005-05-06 13:00:00,6.15,6.21,6.14,6.21,51300.0,6.15,6.21,6.14,6.21,51300.0
2005-05-06 13:30:00,6.22,6.38,6.21,6.38,69600.0,6.22,6.38,6.21,6.38,69600.0
2005-05-06 14:00:00,6.37,6.37,6.29,6.3,38100.0,6.37,6.37,6.29,6.3,38100.0
2005-05-06 14:30:00,6.3,6.33,6.28,6.33,18300.0,6.3,6.33,6.28,6.33,18300.0
2005-05-06 15:00:00,6.32,6.38,6.32,6.38,27000.0,6.32,6.38,6.32,6.38,27000.0
2005-05-06 15:30:00,6.39,6.43,6.3,6.36,95300.0,6.39,6.43,6.3,6.36,95300.0
2005-05-09 09:30:00,6.21,6.37,6.21,6.35,39900.0,6.21,6.37,6.21,6.35,39900.0
2005-05-09 10:00:00,6.35,6.35,6.25,6.31,36800.0,6.35,6.35,6.25,6.31,36800.0
2005-05-09 10:30:00,6.32,6.35,6.31,6.31,11800.0,6.32,6.35,6.31,6.31,11800.0
2005-05-09 11:00:00,6.32,6.39,6.31,6.38,20300.0,6.32,6.39,6.31,6.38,20300.0
2005-05-09 11:30:00,6.38,6.38,6.29,6.29,17400.0,6.38,6.38,6.29,6.29,17400.0
2005-05-09 12:00:00,6.29,6.35,6.28,6.35,18500.0,6.29,6.35,6.28,6.35,18500.0
2005-05-09 12:30:00,6.35,6.35,6.29,6.3,24800.0,6.35,6.35,6.29,6.3,24800.0
2005-05-09 13:00:00,6.3,6.31,6.29,6.29,7600.0,6.3,6.31,6.29,6.29,7600.0
2005-05-09 13:30:00,6.29,6.31,6.26,6.29,49700.0,6.29,6.31,6.26,6.29,49700.0
2005-05-09 14:00:00,6.29,6.32,6.28,6.29,22700.0,6.29,6.32,6.28,6.29,22700.0
2005-05-09 14:30:00,6.3,6.32,6.28,6.31,25400.0,6.3,6.32,6.28,6.31,25400.0
2005-05-09 15:00:00,6.31,6.32,6.27,6.32,26600.0,6.31,6.32,6.27,6.32,26600.0
2005-05-09 15:30:00,6.32,6.4,6.31,6.4,46600.0,6.32,6.4,6.31,6.4,46600.0
2005-05-10 09:30:00,6.32,6.37,6.28,6.33,20700.0,6.32,6.37,6.28,6.33,20700.0
2005-05-10 10:00:00,6.33,6.37,6.31,6.35,16300.0,6.33,6.37,6.31,6.35,16300.0
2005-05-10 10:30:00,6.36,6.4,6.33,6.36,17900.0,6.36,6.4,6.33,6.36,17900.0
2005-05-10 11:00:00,6.36,6.38,6.33,6.33,13900.0,6.36,6.38,6.33,6.33,13900.0
2005-05-10 11:30:00,6.34,6.37,6.31,6.32,18600.0,6.34,6.37,6.31,6.32,18600.0
2005-05-10 12:00:00,6.32,6.35,6.3,6.32,24900.0,6.32,6.35,6.3,6.32,24900.0
2005-05-10 12:30:00,6.31,6.36,6.29,6.33,9100.0,6.31,6.36,6.29,6.33,9100.0
2005-05-10 13:00:00,6.34,6.36,6.33,6.34,7900.0,6.34,6.36,6.33,6.34,7900.0
2005-05-10 13:30:00,6.35,6.35,6.33,6.34,3000.0,6.35,6.35,6.33,6.34,3000.0
2005-05-10 14:00:00,6.34,6.35,6.33,6.35,9500.0,6.34,6.35,6.33,6.35,9500.0
2005-05-10 14:30:00,6.35,6.38,6.34,6.36,20800.0,6.35,6.38,6.34,6.36,20800.0
2005-05-10 15:00:00,6.37,6.42,6.36,6.42,15000.0,6.37,6.42,6.36,6.42,15000.0
2005-05-10 15:30:00,6.41,6.48,6.38,6.42,74300.0,6.41,6.48,6.38,6.42,74300.0
2005-05-11 09:30:00,6.35,6.42,6.29,6.4,54500.0,6.35,6.42,6.29,6.4,54500.0
2005-05-11 10:00:00,6.4,6.42,6.4,6.4,25100.0,6.4,6.42,6.4,6.4,25100.0
2005-05-11 10:30:00,6.42,6.48,6.41,6.44,23800.0,6.42,6.48,6.41,6.44,23800.0
2005-05-11 11:00:00,6.44,6.46,6.4,6.4,38000.0,6.44,6.46,6.4,6.4,38000.0
2005-05-11 11:30:00,6.41,6.43,6.41,6.41,4700.0,6.41,6.43,6.41,6.41,4700.0
2005-05-11 12:00:00,6.42,6.44,6.38,6.43,51700.0,6.42,6.44,6.38,6.43,51700.0
2005-05-11 12:30:00,6.43,6.43,6.41,6.43,16600.0,6.43,6.43,6.41,6.43,16600.0
2005-05-11 13:00:00,6.42,6.47,6.42,6.44,11300.0,6.42,6.47,6.42,6.44,11300.0
2005-05-11 13:30:00,6.44,6.44,6.42,6.43,16300.0,6.44,6.44,6.42,6.43,16300.0
2005-05-11 14:00:00,6.42,6.55,6.42,6.54,63600.0,6.42,6.55,6.42,6.54,63600.0
2005-05-11 14:30:00,6.54,6.59,6.52,6.57,29100.0,6.54,6.59,6.52,6.57,29100.0
2005-05-11 15:00:00,6.57,6.58,6.45,6.45,64500.0,6.57,6.58,6.45,6.45,64500.0
2005-05-11 15:30:00,6.45,6.49,6.44,6.46,159500.0,6.45,6.49,6.44,6.46,159500.0
2005-05-12 09:30:00,6.74,7.1,6.65,7.06,353200.0,6.74,7.1,6.65,7.06,353200.0
2005-05-12 10:00:00,7.07,7.11,6.93,6.95,232100.0,7.07,7.11,6.93,6.95,232100.0
2005-05-12 10:30:00,6.96,7.0,6.78,6.82,238400.0,6.96,7.0,6.78,6.82,238400.0
2005-05-12 11:00:00,6.84,6.96,6.84,6.92,46700.0,6.84,6.96,6.84,6.92,46700.0
2005-05-12 11:30:00,6.91,7.03,6.91,7.03,94200.0,6.91,7.03,6.91,7.03,94200.0
2005-05-12 12:00:00,7.03,7.04,6.95,6.95,39900.0,7.03,7.04,6.95,6.95,39900.0
2005-05-12 12:30:00,6.98,6.98,6.85,6.95,46000.0,6.98,6.98,6.85,6.95,46000.0
2005-05-12 13:00:00,6.95,7.0,6.94,7.0,24300.0,6.95,7.0,6.94,7.0,24300.0
2005-05-12 13:30:00,6.99,7.0,6.93,6.98,22700.0,6.99,7.0,6.93,6.98,22700.0
2005-05-12 14:00:00,6.99,7.0,6.92,6.94,135700.0,6.99,7.0,6.92,6.94,135700.0
2005-05-12 14:30:00,6.95,6.99,6.82,6.99,67900.0,6.95,6.99,6.82,6.99,67900.0
2005-05-12 15:00:00,7.0,7.0,6.86,6.98,144600.0,7.0,7.0,6.86,6.98,144600.0
2005-05-12 15:30:00,6.98,7.08,6.94,6.94,135900.0,6.98,7.08,6.94,6.94,135900.0
2005-05-13 09:30:00,6.93,6.94,6.7,6.7,63800.0,6.93,6.94,6.7,6.7,63800.0
2005-05-13 10:00:00,6.71,6.9,6.7,6.8,52300.0,6.71,6.9,6.7,6.8,52300.0
2005-05-13 10:30:00,6.81,6.94,6.79,6.87,25400.0,6.81,6.94,6.79,6.87,25400.0
2005-05-13 11:00:00,6.88,6.93,6.87,6.91,29500.0,6.88,6.93,6.87,6.91,29500.0
2005-05-13 11:30:00,6.9,6.94,6.89,6.93,10700.0,6.9,6.94,6.89,6.93,10700.0
2005-05-13 12:00:00,6.93,6.98,6.92,6.95,52300.0,6.93,6.98,6.92,6.95,52300.0
2005-05-13 12:30:00,6.96,6.98,6.94,6.97,9200.0,6.96,6.98,6.94,6.97,9200.0
2005-05-13 13:00:00,6.98,7.0,6.95,6.97,8200.0,6.98,7.0,6.95,6.97,8200.0
2005-05-13 13:30:00,6.99,7.0,6.95,6.97,25800.0,6.99,7.0,6.95,6.97,25800.0
2005-05-13 14:00:00,6.98,6.99,6.89,6.89,134100.0,6.98,6.99,6.89,6.89,134100.0
2005-05-13 14:30:00,6.87,6.96,6.85,6.96,55100.0,6.87,6.96,6.85,6.96,55100.0
2005-05-13 15:00:00,6.96,7.07,6.9,7.07,92100.0,6.96,7.07,6.9,7.07,92100.0
2005-05-13 15:30:00,7.07,7.1,7.0,7.03,170600.0,7.07,7.1,7.0,7.03,170600.0
2005-05-16 09:30:00,7.1,7.17,7.0,7.04,61100.0,7.1,7.17,7.0,7.04,61100.0
2005-05-16 10:00:00,7.05,7.14,7.0,7.11,81200.0,7.05,7.14,7.0,7.11,81200.0
2005-05-16 10:30:00,7.11,7.13,7.06,7.13,39900.0,7.11,7.13,7.06,7.13,39900.0
2005-05-16 11:00:00,7.13,7.13,7.1,7.1,10200.0,7.13,7.13,7.1,7.1,10200.0
2005-05-16 11:30:00,7.1,7.11,7.08,7.08,18200.0,7.1,7.11,7.08,7.08,18200.0
2005-05-16 12:00:00,7.08,7.09,6.99,7.01,29700.0,7.08,7.09,6.99,7.01,29700.0
2005-05-16 12:30:00,7.01,7.01,6.86,6.93,41900.0,7.01,7.01,6.86,6.93,41900.0
2005-05-16 13:00:00,6.95,7.03,6.94,7.01,20600.0,6.95,7.03,6.94,7.01,20600.0
2005-05-16 13:30:00,7.02,7.04,6.98,7.03,15600.0,7.02,7.04,6.98,7.03,15600.0
2005-05-16 14:00:00,7.01,7.03,7.0,7.03,22400.0,7.01,7.03,7.0,7.03,22400.0
2005-05-16 14:30:00,7.01,7.09,7.0,7.04,19300.0,7.01,7.09,7.0,7.04,19300.0
2005-05-16 15:00:00,7.04,7.07,7.02,7.06,9500.0,7.04,7.07,7.02,7.06,9500.0
2005-05-16 15:30:00,7.06,7.07,7.03,7.07,30600.0,7.06,7.07,7.03,7.07,30600.0
2005-05-17 09:30:00,6.98,7.07,6.98,7.03,52400.0,6.98,7.07,6.98,7.03,52400.0
2005-05-17 10:00:00,7.03,7.03,6.95,6.96,14000.0,7.03,7.03,6.95,6.96,14000.0
2005-05-17 10:30:00,6.96,6.97,6.91,6.95,21400.0,6.96,6.97,6.91,6.95,21400.0
2005-05-17 11:00:00,6.95,6.99,6.95,6.99,10200.0,6.95,6.99,6.95,6.99,10200.0
2005-05-17 11:30:00,6.98,7.03,6.82,6.83,44800.0,6.98,7.03,6.82,6.83,44800.0
2005-05-17 12:00:00,6.85,6.97,6.84,6.94,31400.0,6.85,6.97,6.84,6.94,31400.0
2005-05-17 12:30:00,6.95,6.99,6.93,6.98,8500.0,6.95,6.99,6.93,6.98,8500.0
2005-05-17 13:00:00,6.97,6.99,6.96,6.99,11700.0,6.97,6.99,6.96,6.99,11700.0
2005-05-17 13:30:00,6.99,7.1,6.99,7.09,43800.0,6.99,7.1,6.99,7.09,43800.0
2005-05-17 14:00:00,7.08,7.09,7.05,7.06,11500.0,7.08,7.09,7.05,7.06,11500.0
2005-05-17 14:30:00,7.06,7.17,6.93,7.11,57600.0,7.06,7.17,6.93,7.11,57600.0
2005-05-17 15:00:00,7.11,7.12,7.09,7.11,33600.0,7.11,7.12,7.09,7.11,33600.0
2005-05-17 15:30:00,7.1,7.13,7.06,7.08,72200.0,7.1,7.13,7.06,7.08,72200.0
2005-05-18 09:30:00,7.0,7.13,6.89,7.09,58200.0,7.0,7.13,6.89,7.09,58200.0
2005-05-18 10:00:00,7.08,7.1,7.07,7.07,21200.0,7.08,7.1,7.07,7.07,21200.0
2005-05-18 10:30:00,7.09,7.1,7.05,7.08,35700.0,7.09,7.1,7.05,7.08,35700.0
2005-05-18 11:00:00,7.07,7.08,7.05,7.06,38600.0,7.07,7.08,7.05,7.06,38600.0
2005-05-18 11:30:00,7.06,7.06,7.01,7.05,33200.0,7.06,7.06,7.01,7.05,33200.0
2005-05-18 12:00:00,7.04,7.06,7.04,7.06,20400.0,7.04,7.06,7.04,7.06,20400.0
2005-05-18 12:30:00,7.06,7.09,7.05,7.06,40400.0,7.06,7.09,7.05,7.06,40400.0
2005-05-18 13:00:00,7.05,7.09,7.05,7.08,41000.0,7.05,7.09,7.05,7.08,41000.0
2005-05-18 13:30:00,7.08,7.1,7.06,7.09,41200.0,7.08,7.1,7.06,7.09,41200.0
2005-05-18 14:00:00,7.08,7.09,7.08,7.08,26200.0,7.08,7.09,7.08,7.08,26200.0
2005-05-18 14:30:00,7.08,7.13,7.07,7.12,57000.0,7.08,7.13,7.07,7.12,57000.0
2005-05-18 15:00:00,7.1,7.12,7.09,7.09,119800.0,7.1,7.12,7.09,7.09,119800.0
2005-05-18 15:30:00,7.09,7.1,7.01,7.1,154900.0,7.09,7.1,7.01,7.1,154900.0
2005-05-19 09:30:00,7.04,7.04,6.94,6.96,37400.0,7.04,7.04,6.94,6.96,37400.0
2005-05-19 10:00:00,6.96,6.99,6.93,6.94,23200.0,6.96,6.99,6.93,6.94,23200.0
2005-05-19 10:30:00,6.95,6.97,6.94,6.96,13700.0,6.95,6.97,6.94,6.96,13700.0
2005-05-19 11:00:00,6.96,6.97,6.95,6.96,18600.0,6.96,6.97,6.95,6.96,18600.0
2005-05-19 11:30:00,6.96,6.96,6.95,6.96,12700.0,6.96,6.96,6.95,6.96,12700.0
2005-05-19 12:00:00,6.95,7.0,6.93,7.0,23100.0,6.95,7.0,6.93,7.0,23100.0
2005-05-19 12:30:00,7.01,7.04,7.01,7.04,15700.0,7.01,7.04,7.01,7.04,15700.0
2005-05-19 13:00:00,7.04,7.05,7.03,7.04,12600.0,7.04,7.05,7.03,7.04,12600.0
2005-05-19 13:30:00,7.04,7.05,6.95,6.96,16900.0,7.04,7.05,6.95,6.96,16900.0
2005-05-19 14:00:00,6.96,7.02,6.96,7.02,21000.0,6.96,7.02,6.96,7.02,21000.0
2005-05-19 14:30:00,7.02,7.02,6.95,7.0,14800.0,7.02,7.02,6.95,7.0,14800.0
2005-05-19 15:00:00,6.99,7.08,6.99,7.07,35100.0,6.99,7.08,6.99,7.07,35100.0
2005-05-19 15:30:00,7.06,7.12,7.04,7.12,64300.0,7.06,7.12,7.04,7.12,64300.0
2005-05-20 09:30:00,7.03,7.1,6.98,7.05,23300.0,7.03,7.1,6.98,7.05,23300.0
2005-05-20 10:00:00,7.06,7.06,7.0,7.02,6400.0,7.06,7.06,7.0,7.02,6400.0
2005-05-20 10:30:00,7.03,7.03,7.0,7.01,5200.0,7.03,7.03,7.0,7.01,5200.0
2005-05-20 11:00:00,7.02,7.02,7.0,7.01,9300.0,7.02,7.02,7.0,7.01,9300.0
2005-05-20 11:30:00,7.03,7.05,7.01,7.02,4700.0,7.03,7.05,7.01,7.02,4700.0
2005-05-20 12:00:00,7.02,7.03,7.02,7.02,1200.0,7.02,7.03,7.02,7.02,1200.0
2005-05-20 12:30:00,7.03,7.05,7.01,7.03,5600.0,7.03,7.05,7.01,7.03,5600.0
2005-05-20 13:00:00,7.03,7.04,7.03,7.03,2000.0,7.03,7.04,7.03,7.03,2000.0
2005-05-20 13:30:00,7.03,7.03,7.02,7.02,4800.0,7.03,7.03,7.02,7.02,4800.0
2005-05-20 14:00:00,7.02,7.1,7.02,7.09,17300.0,7.02,7.1,7.02,7.09,17300.0
2005-05-20 14:30:00,7.09,7.09,7.06,7.06,5400.0,7.09,7.09,7.06,7.06,5400.0
2005-05-20 15:00:00,7.07,7.1,7.03,7.09,16800.0,7.07,7.1,7.03,7.09,16800.0
2005-05-20 15:30:00,7.1,7.1,7.02,7.03,38100.0,7.1,7.1,7.02,7.03,38100.0
2005-05-23 09:30:00,7.0,7.06,6.95,7.06,34900.0,7.0,7.06,6.95,7.06,34900.0
2005-05-23 10:00:00,7.06,7.09,6.98,7.02,11900.0,7.06,7.09,6.98,7.02,11900.0
2005-05-23 10:30:00,7.03,7.06,6.98,7.04,37000.0,7.03,7.06,6.98,7.04,37000.0
2005-05-23 11:00:00,7.03,7.03,6.99,7.03,16300.0,7.03,7.03,6.99,7.03,16300.0
2005-05-23 11:30:00,7.04,7.04,7.01,7.03,9700.0,7.04,7.04,7.01,7.03,9700.0
2005-05-23 12:00:00,7.02,7.02,6.99,7.0,20500.0,7.02,7.02,6.99,7.0,20500.0
2005-05-23 12:30:00,7.0,7.01,6.98,6.98,10000.0,7.0,7.01,6.98,6.98,10000.0
2005-05-23 13:00:00,6.99,7.0,6.97,7.0,7200.0,6.99,7.0,6.97,7.0,7200.0
2005-05-23 13:30:00,7.0,7.0,6.97,6.98,18100.0,7.0,7.0,6.97,6.98,18100.0
2005-05-23 14:00:00,6.98,7.0,6.97,6.97,21300.0,6.98,7.0,6.97,6.97,21300.0
2005-05-23 14:30:00,6.96,7.0,6.95,7.0,12800.0,6.96,7.0,6.95,7.0,12800.0
2005-05-23 15:00:00,7.0,7.0,6.98,6.99,10600.0,7.0,7.0,6.98,6.99,10600.0
2005-05-23 15:30:00,6.99,7.04,6.96,7.0,32100.0,6.99,7.04,6.96,7.0,32100.0
2005-05-24 09:30:00,6.95,6.95,6.85,6.9,46000.0,6.95,6.95,6.85,6.9,46000.0
2005-05-24 10:00:00,6.9,6.94,6.87,6.9,21300.0,6.9,6.94,6.87,6.9,21300.0
2005-05-24 10:30:00,6.89,6.93,6.78,6.81,24700.0,6.89,6.93,6.78,6.81,24700.0
2005-05-24 11:00:00,6.79,6.84,6.7,6.75,51200.0,6.79,6.84,6.7,6.75,51200.0
2005-05-24 11:30:00,6.78,6.8,6.71,6.71,30400.0,6.78,6.8,6.71,6.71,30400.0
2005-05-24 12:00:00,6.71,6.77,6.71,6.72,16800.0,6.71,6.77,6.71,6.72,16800.0
2005-05-24 12:30:00,6.73,6.74,6.65,6.67,29800.0,6.73,6.74,6.65,6.67,29800.0
2005-05-24 13:00:00,6.68,6.7,6.63,6.67,36300.0,6.68,6.7,6.63,6.67,36300.0
2005-05-24 13:30:00,6.66,6.7,6.65,6.7,23900.0,6.66,6.7,6.65,6.7,23900.0
2005-05-24 14:00:00,6.7,6.74,6.69,6.72,15600.0,6.7,6.74,6.69,6.72,15600.0
2005-05-24 14:30:00,6.73,6.73,6.61,6.62,20800.0,6.73,6.73,6.61,6.62,20800.0
2005-05-24 15:00:00,6.63,6.64,6.62,6.63,13300.0,6.63,6.64,6.62,6.63,13300.0
2005-05-24 15:30:00,6.62,6.81,6.62,6.78,46100.0,6.62,6.81,6.62,6.78,46100.0
2005-05-25 09:30:00,6.7,6.7,6.41,6.6,71500.0,6.7,6.7,6.41,6.6,71500.0
2005-05-25 10:00:00,6.59,6.61,6.46,6.5,26500.0,6.59,6.61,6.46,6.5,26500.0
2005-05-25 10:30:00,6.49,6.54,6.41,6.51,35800.0,6.49,6.54,6.41,6.51,35800.0
2005-05-25 11:00:00,6.52,6.52,6.47,6.5,15200.0,6.52,6.52,6.47,6.5,15200.0
2005-05-25 11:30:00,6.49,6.5,6.45,6.48,15300.0,6.49,6.5,6.45,6.48,15300.0
2005-05-25 12:00:00,6.48,6.49,6.45,6.46,10200.0,6.48,6.49,6.45,6.46,10200.0
2005-05-25 12:30:00,6.45,6.5,6.45,6.5,13400.0,6.45,6.5,6.45,6.5,13400.0
2005-05-25 13:00:00,6.5,6.5,6.49,6.5,16200.0,6.5,6.5,6.49,6.5,16200.0
2005-05-25 13:30:00,6.5,6.5,6.49,6.5,11000.0,6.5,6.5,6.49,6.5,11000.0
2005-05-25 14:00:00,6.5,6.5,6.49,6.5,16400.0,6.5,6.5,6.49,6.5,16400.0
2005-05-25 14:30:00,6.5,6.51,6.48,6.5,41000.0,6.5,6.51,6.48,6.5,41000.0
2005-05-25 15:00:00,6.5,6.5,6.43,6.47,28000.0,6.5,6.5,6.43,6.47,28000.0
2005-05-25 15:30:00,6.48,6.48,6.37,6.39,45300.0,6.48,6.48,6.37,6.39,45300.0
2005-05-26 09:30:00,6.38,6.49,6.38,6.38,32800.0,6.38,6.49,6.38,6.38,32800.0
2005-05-26 10:00:00,6.4,6.5,6.4,6.5,28800.0,6.4,6.5,6.4,6.5,28800.0
2005-05-26 10:30:00,6.5,6.5,6.42,6.44,19800.0,6.5,6.5,6.42,6.44,19800.0
2005-05-26 11:00:00,6.45,6.5,6.4,6.47,20400.0,6.45,6.5,6.4,6.47,20400.0
2005-05-26 11:30:00,6.48,6.51,6.47,6.5,14200.0,6.48,6.51,6.47,6.5,14200.0
2005-05-26 12:00:00,6.5,6.5,6.42,6.5,21600.0,6.5,6.5,6.42,6.5,21600.0
2005-05-26 12:30:00,6.5,6.55,6.49,6.54,55000.0,6.5,6.55,6.49,6.54,55000.0
2005-05-26 13:00:00,6.54,6.54,6.44,6.48,50400.0,6.54,6.54,6.44,6.48,50400.0
2005-05-26 13:30:00,6.48,6.5,6.48,6.5,17600.0,6.48,6.5,6.48,6.5,17600.0
2005-05-26 14:00:00,6.5,6.55,6.47,6.54,35000.0,6.5,6.55,6.47,6.54,35000.0
2005-05-26 14:30:00,6.55,6.58,6.54,6.57,27000.0,6.55,6.58,6.54,6.57,27000.0
2005-05-26 15:00:00,6.57,6.65,6.57,6.65,37800.0,6.57,6.65,6.57,6.65,37800.0
2005-05-26 15:30:00,6.65,6.8,6.57,6.68,118700.0,6.65,6.8,6.57,6.68,118700.0
2005-05-27 09:30:00,6.71,6.75,6.66,6.68,99000.0,6.71,6.75,6.66,6.68,99000.0
2005-05-27 10:00:00,6.68,6.68,6.54,6.57,30700.0,6.68,6.68,6.54,6.57,30700.0
2005-05-27 10:30:00,6.58,6.64,6.57,6.64,13500.0,6.58,6.64,6.57,6.64,13500.0
2005-05-27 11:00:00,6.64,6.69,6.6,6.67,19400.0,6.64,6.69,6.6,6.67,19400.0
2005-05-27 11:30:00,6.68,6.69,6.64,6.65,23700.0,6.68,6.69,6.64,6.65,23700.0
2005-05-27 12:00:00,6.64,6.66,6.59,6.6,10200.0,6.64,6.66,6.59,6.6,10200.0
2005-05-27 12:30:00,6.59,6.6,6.59,6.6,10700.0,6.59,6.6,6.59,6.6,10700.0
2005-05-27 13:00:00,6.6,6.61,6.59,6.6,14300.0,6.6,6.61,6.59,6.6,14300.0
2005-05-27 13:30:00,6.59,6.61,6.59,6.6,17000.0,6.59,6.61,6.59,6.6,17000.0
2005-05-27 14:00:00,6.6,6.7,6.6,6.66,12200.0,6.6,6.7,6.6,6.66,12200.0
2005-05-27 14:30:00,6.66,6.68,6.59,6.62,13200.0,6.66,6.68,6.59,6.62,13200.0
2005-05-27 15:00:00,6.62,6.65,6.58,6.61,39800.0,6.62,6.65,6.58,6.61,39800.0
2005-05-27 15:30:00,6.6,6.7,6.6,6.7,52800.0,6.6,6.7,6.6,6.7,52800.0
2005-05-31 09:30:00,6.7,6.79,6.7,6.73,38000.0,6.7,6.79,6.7,6.73,38000.0
2005-05-31 10:00:00,6.73,6.83,6.72,6.83,78100.0,6.73,6.83,6.72,6.83,78100.0
2005-05-31 10:30:00,6.84,6.87,6.8,6.8,37500.0,6.84,6.87,6.8,6.8,37500.0
2005-05-31 11:00:00,6.81,6.81,6.79,6.81,16800.0,6.81,6.81,6.79,6.81,16800.0
2005-05-31 11:30:00,6.8,6.9,6.8,6.83,34600.0,6.8,6.9,6.8,6.83,34600.0
2005-05-31 12:00:00,6.83,6.83,6.79,6.8,16900.0,6.83,6.83,6.79,6.8,16900.0
2005-05-31 12:30:00,6.81,6.82,6.81,6.81,5300.0,6.81,6.82,6.81,6.81,5300.0
2005-05-31 13:00:00,6.81,6.84,6.78,6.83,6800.0,6.81,6.84,6.78,6.83,6800.0
2005-05-31 13:30:00,6.8,6.9,6.8,6.85,43200.0,6.8,6.9,6.8,6.85,43200.0
2005-05-31 14:00:00,6.86,6.86,6.81,6.81,23500.0,6.86,6.86,6.81,6.81,23500.0
2005-05-31 14:30:00,6.81,6.87,6.8,6.84,32200.0,6.81,6.87,6.8,6.84,32200.0
2005-05-31 15:00:00,6.85,6.91,6.85,6.9,20900.0,6.85,6.91,6.85,6.9,20900.0
2005-05-31 15:30:00,6.9,6.91,6.83,6.84,32600.0,6.9,6.91,6.83,6.84,32600.0
2005-06-01 09:30:00,6.98,7.03,6.91,6.98,316000.0,6.98,7.03,6.91,6.98,316000.0
2005-06-01 10:00:00,6.97,7.0,6.9,6.95,102400.0,6.97,7.0,6.9,6.95,102400.0
2005-06-01 10:30:00,6.96,6.97,6.9,6.94,45300.0,6.96,6.97,6.9,6.94,45300.0
2005-06-01 11:00:00,6.96,6.97,6.89,6.89,55600.0,6.96,6.97,6.89,6.89,55600.0
2005-06-01 11:30:00,6.89,6.9,6.86,6.9,69100.0,6.89,6.9,6.86,6.9,69100.0
2005-06-01 12:00:00,6.9,6.9,6.86,6.88,42300.0,6.9,6.9,6.86,6.88,42300.0
2005-06-01 12:30:00,6.88,6.9,6.86,6.9,57500.0,6.88,6.9,6.86,6.9,57500.0
2005-06-01 13:00:00,6.9,6.9,6.88,6.88,12100.0,6.9,6.9,6.88,6.88,12100.0
2005-06-01 13:30:00,6.87,6.87,6.79,6.8,47700.0,6.87,6.87,6.79,6.8,47700.0
2005-06-01 14:00:00,6.8,6.81,6.73,6.75,52000.0,6.8,6.81,6.73,6.75,52000.0
2005-06-01 14:30:00,6.75,6.75,6.51,6.6,138900.0,6.75,6.75,6.51,6.6,138900.0
2005-06-01 15:00:00,6.6,6.7,6.54,6.54,114600.0,6.6,6.7,6.54,6.54,114600.0
2005-06-01 15:30:00,6.55,6.63,6.39,6.63,216200.0,6.55,6.63,6.39,6.63,216200.0
2005-06-02 09:30:00,6.68,6.68,6.5,6.5,42000.0,6.68,6.68,6.5,6.5,42000.0
2005-06-02 10:00:00,6.51,6.54,6.42,6.47,53800.0,6.51,6.54,6.42,6.47,53800.0
2005-06-02 10:30:00,6.46,6.46,6.41,6.43,39400.0,6.46,6.46,6.41,6.43,39400.0
2005-06-02 11:00:00,6.43,6.43,6.25,6.38,105300.0,6.43,6.43,6.25,6.38,105300.0
2005-06-02 11:30:00,6.36,6.36,6.3,6.34,68800.0,6.36,6.36,6.3,6.34,68800.0
2005-06-02 12:00:00,6.34,6.43,6.34,6.38,59400.0,6.34,6.43,6.34,6.38,59400.0
2005-06-02 12:30:00,6.4,6.44,6.38,6.42,23500.0,6.4,6.44,6.38,6.42,23500.0
2005-06-02 13:00:00,6.43,6.43,6.38,6.39,9000.0,6.43,6.43,6.38,6.39,9000.0
2005-06-02 13:30:00,6.39,6.43,6.38,6.4,8500.0,6.39,6.43,6.38,6.4,8500.0
2005-06-02 14:00:00,6.42,6.51,6.42,6.5,18200.0,6.42,6.51,6.42,6.5,18200.0
2005-06-02 14:30:00,6.49,6.5,6.43,6.44,25900.0,6.49,6.5,6.43,6.44,25900.0
2005-06-02 15:00:00,6.44,6.49,6.4,6.44,47500.0,6.44,6.49,6.4,6.44,47500.0
2005-06-02 15:30:00,6.43,6.5,6.43,6.45,48600.0,6.43,6.5,6.43,6.45,48600.0
2005-06-03 09:30:00,6.45,6.64,6.45,6.58,38100.0,6.45,6.64,6.45,6.58,38100.0
2005-06-03 10:00:00,6.6,6.65,6.59,6.61,35800.0,6.6,6.65,6.59,6.61,35800.0
2005-06-03 10:30:00,6.6,6.65,6.52,6.64,75900.0,6.6,6.65,6.52,6.64,75900.0
2005-06-03 11:00:00,6.64,6.65,6.57,6.57,11600.0,6.64,6.65,6.57,6.57,11600.0
2005-06-03 11:30:00,6.57,6.58,6.46,6.5,22200.0,6.57,6.58,6.46,6.5,22200.0
2005-06-03 12:00:00,6.54,6.59,6.5,6.57,8400.0,6.54,6.59,6.5,6.57,8400.0
2005-06-03 12:30:00,6.55,6.65,6.55,6.58,19600.0,6.55,6.65,6.55,6.58,19600.0
2005-06-03 13:00:00,6.58,6.6,6.56,6.59,8800.0,6.58,6.6,6.56,6.59,8800.0
2005-06-03 13:30:00,6.57,6.6,6.48,6.5,39900.0,6.57,6.6,6.48,6.5,39900.0
2005-06-03 14:00:00,6.5,6.56,6.5,6.56,4700.0,6.5,6.56,6.5,6.56,4700.0
2005-06-03 14:30:00,6.56,6.57,6.47,6.49,13500.0,6.56,6.57,6.47,6.49,13500.0
2005-06-03 15:00:00,6.49,6.57,6.48,6.55,29100.0,6.49,6.57,6.48,6.55,29100.0
2005-06-03 15:30:00,6.55,6.57,6.53,6.55,32800.0,6.55,6.57,6.53,6.55,32800.0
2005-06-06 09:30:00,6.56,6.69,6.55,6.59,86800.0,6.56,6.69,6.55,6.59,86800.0
2005-06-06 10:00:00,6.6,6.6,6.54,6.55,17300.0,6.6,6.6,6.54,6.55,17300.0
2005-06-06 10:30:00,6.55,6.56,6.52,6.53,17000.0,6.55,6.56,6.52,6.53,17000.0
2005-06-06 11:00:00,6.52,6.54,6.51,6.53,13800.0,6.52,6.54,6.51,6.53,13800.0
2005-06-06 11:30:00,6.53,6.54,6.53,6.53,15500.0,6.53,6.54,6.53,6.53,15500.0
2005-06-06 12:00:00,6.54,6.54,6.53,6.53,6500.0,6.54,6.54,6.53,6.53,6500.0
2005-06-06 12:30:00,6.53,6.55,6.51,6.51,16200.0,6.53,6.55,6.51,6.51,16200.0
2005-06-06 13:00:00,6.52,6.55,6.51,6.51,26400.0,6.52,6.55,6.51,6.51,26400.0
2005-06-06 13:30:00,6.51,6.55,6.51,6.55,7500.0,6.51,6.55,6.51,6.55,7500.0
2005-06-06 14:00:00,6.55,6.56,6.55,6.55,33600.0,6.55,6.56,6.55,6.55,33600.0
2005-06-06 14:30:00,6.56,6.56,6.54,6.55,12300.0,6.56,6.56,6.54,6.55,12300.0
2005-06-06 15:00:00,6.54,6.55,6.51,6.54,23400.0,6.54,6.55,6.51,6.54,23400.0
2005-06-06 15:30:00,6.54,6.57,6.52,6.57,47300.0,6.54,6.57,6.52,6.57,47300.0
2005-06-07 09:30:00,6.41,6.58,6.38,6.58,29800.0,6.41,6.58,6.38,6.58,29800.0
2005-06-07 10:00:00,6.57,6.6,6.42,6.56,24100.0,6.57,6.6,6.42,6.56,24100.0
2005-06-07 10:30:00,6.54,6.54,6.48,6.49,11500.0,6.54,6.54,6.48,6.49,11500.0
2005-06-07 11:00:00,6.48,6.5,6.36,6.41,26400.0,6.48,6.5,6.36,6.41,26400.0
2005-06-07 11:30:00,6.41,6.43,6.38,6.4,24400.0,6.41,6.43,6.38,6.4,24400.0
2005-06-07 12:00:00,6.4,6.41,6.36,6.36,13700.0,6.4,6.41,6.36,6.36,13700.0
2005-06-07 12:30:00,6.36,6.4,6.36,6.4,10200.0,6.36,6.4,6.36,6.4,10200.0
2005-06-07 13:00:00,6.39,6.4,6.37,6.39,11700.0,6.39,6.4,6.37,6.39,11700.0
2005-06-07 13:30:00,6.37,6.4,6.35,6.4,11600.0,6.37,6.4,6.35,6.4,11600.0
2005-06-07 14:00:00,6.4,6.41,6.4,6.41,10100.0,6.4,6.41,6.4,6.41,10100.0
2005-06-07 14:30:00,6.4,6.42,6.39,6.41,11700.0,6.4,6.42,6.39,6.41,11700.0
2005-06-07 15:00:00,6.4,6.44,6.38,6.4,14900.0,6.4,6.44,6.38,6.4,14900.0
2005-06-07 15:30:00,6.4,6.43,6.36,6.4,29200.0,6.4,6.43,6.36,6.4,29200.0
2005-06-08 09:30:00,6.4,6.4,6.35,6.4,23800.0,6.4,6.4,6.35,6.4,23800.0
2005-06-08 10:00:00,6.4,6.4,6.14,6.15,101300.0,6.4,6.4,6.14,6.15,101300.0
2005-06-08 10:30:00,6.14,6.22,6.08,6.15,105500.0,6.14,6.22,6.08,6.15,105500.0
2005-06-08 11:00:00,6.17,6.17,6.1,6.11,32600.0,6.17,6.17,6.1,6.11,32600.0
2005-06-08 11:30:00,6.11,6.17,6.1,6.16,14200.0,6.11,6.17,6.1,6.16,14200.0
2005-06-08 12:00:00,6.18,6.22,6.16,6.16,20600.0,6.18,6.22,6.16,6.16,20600.0
2005-06-08 12:30:00,6.19,6.34,6.18,6.33,10400.0,6.19,6.34,6.18,6.33,10400.0
2005-06-08 13:00:00,6.28,6.28,6.18,6.23,93800.0,6.28,6.28,6.18,6.23,93800.0
2005-06-08 13:30:00,6.23,6.29,6.23,6.26,13300.0,6.23,6.29,6.23,6.26,13300.0
2005-06-08 14:00:00,6.26,6.28,6.19,6.21,24600.0,6.26,6.28,6.19,6.21,24600.0
2005-06-08 14:30:00,6.21,6.23,6.18,6.21,19300.0,6.21,6.23,6.18,6.21,19300.0
2005-06-08 15:00:00,6.19,6.22,6.16,6.19,45300.0,6.19,6.22,6.16,6.19,45300.0
2005-06-08 15:30:00,6.18,6.22,6.16,6.18,56000.0,6.18,6.22,6.16,6.18,56000.0
2005-06-09 09:30:00,6.15,6.2,6.1,6.16,16300.0,6.15,6.2,6.1,6.16,16300.0
2005-06-09 10:00:00,6.13,6.28,6.12,6.28,7600.0,6.13,6.28,6.12,6.28,7600.0
2005-06-09 10:30:00,6.26,6.4,6.25,6.4,27800.0,6.26,6.4,6.25,6.4,27800.0
2005-06-09 11:00:00,6.37,6.5,6.37,6.4,41500.0,6.37,6.5,6.37,6.4,41500.0
2005-06-09 11:30:00,6.42,6.46,6.35,6.4,24600.0,6.42,6.46,6.35,6.4,24600.0
2005-06-09 12:00:00,6.44,6.47,6.44,6.44,18200.0,6.44,6.47,6.44,6.44,18200.0
2005-06-09 12:30:00,6.46,6.48,6.44,6.47,7300.0,6.46,6.48,6.44,6.47,7300.0
2005-06-09 13:00:00,6.47,6.47,6.44,6.44,5700.0,6.47,6.47,6.44,6.44,5700.0
2005-06-09 13:30:00,6.42,6.44,6.39,6.44,6300.0,6.42,6.44,6.39,6.44,6300.0
2005-06-09 14:00:00,6.43,6.43,6.38,6.38,3900.0,6.43,6.43,6.38,6.38,3900.0
2005-06-09 14:30:00,6.38,6.48,6.38,6.47,30400.0,6.38,6.48,6.38,6.47,30400.0
2005-06-09 15:00:00,6.47,6.52,6.45,6.52,48400.0,6.47,6.52,6.45,6.52,48400.0
2005-06-09 15:30:00,6.52,6.55,6.48,6.52,37500.0,6.52,6.55,6.48,6.52,37500.0
2005-06-10 09:30:00,6.45,6.5,6.45,6.48,17200.0,6.45,6.5,6.45,6.48,17200.0
2005-06-10 10:00:00,6.48,6.49,6.46,6.49,1900.0,6.48,6.49,6.46,6.49,1900.0
2005-06-10 10:30:00,6.46,6.5,6.45,6.47,6100.0,6.46,6.5,6.45,6.47,6100.0
2005-06-10 11:00:00,6.46,6.48,6.46,6.48,1000.0,6.46,6.48,6.46,6.48,1000.0
2005-06-10 11:30:00,6.48,6.49,6.48,6.49,2000.0,6.48,6.49,6.48,6.49,2000.0
2005-06-10 12:00:00,6.49,6.5,6.42,6.42,6900.0,6.49,6.5,6.42,6.42,6900.0
2005-06-10 12:30:00,6.43,6.43,6.39,6.41,14600.0,6.43,6.43,6.39,6.41,14600.0
2005-06-10 13:00:00,6.41,6.41,6.4,6.4,3000.0,6.41,6.41,6.4,6.4,3000.0
2005-06-10 13:30:00,6.42,6.42,6.4,6.4,800.0,6.42,6.42,6.4,6.4,800.0
2005-06-10 14:00:00,6.41,6.41,6.39,6.39,2000.0,6.41,6.41,6.39,6.39,2000.0
2005-06-10 14:30:00,6.39,6.44,6.39,6.42,5900.0,6.39,6.44,6.39,6.42,5900.0
2005-06-10 15:00:00,6.42,6.45,6.41,6.45,12100.0,6.42,6.45,6.41,6.45,12100.0
2005-06-10 15:30:00,6.45,6.46,6.36,6.42,36600.0,6.45,6.46,6.36,6.42,36600.0
2005-06-13 09:30:00,6.43,6.5,6.42,6.49,12700.0,6.43,6.5,6.42,6.49,12700.0
2005-06-13 10:00:00,6.44,6.5,6.44,6.46,11300.0,6.44,6.5,6.44,6.46,11300.0
2005-06-13 10:30:00,6.49,6.58,6.47,6.48,32200.0,6.49,6.58,6.47,6.48,32200.0
2005-06-13 11:00:00,6.5,6.51,6.47,6.48,1600.0,6.5,6.51,6.47,6.48,1600.0
2005-06-13 11:30:00,6.48,6.5,6.47,6.48,4000.0,6.48,6.5,6.47,6.48,4000.0
2005-06-13 12:00:00,6.47,6.48,6.46,6.46,4500.0,6.47,6.48,6.46,6.46,4500.0
2005-06-13 12:30:00,6.47,6.47,6.46,6.46,5700.0,6.47,6.47,6.46,6.46,5700.0
2005-06-13 13:00:00,6.46,6.49,6.38,6.49,19100.0,6.46,6.49,6.38,6.49,19100.0
2005-06-13 13:30:00,6.48,6.48,6.43,6.44,7600.0,6.48,6.48,6.43,6.44,7600.0
2005-06-13 14:00:00,6.44,6.47,6.41,6.45,8000.0,6.44,6.47,6.41,6.45,8000.0
2005-06-13 14:30:00,6.45,6.48,6.44,6.45,18300.0,6.45,6.48,6.44,6.45,18300.0
2005-06-13 15:00:00,6.45,6.46,6.42,6.45,63500.0,6.45,6.46,6.42,6.45,63500.0
2005-06-13 15:30:00,6.45,6.47,6.44,6.47,20300.0,6.45,6.47,6.44,6.47,20300.0
2005-06-14 09:30:00,6.4,6.51,6.38,6.51,17100.0,6.4,6.51,6.38,6.51,17100.0
2005-06-14 10:00:00,6.54,6.56,6.44,6.44,23900.0,6.54,6.56,6.44,6.44,23900.0
2005-06-14 10:30:00,6.42,6.52,6.38,6.5,15600.0,6.42,6.52,6.38,6.5,15600.0
2005-06-14 11:00:00,6.51,6.54,6.48,6.5,22400.0,6.51,6.54,6.48,6.5,22400.0
2005-06-14 11:30:00,6.49,6.54,6.49,6.5,40400.0,6.49,6.54,6.49,6.5,40400.0
2005-06-14 12:00:00,6.49,6.5,6.47,6.49,2700.0,6.49,6.5,6.47,6.49,2700.0
2005-06-14 12:30:00,6.47,6.5,6.47,6.47,6400.0,6.47,6.5,6.47,6.47,6400.0
2005-06-14 13:00:00,6.47,6.48,6.45,6.48,1100.0,6.47,6.48,6.45,6.48,1100.0
2005-06-14 13:30:00,6.49,6.5,6.48,6.5,12700.0,6.49,6.5,6.48,6.5,12700.0
2005-06-14 14:00:00,6.5,6.5,6.48,6.49,11000.0,6.5,6.5,6.48,6.49,11000.0
2005-06-14 14:30:00,6.5,6.5,6.49,6.5,9800.0,6.5,6.5,6.49,6.5,9800.0
2005-06-14 15:00:00,6.5,6.5,6.49,6.49,48900.0,6.5,6.5,6.49,6.49,48900.0
2005-06-14 15:30:00,6.49,6.5,6.46,6.5,37400.0,6.49,6.5,6.46,6.5,37400.0
2005-06-15 09:30:00,6.5,6.5,6.43,6.44,17500.0,6.5,6.5,6.43,6.44,17500.0
2005-06-15 10:00:00,6.44,6.45,6.39,6.39,11600.0,6.44,6.45,6.39,6.39,11600.0
2005-06-15 10:30:00,6.39,6.41,6.33,6.39,16700.0,6.39,6.41,6.33,6.39,16700.0
2005-06-15 11:00:00,6.35,6.36,6.34,6.34,9700.0,6.35,6.36,6.34,6.34,9700.0
2005-06-15 11:30:00,6.34,6.42,6.33,6.35,39700.0,6.34,6.42,6.33,6.35,39700.0
2005-06-15 12:00:00,6.34,6.38,6.3,6.36,12500.0,6.34,6.38,6.3,6.36,12500.0
2005-06-15 12:30:00,6.35,6.4,6.35,6.37,12600.0,6.35,6.4,6.35,6.37,12600.0
2005-06-15 13:00:00,6.39,6.4,6.35,6.38,1300.0,6.39,6.4,6.35,6.38,1300.0
2005-06-15 13:30:00,6.37,6.38,6.37,6.38,900.0,6.37,6.38,6.37,6.38,900.0
2005-06-15 14:00:00,6.37,6.41,6.37,6.41,6100.0,6.37,6.41,6.37,6.41,6100.0
2005-06-15 14:30:00,6.42,6.45,6.4,6.43,4800.0,6.42,6.45,6.4,6.43,4800.0
2005-06-15 15:00:00,6.43,6.43,6.38,6.39,4800.0,6.43,6.43,6.38,6.39,4800.0
2005-06-15 15:30:00,6.39,6.5,6.39,6.49,20800.0,6.39,6.5,6.39,6.49,20800.0
2005-06-16 09:30:00,6.5,6.54,6.35,6.54,42900.0,6.5,6.54,6.35,6.54,42900.0
2005-06-16 10:00:00,6.53,6.6,6.51,6.59,37300.0,6.53,6.6,6.51,6.59,37300.0
2005-06-16 10:30:00,6.59,6.67,6.52,6.65,58500.0,6.59,6.67,6.52,6.65,58500.0
2005-06-16 11:00:00,6.63,6.64,6.59,6.61,13300.0,6.63,6.64,6.59,6.61,13300.0
2005-06-16 11:30:00,6.63,6.64,6.62,6.63,16700.0,6.63,6.64,6.62,6.63,16700.0
2005-06-16 12:00:00,6.62,6.63,6.56,6.58,26400.0,6.62,6.63,6.56,6.58,26400.0
2005-06-16 12:30:00,6.59,6.62,6.58,6.58,5100.0,6.59,6.62,6.58,6.58,5100.0
2005-06-16 13:00:00,6.59,6.6,6.58,6.6,1700.0,6.59,6.6,6.58,6.6,1700.0
2005-06-16 13:30:00,6.6,6.65,6.6,6.61,5400.0,6.6,6.65,6.6,6.61,5400.0
2005-06-16 14:00:00,6.62,6.69,6.62,6.67,43300.0,6.62,6.69,6.62,6.67,43300.0
2005-06-16 14:30:00,6.67,6.74,6.67,6.73,70500.0,6.67,6.74,6.67,6.73,70500.0
2005-06-16 15:00:00,6.73,6.86,6.72,6.82,71300.0,6.73,6.86,6.72,6.82,71300.0
2005-06-16 15:30:00,6.82,7.0,6.81,6.91,100000.0,6.82,7.0,6.81,6.91,100000.0
2005-06-17 09:30:00,6.9,6.95,6.76,6.94,387200.0,6.9,6.95,6.76,6.94,387200.0
2005-06-17 10:00:00,6.94,6.97,6.92,6.96,65700.0,6.94,6.97,6.92,6.96,65700.0
2005-06-17 10:30:00,6.95,7.0,6.95,6.96,22900.0,6.95,7.0,6.95,6.96,22900.0
2005-06-17 11:00:00,6.99,6.99,6.96,6.96,10300.0,6.99,6.99,6.96,6.96,10300.0
2005-06-17 11:30:00,6.96,6.97,6.85,6.86,18200.0,6.96,6.97,6.85,6.86,18200.0
2005-06-17 12:00:00,6.88,6.89,6.83,6.85,11100.0,6.88,6.89,6.83,6.85,11100.0
2005-06-17 12:30:00,6.86,6.92,6.84,6.92,8800.0,6.86,6.92,6.84,6.92,8800.0
2005-06-17 13:00:00,6.91,6.92,6.9,6.92,26400.0,6.91,6.92,6.9,6.92,26400.0
2005-06-17 13:30:00,6.91,6.92,6.89,6.91,12400.0,6.91,6.92,6.89,6.91,12400.0
2005-06-17 14:00:00,6.91,6.92,6.9,6.9,31700.0,6.91,6.92,6.9,6.9,31700.0
2005-06-17 14:30:00,6.92,6.92,6.88,6.89,43500.0,6.92,6.92,6.88,6.89,43500.0
2005-06-17 15:00:00,6.9,6.92,6.89,6.89,14700.0,6.9,6.92,6.89,6.89,14700.0
2005-06-17 15:30:00,6.91,7.0,6.9,7.0,72700.0,6.91,7.0,6.9,7.0,72700.0
2005-06-20 09:30:00,6.95,6.96,6.85,6.95,80500.0,6.95,6.96,6.85,6.95,80500.0
2005-06-20 10:00:00,6.96,7.0,6.95,7.0,101500.0,6.96,7.0,6.95,7.0,101500.0
2005-06-20 10:30:00,7.0,7.03,6.97,7.0,89700.0,7.0,7.03,6.97,7.0,89700.0
2005-06-20 11:00:00,7.01,7.05,7.0,7.05,36000.0,7.01,7.05,7.0,7.05,36000.0
2005-06-20 11:30:00,7.05,7.07,7.04,7.06,39000.0,7.05,7.07,7.04,7.06,39000.0
2005-06-20 12:00:00,7.07,7.07,6.99,7.0,35000.0,7.07,7.07,6.99,7.0,35000.0
2005-06-20 12:30:00,6.99,7.06,6.99,7.06,45900.0,6.99,7.06,6.99,7.06,45900.0
2005-06-20 13:00:00,7.06,7.07,7.06,7.07,1300.0,7.06,7.07,7.06,7.07,1300.0
2005-06-20 13:30:00,7.07,7.09,7.06,7.08,36700.0,7.07,7.09,7.06,7.08,36700.0
2005-06-20 14:00:00,7.08,7.18,7.07,7.18,98500.0,7.08,7.18,7.07,7.18,98500.0
2005-06-20 14:30:00,7.18,7.24,7.14,7.19,29900.0,7.18,7.24,7.14,7.19,29900.0
2005-06-20 15:00:00,7.2,7.24,7.2,7.22,33200.0,7.2,7.24,7.2,7.22,33200.0
2005-06-20 15:30:00,7.22,7.24,7.16,7.16,89900.0,7.22,7.24,7.16,7.16,89900.0
2005-06-21 09:30:00,7.16,7.21,7.06,7.1,39000.0,7.16,7.21,7.06,7.1,39000.0
2005-06-21 10:00:00,7.1,7.1,7.07,7.1,34200.0,7.1,7.1,7.07,7.1,34200.0
2005-06-21 10:30:00,7.1,7.21,7.1,7.15,64000.0,7.1,7.21,7.1,7.15,64000.0
2005-06-21 11:00:00,7.15,7.16,7.14,7.16,7400.0,7.15,7.16,7.14,7.16,7400.0
2005-06-21 11:30:00,7.18,7.18,7.17,7.17,6000.0,7.18,7.18,7.17,7.17,6000.0
2005-06-21 12:00:00,7.18,7.2,7.16,7.2,50800.0,7.18,7.2,7.16,7.2,50800.0
2005-06-21 12:30:00,7.2,7.2,7.17,7.17,10500.0,7.2,7.2,7.17,7.17,10500.0
2005-06-21 13:00:00,7.18,7.19,7.15,7.15,4600.0,7.18,7.19,7.15,7.15,4600.0
2005-06-21 13:30:00,7.15,7.19,7.13,7.13,62200.0,7.15,7.19,7.13,7.13,62200.0
2005-06-21 14:00:00,7.13,7.13,7.1,7.1,35100.0,7.13,7.13,7.1,7.1,35100.0
2005-06-21 14:30:00,7.1,7.12,7.1,7.11,8400.0,7.1,7.12,7.1,7.11,8400.0
2005-06-21 15:00:00,7.09,7.13,6.96,7.0,98900.0,7.09,7.13,6.96,7.0,98900.0
2005-06-21 15:30:00,6.96,7.05,6.94,6.94,41300.0,6.96,7.05,6.94,6.94,41300.0
2005-06-22 09:30:00,7.09,7.11,7.04,7.07,37800.0,7.09,7.11,7.04,7.07,37800.0
2005-06-22 10:00:00,7.04,7.04,7.01,7.02,25600.0,7.04,7.04,7.01,7.02,25600.0
2005-06-22 10:30:00,7.03,7.03,6.97,6.99,16900.0,7.03,7.03,6.97,6.99,16900.0
2005-06-22 11:00:00,6.98,7.0,6.96,6.97,8500.0,6.98,7.0,6.96,6.97,8500.0
2005-06-22 11:30:00,6.97,7.01,6.96,6.97,19800.0,6.97,7.01,6.96,6.97,19800.0
2005-06-22 12:00:00,6.96,6.96,6.86,6.93,21500.0,6.96,6.96,6.86,6.93,21500.0
2005-06-22 12:30:00,6.93,6.95,6.92,6.95,7200.0,6.93,6.95,6.92,6.95,7200.0
2005-06-22 13:00:00,6.95,6.97,6.93,6.94,14300.0,6.95,6.97,6.93,6.94,14300.0
2005-06-22 13:30:00,6.94,6.94,6.93,6.93,6600.0,6.94,6.94,6.93,6.93,6600.0
2005-06-22 14:00:00,6.92,6.99,6.92,6.95,23400.0,6.92,6.99,6.92,6.95,23400.0
2005-06-22 14:30:00,6.94,6.96,6.92,6.94,31500.0,6.94,6.96,6.92,6.94,31500.0
2005-06-22 15:00:00,6.94,6.95,6.93,6.95,15700.0,6.94,6.95,6.93,6.95,15700.0
2005-06-22 15:30:00,6.95,6.95,6.88,6.94,86900.0,6.95,6.95,6.88,6.94,86900.0
2005-06-23 09:30:00,6.89,7.05,6.89,7.0,49900.0,6.89,7.05,6.89,7.0,49900.0
2005-06-23 10:00:00,7.0,7.0,6.94,6.95,15400.0,7.0,7.0,6.94,6.95,15400.0
2005-06-23 10:30:00,6.97,6.98,6.95,6.96,3500.0,6.97,6.98,6.95,6.96,3500.0
2005-06-23 11:00:00,6.96,6.98,6.94,6.97,6800.0,6.96,6.98,6.94,6.97,6800.0
2005-06-23 11:30:00,6.98,7.0,6.97,6.99,7600.0,6.98,7.0,6.97,6.99,7600.0
2005-06-23 12:00:00,6.98,6.99,6.97,6.98,4000.0,6.98,6.99,6.97,6.98,4000.0
2005-06-23 12:30:00,6.99,7.05,6.99,7.02,45800.0,6.99,7.05,6.99,7.02,45800.0
2005-06-23 13:00:00,7.02,7.05,7.02,7.05,43800.0,7.02,7.05,7.02,7.05,43800.0
2005-06-23 13:30:00,7.05,7.06,6.98,7.05,27700.0,7.05,7.06,6.98,7.05,27700.0
2005-06-23 14:00:00,7.04,7.07,7.02,7.07,70800.0,7.04,7.07,7.02,7.07,70800.0
2005-06-23 14:30:00,7.06,7.12,7.05,7.07,51200.0,7.06,7.12,7.05,7.07,51200.0
2005-06-23 15:00:00,7.07,7.12,7.06,7.06,30300.0,7.07,7.12,7.06,7.06,30300.0
2005-06-23 15:30:00,7.07,7.15,7.07,7.1,94400.0,7.07,7.15,7.07,7.1,94400.0
2005-06-24 09:30:00,7.1,7.12,7.05,7.1,57400.0,7.1,7.12,7.05,7.1,57400.0
2005-06-24 10:00:00,7.1,7.16,7.05,7.07,50200.0,7.1,7.16,7.05,7.07,50200.0
2005-06-24 10:30:00,7.07,7.12,7.05,7.11,20200.0,7.07,7.12,7.05,7.11,20200.0
2005-06-24 11:00:00,7.12,7.2,7.12,7.19,90500.0,7.12,7.2,7.12,7.19,90500.0
2005-06-24 11:30:00,7.2,7.21,7.09,7.13,35100.0,7.2,7.21,7.09,7.13,35100.0
2005-06-24 12:00:00,7.13,7.18,7.13,7.17,11100.0,7.13,7.18,7.13,7.17,11100.0
2005-06-24 12:30:00,7.17,7.18,7.16,7.16,18300.0,7.17,7.18,7.16,7.16,18300.0
2005-06-24 13:00:00,7.17,7.17,7.11,7.14,18300.0,7.17,7.17,7.11,7.14,18300.0
2005-06-24 13:30:00,7.15,7.28,7.14,7.2,119200.0,7.15,7.28,7.14,7.2,119200.0
2005-06-24 14:00:00,7.2,7.22,7.16,7.21,38900.0,7.2,7.22,7.16,7.21,38900.0
2005-06-24 14:30:00,7.2,7.22,7.17,7.21,45800.0,7.2,7.22,7.17,7.21,45800.0
2005-06-24 15:00:00,7.2,7.27,7.19,7.21,50200.0,7.2,7.27,7.19,7.21,50200.0
2005-06-24 15:30:00,7.21,7.34,7.19,7.29,146500.0,7.21,7.34,7.19,7.29,146500.0
2005-06-27 09:30:00,7.32,7.55,7.32,7.54,196800.0,7.32,7.55,7.32,7.54,196800.0
2005-06-27 10:00:00,7.55,7.55,7.48,7.5,41900.0,7.55,7.55,7.48,7.5,41900.0
2005-06-27 10:30:00,7.5,7.55,7.48,7.55,81900.0,7.5,7.55,7.48,7.55,81900.0
2005-06-27 11:00:00,7.52,7.59,7.52,7.57,59100.0,7.52,7.59,7.52,7.57,59100.0
2005-06-27 11:30:00,7.57,7.57,7.52,7.53,40900.0,7.57,7.57,7.52,7.53,40900.0
2005-06-27 12:00:00,7.53,7.55,7.44,7.46,34900.0,7.53,7.55,7.44,7.46,34900.0
2005-06-27 12:30:00,7.47,7.47,7.3,7.35,77900.0,7.47,7.47,7.3,7.35,77900.0
2005-06-27 13:00:00,7.36,7.44,7.34,7.43,110100.0,7.36,7.44,7.34,7.43,110100.0
2005-06-27 13:30:00,7.43,7.43,7.39,7.4,61300.0,7.43,7.43,7.39,7.4,61300.0
2005-06-27 14:00:00,7.41,7.43,7.39,7.4,43900.0,7.41,7.43,7.39,7.4,43900.0
2005-06-27 14:30:00,7.41,7.44,7.36,7.39,46100.0,7.41,7.44,7.36,7.39,46100.0
2005-06-27 15:00:00,7.4,7.43,7.38,7.4,83400.0,7.4,7.43,7.38,7.4,83400.0
2005-06-27 15:30:00,7.41,7.42,7.34,7.42,97300.0,7.41,7.42,7.34,7.42,97300.0
2005-06-28 09:30:00,7.36,7.44,7.36,7.43,41500.0,7.36,7.44,7.36,7.43,41500.0
2005-06-28 10:00:00,7.44,7.48,7.39,7.39,58800.0,7.44,7.48,7.39,7.39,58800.0
2005-06-28 10:30:00,7.39,7.42,7.38,7.41,46400.0,7.39,7.42,7.38,7.41,46400.0
2005-06-28 11:00:00,7.41,7.52,7.4,7.49,111600.0,7.41,7.52,7.4,7.49,111600.0
2005-06-28 11:30:00,7.5,7.55,7.49,7.55,52900.0,7.5,7.55,7.49,7.55,52900.0
2005-06-28 12:00:00,7.54,7.57,7.53,7.57,40700.0,7.54,7.57,7.53,7.57,40700.0
2005-06-28 12:30:00,7.57,7.62,7.51,7.6,165600.0,7.57,7.62,7.51,7.6,165600.0
2005-06-28 13:00:00,7.6,7.64,7.56,7.6,26700.0,7.6,7.64,7.56,7.6,26700.0
2005-06-28 13:30:00,7.6,7.6,7.57,7.58,34600.0,7.6,7.6,7.57,7.58,34600.0
2005-06-28 14:00:00,7.57,7.66,7.52,7.62,59100.0,7.57,7.66,7.52,7.62,59100.0
2005-06-28 14:30:00,7.62,7.74,7.58,7.65,74200.0,7.62,7.74,7.58,7.65,74200.0
2005-06-28 15:00:00,7.66,7.67,7.53,7.55,129400.0,7.66,7.67,7.53,7.55,129400.0
2005-06-28 15:30:00,7.55,7.75,7.55,7.72,221700.0,7.55,7.75,7.55,7.72,221700.0
2005-06-29 09:30:00,7.75,7.77,7.5,7.68,83200.0,7.75,7.77,7.5,7.68,83200.0
2005-06-29 10:00:00,7.68,7.69,7.61,7.65,20200.0,7.68,7.69,7.61,7.65,20200.0
2005-06-29 10:30:00,7.65,7.65,7.6,7.6,36400.0,7.65,7.65,7.6,7.6,36400.0
2005-06-29 11:00:00,7.59,7.64,7.59,7.6,33000.0,7.59,7.64,7.59,7.6,33000.0
2005-06-29 11:30:00,7.6,7.63,7.59,7.6,223200.0,7.6,7.63,7.59,7.6,223200.0
2005-06-29 12:00:00,7.6,7.6,7.58,7.59,43000.0,7.6,7.6,7.58,7.59,43000.0
2005-06-29 12:30:00,7.6,7.6,7.58,7.6,29600.0,7.6,7.6,7.58,7.6,29600.0
2005-06-29 13:00:00,7.6,7.6,7.58,7.58,23800.0,7.6,7.6,7.58,7.58,23800.0
2005-06-29 13:30:00,7.59,7.62,7.58,7.6,51300.0,7.59,7.62,7.58,7.6,51300.0
2005-06-29 14:00:00,7.59,7.6,7.57,7.57,11700.0,7.59,7.6,7.57,7.57,11700.0
2005-06-29 14:30:00,7.57,7.58,7.53,7.53,41100.0,7.57,7.58,7.53,7.53,41100.0
2005-06-29 15:00:00,7.54,7.59,7.45,7.53,73200.0,7.54,7.59,7.45,7.53,73200.0
2005-06-29 15:30:00,7.53,7.57,7.44,7.47,148000.0,7.53,7.57,7.44,7.47,148000.0
2005-06-30 09:30:00,7.58,7.73,7.54,7.66,76800.0,7.58,7.73,7.54,7.66,76800.0
2005-06-30 10:00:00,7.71,7.74,7.69,7.71,44000.0,7.71,7.74,7.69,7.71,44000.0
2005-06-30 10:30:00,7.7,7.73,7.67,7.67,30000.0,7.7,7.73,7.67,7.67,30000.0
2005-06-30 11:00:00,7.67,7.67,7.6,7.6,30300.0,7.67,7.67,7.6,7.6,30300.0
2005-06-30 11:30:00,7.6,7.6,7.58,7.58,7600.0,7.6,7.6,7.58,7.58,7600.0
2005-06-30 12:00:00,7.57,7.59,7.57,7.59,18600.0,7.57,7.59,7.57,7.59,18600.0
2005-06-30 12:30:00,7.59,7.6,7.58,7.59,5900.0,7.59,7.6,7.58,7.59,5900.0
2005-06-30 13:00:00,7.59,7.6,7.57,7.59,16200.0,7.59,7.6,7.57,7.59,16200.0
2005-06-30 13:30:00,7.58,7.6,7.56,7.56,23900.0,7.58,7.6,7.56,7.56,23900.0
2005-06-30 14:00:00,7.58,7.6,7.55,7.58,13900.0,7.58,7.6,7.55,7.58,13900.0
2005-06-30 14:30:00,7.57,7.57,7.52,7.55,18800.0,7.57,7.57,7.52,7.55,18800.0
2005-06-30 15:00:00,7.54,7.58,7.51,7.56,28500.0,7.54,7.58,7.51,7.56,28500.0
2005-06-30 15:30:00,7.56,7.57,7.45,7.48,58300.0,7.56,7.57,7.45,7.48,58300.0
2005-07-01 09:30:00,7.52,7.52,7.41,7.48,22200.0,7.52,7.52,7.41,7.48,22200.0
2005-07-01 10:00:00,7.47,7.49,7.4,7.42,17600.0,7.47,7.49,7.4,7.42,17600.0
2005-07-01 10:30:00,7.44,7.48,7.43,7.44,11000.0,7.44,7.48,7.43,7.44,11000.0
2005-07-01 11:00:00,7.45,7.45,7.41,7.45,17200.0,7.45,7.45,7.41,7.45,17200.0
2005-07-01 11:30:00,7.44,7.44,7.35,7.35,53100.0,7.44,7.44,7.35,7.35,53100.0
2005-07-01 12:00:00,7.36,7.36,7.3,7.33,17200.0,7.36,7.36,7.3,7.33,17200.0
2005-07-01 12:30:00,7.33,7.38,7.32,7.34,17500.0,7.33,7.38,7.32,7.34,17500.0
2005-07-01 13:00:00,7.32,7.35,7.3,7.3,19900.0,7.32,7.35,7.3,7.3,19900.0
2005-07-01 13:30:00,7.31,7.32,7.28,7.29,29800.0,7.31,7.32,7.28,7.29,29800.0
2005-07-01 14:00:00,7.31,7.31,7.26,7.28,15500.0,7.31,7.31,7.26,7.28,15500.0
2005-07-01 14:30:00,7.28,7.29,7.11,7.13,97500.0,7.28,7.29,7.11,7.13,97500.0
2005-07-01 15:00:00,7.13,7.2,7.1,7.1,207800.0,7.13,7.2,7.1,7.1,207800.0
2005-07-01 15:30:00,7.12,7.18,7.09,7.16,78700.0,7.12,7.18,7.09,7.16,78700.0
2005-07-05 09:30:00,7.11,7.2,7.05,7.12,63800.0,7.11,7.2,7.05,7.12,63800.0
2005-07-05 10:00:00,7.1,7.13,7.08,7.12,18400.0,7.1,7.13,7.08,7.12,18400.0
2005-07-05 10:30:00,7.14,7.18,7.12,7.17,34900.0,7.14,7.18,7.12,7.17,34900.0
2005-07-05 11:00:00,7.17,7.19,7.1,7.15,16400.0,7.17,7.19,7.1,7.15,16400.0
2005-07-05 11:30:00,7.16,7.17,7.12,7.13,19500.0,7.16,7.17,7.12,7.13,19500.0
2005-07-05 12:00:00,7.12,7.17,7.09,7.09,22400.0,7.12,7.17,7.09,7.09,22400.0
2005-07-05 12:30:00,7.1,7.19,7.09,7.16,33100.0,7.1,7.19,7.09,7.16,33100.0
2005-07-05 13:00:00,7.16,7.18,7.14,7.14,22400.0,7.16,7.18,7.14,7.14,22400.0
2005-07-05 13:30:00,7.14,7.15,7.12,7.15,26700.0,7.14,7.15,7.12,7.15,26700.0
2005-07-05 14:00:00,7.15,7.16,7.12,7.14,19200.0,7.15,7.16,7.12,7.14,19200.0
2005-07-05 14:30:00,7.14,7.18,7.12,7.12,36400.0,7.14,7.18,7.12,7.12,36400.0
2005-07-05 15:00:00,7.11,7.14,7.08,7.11,47000.0,7.11,7.14,7.08,7.11,47000.0
2005-07-05 15:30:00,7.13,7.2,7.11,7.2,89700.0,7.13,7.2,7.11,7.2,89700.0
2005-07-06 09:30:00,7.07,7.71,7.02,7.7,263700.0,7.07,7.71,7.02,7.7,263700.0
2005-07-06 10:00:00,7.69,7.71,7.5,7.55,148600.0,7.69,7.71,7.5,7.55,148600.0
2005-07-06 10:30:00,7.56,7.56,7.44,7.52,46300.0,7.56,7.56,7.44,7.52,46300.0
2005-07-06 11:00:00,7.52,7.58,7.41,7.41,34800.0,7.52,7.58,7.41,7.41,34800.0
2005-07-06 11:30:00,7.42,7.45,7.41,7.43,10200.0,7.42,7.45,7.41,7.43,10200.0
2005-07-06 12:00:00,7.42,7.45,7.39,7.44,22800.0,7.42,7.45,7.39,7.44,22800.0
2005-07-06 12:30:00,7.45,7.45,7.43,7.45,35600.0,7.45,7.45,7.43,7.45,35600.0
2005-07-06 13:00:00,7.44,7.45,7.43,7.45,8600.0,7.44,7.45,7.43,7.45,8600.0
2005-07-06 13:30:00,7.45,7.49,7.44,7.45,18300.0,7.45,7.49,7.44,7.45,18300.0
2005-07-06 14:00:00,7.45,7.45,7.41,7.42,14400.0,7.45,7.45,7.41,7.42,14400.0
2005-07-06 14:30:00,7.42,7.43,7.37,7.37,17400.0,7.42,7.43,7.37,7.37,17400.0
2005-07-06 15:00:00,7.37,7.47,7.37,7.44,42200.0,7.37,7.47,7.37,7.44,42200.0
2005-07-06 15:30:00,7.44,7.47,7.33,7.37,114700.0,7.44,7.47,7.33,7.37,114700.0
2005-07-07 09:30:00,7.32,7.35,7.2,7.32,82900.0,7.32,7.35,7.2,7.32,82900.0
2005-07-07 10:00:00,7.3,7.33,7.26,7.26,87500.0,7.3,7.33,7.26,7.26,87500.0
2005-07-07 10:30:00,7.3,7.37,7.26,7.3,55400.0,7.3,7.37,7.26,7.3,55400.0
2005-07-07 11:00:00,7.3,7.31,7.29,7.3,31100.0,7.3,7.31,7.29,7.3,31100.0
2005-07-07 11:30:00,7.3,7.31,7.29,7.31,28100.0,7.3,7.31,7.29,7.31,28100.0
2005-07-07 12:00:00,7.31,7.42,7.31,7.42,22400.0,7.31,7.42,7.31,7.42,22400.0
2005-07-07 12:30:00,7.43,7.49,7.43,7.45,26100.0,7.43,7.49,7.43,7.45,26100.0
2005-07-07 13:00:00,7.45,7.5,7.45,7.5,8500.0,7.45,7.5,7.45,7.5,8500.0
2005-07-07 13:30:00,7.5,7.52,7.47,7.48,22500.0,7.5,7.52,7.47,7.48,22500.0
2005-07-07 14:00:00,7.48,7.48,7.47,7.47,5500.0,7.48,7.48,7.47,7.47,5500.0
2005-07-07 14:30:00,7.48,7.48,7.41,7.44,14500.0,7.48,7.48,7.41,7.44,14500.0
2005-07-07 15:00:00,7.46,7.48,7.37,7.42,18600.0,7.46,7.48,7.37,7.42,18600.0
2005-07-07 15:30:00,7.42,7.47,7.35,7.39,30100.0,7.42,7.47,7.35,7.39,30100.0
2005-07-08 09:30:00,7.44,7.57,7.4,7.41,16500.0,7.44,7.57,7.4,7.41,16500.0
2005-07-08 10:00:00,7.41,7.44,7.3,7.44,20900.0,7.41,7.44,7.3,7.44,20900.0
2005-07-08 10:30:00,7.43,7.46,7.35,7.35,25600.0,7.43,7.46,7.35,7.35,25600.0
2005-07-08 11:00:00,7.34,7.41,7.31,7.4,15100.0,7.34,7.41,7.31,7.4,15100.0
2005-07-08 11:30:00,7.42,7.53,7.42,7.53,36000.0,7.42,7.53,7.42,7.53,36000.0
2005-07-08 12:00:00,7.54,7.56,7.53,7.56,12200.0,7.54,7.56,7.53,7.56,12200.0
2005-07-08 12:30:00,7.56,7.57,7.53,7.57,12800.0,7.56,7.57,7.53,7.57,12800.0
2005-07-08 13:00:00,7.58,7.64,7.56,7.64,17400.0,7.58,7.64,7.56,7.64,17400.0
2005-07-08 13:30:00,7.64,7.68,7.57,7.57,49700.0,7.64,7.68,7.57,7.57,49700.0
2005-07-08 14:00:00,7.57,7.59,7.48,7.52,76800.0,7.57,7.59,7.48,7.52,76800.0
2005-07-08 14:30:00,7.51,7.7,7.5,7.64,40900.0,7.51,7.7,7.5,7.64,40900.0
2005-07-08 15:00:00,7.64,7.7,7.6,7.67,28000.0,7.64,7.7,7.6,7.67,28000.0
2005-07-08 15:30:00,7.67,7.68,7.56,7.6,35400.0,7.67,7.68,7.56,7.6,35400.0
2005-07-11 09:30:00,7.57,7.69,7.49,7.67,59600.0,7.57,7.69,7.49,7.67,59600.0
2005-07-11 10:00:00,7.67,7.67,7.57,7.59,27200.0,7.67,7.67,7.57,7.59,27200.0
2005-07-11 10:30:00,7.61,7.65,7.59,7.65,22900.0,7.61,7.65,7.59,7.65,22900.0
2005-07-11 11:00:00,7.65,7.77,7.62,7.67,93400.0,7.65,7.77,7.62,7.67,93400.0
2005-07-11 11:30:00,7.66,7.72,7.58,7.59,21900.0,7.66,7.72,7.58,7.59,21900.0
2005-07-11 12:00:00,7.59,7.59,7.55,7.58,58000.0,7.59,7.59,7.55,7.58,58000.0
2005-07-11 12:30:00,7.57,7.57,7.43,7.43,48600.0,7.57,7.57,7.43,7.43,48600.0
2005-07-11 13:00:00,7.43,7.54,7.42,7.54,28800.0,7.43,7.54,7.42,7.54,28800.0
2005-07-11 13:30:00,7.54,7.54,7.48,7.5,8000.0,7.54,7.54,7.48,7.5,8000.0
2005-07-11 14:00:00,7.5,7.54,7.48,7.5,40300.0,7.5,7.54,7.48,7.5,40300.0
2005-07-11 14:30:00,7.5,7.58,7.5,7.52,39500.0,7.5,7.58,7.5,7.52,39500.0
2005-07-11 15:00:00,7.5,7.52,7.45,7.49,45500.0,7.5,7.52,7.45,7.49,45500.0
2005-07-11 15:30:00,7.49,7.58,7.49,7.55,66300.0,7.49,7.58,7.49,7.55,66300.0
2005-07-12 09:30:00,7.51,7.51,7.45,7.45,13600.0,7.51,7.51,7.45,7.45,13600.0
2005-07-12 10:00:00,7.45,7.47,7.42,7.44,24300.0,7.45,7.47,7.42,7.44,24300.0
2005-07-12 10:30:00,7.43,7.45,7.4,7.42,20900.0,7.43,7.45,7.4,7.42,20900.0
2005-07-12 11:00:00,7.41,7.42,7.25,7.29,27200.0,7.41,7.42,7.25,7.29,27200.0
2005-07-12 11:30:00,7.28,7.33,7.28,7.28,16600.0,7.28,7.33,7.28,7.28,16600.0
2005-07-12 12:00:00,7.27,7.34,7.27,7.32,24600.0,7.27,7.34,7.27,7.32,24600.0
2005-07-12 12:30:00,7.32,7.36,7.31,7.35,10400.0,7.32,7.36,7.31,7.35,10400.0
2005-07-12 13:00:00,7.34,7.5,7.34,7.49,22100.0,7.34,7.5,7.34,7.49,22100.0
2005-07-12 13:30:00,7.49,7.6,7.48,7.6,28600.0,7.49,7.6,7.48,7.6,28600.0
2005-07-12 14:00:00,7.58,7.6,7.5,7.57,20200.0,7.58,7.6,7.5,7.57,20200.0
2005-07-12 14:30:00,7.56,7.6,7.49,7.5,16000.0,7.56,7.6,7.49,7.5,16000.0
2005-07-12 15:00:00,7.52,7.6,7.52,7.54,28900.0,7.52,7.6,7.52,7.54,28900.0
2005-07-12 15:30:00,7.54,7.54,7.44,7.44,49900.0,7.54,7.54,7.44,7.44,49900.0
2005-07-13 09:30:00,7.46,7.56,7.41,7.56,16000.0,7.46,7.56,7.41,7.56,16000.0
2005-07-13 10:00:00,7.56,7.58,7.47,7.49,21600.0,7.56,7.58,7.47,7.49,21600.0
2005-07-13 10:30:00,7.49,7.5,7.42,7.45,14600.0,7.49,7.5,7.42,7.45,14600.0
2005-07-13 11:00:00,7.45,7.51,7.45,7.51,12900.0,7.45,7.51,7.45,7.51,12900.0
2005-07-13 11:30:00,7.53,7.56,7.5,7.55,27400.0,7.53,7.56,7.5,7.55,27400.0
2005-07-13 12:00:00,7.55,7.57,7.55,7.57,12000.0,7.55,7.57,7.55,7.57,12000.0
2005-07-13 12:30:00,7.57,7.57,7.48,7.48,26600.0,7.57,7.57,7.48,7.48,26600.0
2005-07-13 13:00:00,7.49,7.53,7.48,7.51,6900.0,7.49,7.53,7.48,7.51,6900.0
2005-07-13 13:30:00,7.51,7.53,7.5,7.52,5300.0,7.51,7.53,7.5,7.52,5300.0
2005-07-13 14:00:00,7.52,7.55,7.47,7.55,11000.0,7.52,7.55,7.47,7.55,11000.0
2005-07-13 14:30:00,7.55,7.59,7.55,7.56,9800.0,7.55,7.59,7.55,7.56,9800.0
2005-07-13 15:00:00,7.56,7.57,7.53,7.56,6100.0,7.56,7.57,7.53,7.56,6100.0
2005-07-13 15:30:00,7.58,7.59,7.52,7.56,15900.0,7.58,7.59,7.52,7.56,15900.0
2005-07-14 09:30:00,7.6,7.61,7.51,7.51,27400.0,7.6,7.61,7.51,7.51,27400.0
2005-07-14 10:00:00,7.51,7.55,7.2,7.35,152100.0,7.51,7.55,7.2,7.35,152100.0
2005-07-14 10:30:00,7.34,7.37,7.26,7.3,59300.0,7.34,7.37,7.26,7.3,59300.0
2005-07-14 11:00:00,7.3,7.36,7.29,7.33,45900.0,7.3,7.36,7.29,7.33,45900.0
2005-07-14 11:30:00,7.33,7.34,7.3,7.3,30700.0,7.33,7.34,7.3,7.3,30700.0
2005-07-14 12:00:00,7.33,7.38,7.33,7.34,29100.0,7.33,7.38,7.33,7.34,29100.0
2005-07-14 12:30:00,7.36,7.38,7.3,7.31,65500.0,7.36,7.38,7.3,7.31,65500.0
2005-07-14 13:00:00,7.33,7.37,7.3,7.32,36200.0,7.33,7.37,7.3,7.32,36200.0
2005-07-14 13:30:00,7.34,7.36,7.3,7.3,8600.0,7.34,7.36,7.3,7.3,8600.0
2005-07-14 14:00:00,7.31,7.36,7.29,7.31,41400.0,7.31,7.36,7.29,7.31,41400.0
2005-07-14 14:30:00,7.32,7.34,7.3,7.32,19500.0,7.32,7.34,7.3,7.32,19500.0
2005-07-14 15:00:00,7.32,7.36,7.31,7.36,25800.0,7.32,7.36,7.31,7.36,25800.0
2005-07-14 15:30:00,7.36,7.52,7.36,7.48,98900.0,7.36,7.52,7.36,7.48,98900.0
2005-07-15 09:30:00,7.38,7.57,7.38,7.57,96800.0,7.38,7.57,7.38,7.57,96800.0
2005-07-15 10:00:00,7.53,7.65,7.5,7.6,658000.0,7.53,7.65,7.5,7.6,658000.0
2005-07-15 10:30:00,7.6,7.7,7.55,7.6,54900.0,7.6,7.7,7.55,7.6,54900.0
2005-07-15 11:00:00,7.64,7.9,7.61,7.86,99800.0,7.64,7.9,7.61,7.86,99800.0
2005-07-15 11:30:00,7.85,7.98,7.69,7.85,539100.0,7.85,7.98,7.69,7.85,539100.0
2005-07-15 12:00:00,7.86,7.88,7.75,7.84,62200.0,7.86,7.88,7.75,7.84,62200.0
2005-07-15 12:30:00,7.83,7.98,7.83,7.98,77200.0,7.83,7.98,7.83,7.98,77200.0
2005-07-15 13:00:00,7.97,8.06,7.95,8.0,126200.0,7.97,8.06,7.95,8.0,126200.0
2005-07-15 13:30:00,8.0,8.2,8.0,8.05,95200.0,8.0,8.2,8.0,8.05,95200.0
2005-07-15 14:00:00,8.04,8.08,8.0,8.01,60200.0,8.04,8.08,8.0,8.01,60200.0
2005-07-15 14:30:00,8.01,8.02,7.98,7.99,33300.0,8.01,8.02,7.98,7.99,33300.0
2005-07-15 15:00:00,8.0,8.09,7.93,8.06,61800.0,8.0,8.09,7.93,8.06,61800.0
2005-07-15 15:30:00,8.06,8.2,8.0,8.03,114900.0,8.06,8.2,8.0,8.03,114900.0
2005-07-18 09:30:00,7.9,8.33,7.8,8.18,205300.0,7.9,8.33,7.8,8.18,205300.0
2005-07-18 10:00:00,8.18,8.25,8.0,8.06,83700.0,8.18,8.25,8.0,8.06,83700.0
2005-07-18 10:30:00,8.04,8.04,7.99,8.01,23400.0,8.04,8.04,7.99,8.01,23400.0
2005-07-18 11:00:00,8.03,8.18,8.01,8.06,28300.0,8.03,8.18,8.01,8.06,28300.0
2005-07-18 11:30:00,8.06,8.06,8.0,8.02,14100.0,8.06,8.06,8.0,8.02,14100.0
2005-07-18 12:00:00,8.02,8.35,7.99,8.03,36800.0,8.02,8.35,7.99,8.03,36800.0
2005-07-18 12:30:00,8.04,8.05,8.01,8.02,9300.0,8.04,8.05,8.01,8.02,9300.0
2005-07-18 13:00:00,8.04,8.05,8.0,8.02,11300.0,8.04,8.05,8.0,8.02,11300.0
2005-07-18 13:30:00,8.01,8.05,8.0,8.05,20200.0,8.01,8.05,8.0,8.05,20200.0
2005-07-18 14:00:00,8.06,8.11,8.05,8.1,26500.0,8.06,8.11,8.05,8.1,26500.0
2005-07-18 14:30:00,8.1,8.12,8.05,8.07,14600.0,8.1,8.12,8.05,8.07,14600.0
2005-07-18 15:00:00,8.07,8.15,8.06,8.07,13300.0,8.07,8.15,8.06,8.07,13300.0
2005-07-18 15:30:00,8.07,8.11,8.0,8.05,70900.0,8.07,8.11,8.0,8.05,70900.0
2005-07-19 09:30:00,8.09,8.14,8.0,8.1,33500.0,8.09,8.14,8.0,8.1,33500.0
2005-07-19 10:00:00,8.11,8.14,8.06,8.07,22300.0,8.11,8.14,8.06,8.07,22300.0
2005-07-19 10:30:00,8.07,8.08,8.04,8.08,7700.0,8.07,8.08,8.04,8.08,7700.0
2005-07-19 11:00:00,8.05,8.09,8.02,8.03,25400.0,8.05,8.09,8.02,8.03,25400.0
2005-07-19 11:30:00,8.03,8.03,8.02,8.03,11800.0,8.03,8.03,8.02,8.03,11800.0
2005-07-19 12:00:00,8.03,8.07,8.0,8.07,68300.0,8.03,8.07,8.0,8.07,68300.0
2005-07-19 12:30:00,8.06,8.08,8.05,8.08,4400.0,8.06,8.08,8.05,8.08,4400.0
2005-07-19 13:00:00,8.07,8.1,8.07,8.1,21800.0,8.07,8.1,8.07,8.1,21800.0
2005-07-19 13:30:00,8.1,8.14,8.05,8.09,26300.0,8.1,8.14,8.05,8.09,26300.0
2005-07-19 14:00:00,8.1,8.14,8.07,8.14,17000.0,8.1,8.14,8.07,8.14,17000.0
2005-07-19 14:30:00,8.12,8.19,8.06,8.18,35600.0,8.12,8.19,8.06,8.18,35600.0
2005-07-19 15:00:00,8.17,8.2,8.13,8.17,31300.0,8.17,8.2,8.13,8.17,31300.0
2005-07-19 15:30:00,8.17,8.18,8.13,8.16,44600.0,8.17,8.18,8.13,8.16,44600.0
2005-07-20 09:30:00,8.16,8.42,8.1,8.35,81200.0,8.16,8.42,8.1,8.35,81200.0
2005-07-20 10:00:00,8.33,8.35,8.18,8.3,48700.0,8.33,8.35,8.18,8.3,48700.0
2005-07-20 10:30:00,8.3,8.43,8.28,8.43,67800.0,8.3,8.43,8.28,8.43,67800.0
2005-07-20 11:00:00,8.44,8.72,8.44,8.57,140200.0,8.44,8.72,8.44,8.57,140200.0
2005-07-20 11:30:00,8.61,8.77,8.6,8.76,111100.0,8.61,8.77,8.6,8.76,111100.0
2005-07-20 12:00:00,8.75,8.76,8.56,8.59,50700.0,8.75,8.76,8.56,8.59,50700.0
2005-07-20 12:30:00,8.59,8.76,8.39,8.76,109400.0,8.59,8.76,8.39,8.76,109400.0
2005-07-20 13:00:00,8.76,8.79,8.55,8.75,110800.0,8.76,8.79,8.55,8.75,110800.0
2005-07-20 13:30:00,8.75,8.93,8.75,8.83,96900.0,8.75,8.93,8.75,8.83,96900.0
2005-07-20 14:00:00,8.82,8.83,8.66,8.76,59100.0,8.82,8.83,8.66,8.76,59100.0
2005-07-20 14:30:00,8.76,8.77,8.55,8.58,65300.0,8.76,8.77,8.55,8.58,65300.0
2005-07-20 15:00:00,8.57,8.7,8.56,8.7,56600.0,8.57,8.7,8.56,8.7,56600.0
2005-07-20 15:30:00,8.69,8.8,8.59,8.7,192800.0,8.69,8.8,8.59,8.7,192800.0
2005-07-21 09:30:00,8.69,8.69,8.58,8.6,44500.0,8.69,8.69,8.58,8.6,44500.0
2005-07-21 10:00:00,8.6,8.61,8.5,8.54,26600.0,8.6,8.61,8.5,8.54,26600.0
2005-07-21 10:30:00,8.53,8.55,8.47,8.52,45800.0,8.53,8.55,8.47,8.52,45800.0
2005-07-21 11:00:00,8.52,8.63,8.51,8.63,42600.0,8.52,8.63,8.51,8.63,42600.0
2005-07-21 11:30:00,8.6,8.62,8.58,8.59,11400.0,8.6,8.62,8.58,8.59,11400.0
2005-07-21 12:00:00,8.59,8.7,8.58,8.63,47300.0,8.59,8.7,8.58,8.63,47300.0
2005-07-21 12:30:00,8.63,8.75,8.54,8.64,127300.0,8.63,8.75,8.54,8.64,127300.0
2005-07-21 13:00:00,8.64,8.66,8.6,8.62,18500.0,8.64,8.66,8.6,8.62,18500.0
2005-07-21 13:30:00,8.63,8.83,8.6,8.83,102000.0,8.63,8.83,8.6,8.83,102000.0
2005-07-21 14:00:00,8.83,8.9,8.76,8.79,61300.0,8.83,8.9,8.76,8.79,61300.0
2005-07-21 14:30:00,8.78,8.79,8.65,8.77,31800.0,8.78,8.79,8.65,8.77,31800.0
2005-07-21 15:00:00,8.77,8.81,8.67,8.67,50400.0,8.77,8.81,8.67,8.67,50400.0
2005-07-21 15:30:00,8.69,8.75,8.62,8.68,68200.0,8.69,8.75,8.62,8.68,68200.0
2005-07-22 09:30:00,8.73,8.73,8.5,8.54,51700.0,8.73,8.73,8.5,8.54,51700.0
2005-07-22 10:00:00,8.54,8.54,8.48,8.5,49800.0,8.54,8.54,8.48,8.5,49800.0
2005-07-22 10:30:00,8.5,8.51,8.44,8.5,108800.0,8.5,8.51,8.44,8.5,108800.0
2005-07-22 11:00:00,8.5,8.52,8.48,8.51,62700.0,8.5,8.52,8.48,8.51,62700.0
2005-07-22 11:30:00,8.5,8.51,8.5,8.5,32000.0,8.5,8.51,8.5,8.5,32000.0
2005-07-22 12:00:00,8.51,8.52,8.51,8.51,14400.0,8.51,8.52,8.51,8.51,14400.0
2005-07-22 12:30:00,8.51,8.52,8.5,8.51,17800.0,8.51,8.52,8.5,8.51,17800.0
2005-07-22 13:00:00,8.5,8.52,8.5,8.51,9900.0,8.5,8.52,8.5,8.51,9900.0
2005-07-22 13:30:00,8.51,8.56,8.5,8.56,24500.0,8.51,8.56,8.5,8.56,24500.0
2005-07-22 14:00:00,8.57,8.57,8.53,8.56,6200.0,8.57,8.57,8.53,8.56,6200.0
2005-07-22 14:30:00,8.55,8.58,8.5,8.57,25600.0,8.55,8.58,8.5,8.57,25600.0
2005-07-22 15:00:00,8.58,8.58,8.5,8.5,23700.0,8.58,8.58,8.5,8.5,23700.0
2005-07-22 15:30:00,8.56,8.65,8.55,8.64,52900.0,8.56,8.65,8.55,8.64,52900.0
2005-07-25 09:30:00,8.64,8.64,8.47,8.5,70400.0,8.64,8.64,8.47,8.5,70400.0
2005-07-25 10:00:00,8.51,8.57,8.51,8.55,17200.0,8.51,8.57,8.51,8.55,17200.0
2005-07-25 10:30:00,8.56,8.57,8.5,8.51,27200.0,8.56,8.57,8.5,8.51,27200.0
2005-07-25 11:00:00,8.51,8.51,8.32,8.5,49100.0,8.51,8.51,8.32,8.5,49100.0
2005-07-25 11:30:00,8.48,8.51,8.48,8.5,9700.0,8.48,8.51,8.48,8.5,9700.0
2005-07-25 12:00:00,8.5,8.52,8.48,8.49,33400.0,8.5,8.52,8.48,8.49,33400.0
2005-07-25 12:30:00,8.5,8.53,8.48,8.52,22900.0,8.5,8.53,8.48,8.52,22900.0
2005-07-25 13:00:00,8.53,8.55,8.52,8.52,41300.0,8.53,8.55,8.52,8.52,41300.0
2005-07-25 13:30:00,8.53,8.56,8.5,8.55,106800.0,8.53,8.56,8.5,8.55,106800.0
2005-07-25 14:00:00,8.54,8.54,8.48,8.5,33600.0,8.54,8.54,8.48,8.5,33600.0
2005-07-25 14:30:00,8.5,8.56,8.48,8.51,113400.0,8.5,8.56,8.48,8.51,113400.0
2005-07-25 15:00:00,8.51,8.52,8.5,8.51,22500.0,8.51,8.52,8.5,8.51,22500.0
2005-07-25 15:30:00,8.51,8.56,8.48,8.5,45200.0,8.51,8.56,8.48,8.5,45200.0
2005-07-26 09:30:00,8.55,8.6,8.5,8.54,35900.0,8.55,8.6,8.5,8.54,35900.0
2005-07-26 10:00:00,8.54,8.59,8.51,8.58,52900.0,8.54,8.59,8.51,8.58,52900.0
2005-07-26 10:30:00,8.58,8.59,8.51,8.55,37300.0,8.58,8.59,8.51,8.55,37300.0
2005-07-26 11:00:00,8.55,8.57,8.54,8.57,32300.0,8.55,8.57,8.54,8.57,32300.0
2005-07-26 11:30:00,8.57,8.58,8.5,8.54,49300.0,8.57,8.58,8.5,8.54,49300.0
2005-07-26 12:00:00,8.55,8.58,8.49,8.57,47000.0,8.55,8.58,8.49,8.57,47000.0
2005-07-26 12:30:00,8.58,8.59,8.53,8.53,11100.0,8.58,8.59,8.53,8.53,11100.0
2005-07-26 13:00:00,8.53,8.57,8.52,8.55,22500.0,8.53,8.57,8.52,8.55,22500.0
2005-07-26 13:30:00,8.56,8.77,8.55,8.74,55600.0,8.56,8.77,8.55,8.74,55600.0
2005-07-26 14:00:00,8.77,8.78,8.59,8.62,28700.0,8.77,8.78,8.59,8.62,28700.0
2005-07-26 14:30:00,8.62,8.63,8.55,8.55,53300.0,8.62,8.63,8.55,8.55,53300.0
2005-07-26 15:00:00,8.56,8.56,8.5,8.51,28400.0,8.56,8.56,8.5,8.51,28400.0
2005-07-26 15:30:00,8.52,8.52,8.46,8.5,34900.0,8.52,8.52,8.46,8.5,34900.0
2005-07-27 09:30:00,8.51,8.52,8.5,8.5,33700.0,8.51,8.52,8.5,8.5,33700.0
2005-07-27 10:00:00,8.5,8.52,8.33,8.5,56200.0,8.5,8.52,8.33,8.5,56200.0
2005-07-27 10:30:00,8.48,8.51,8.4,8.41,29700.0,8.48,8.51,8.4,8.41,29700.0
2005-07-27 11:00:00,8.4,8.48,8.4,8.48,15300.0,8.4,8.48,8.4,8.48,15300.0
2005-07-27 11:30:00,8.48,8.49,8.45,8.45,12100.0,8.48,8.49,8.45,8.45,12100.0
2005-07-27 12:00:00,8.45,8.54,8.45,8.5,23100.0,8.45,8.54,8.45,8.5,23100.0
2005-07-27 12:30:00,8.49,8.51,8.48,8.5,9500.0,8.49,8.51,8.48,8.5,9500.0
2005-07-27 13:00:00,8.51,8.54,8.5,8.54,19400.0,8.51,8.54,8.5,8.54,19400.0
2005-07-27 13:30:00,8.57,8.58,8.5,8.55,16600.0,8.57,8.58,8.5,8.55,16600.0
2005-07-27 14:00:00,8.54,8.54,8.48,8.5,22300.0,8.54,8.54,8.48,8.5,22300.0
2005-07-27 14:30:00,8.5,8.51,8.49,8.5,19300.0,8.5,8.51,8.49,8.5,19300.0
2005-07-27 15:00:00,8.5,8.53,8.49,8.53,46400.0,8.5,8.53,8.49,8.53,46400.0
2005-07-27 15:30:00,8.52,8.67,8.5,8.61,78600.0,8.52,8.67,8.5,8.61,78600.0
2005-07-28 09:30:00,8.69,8.75,8.56,8.56,102300.0,8.69,8.75,8.56,8.56,102300.0
2005-07-28 10:00:00,8.56,8.56,8.49,8.53,38000.0,8.56,8.56,8.49,8.53,38000.0
2005-07-28 10:30:00,8.54,8.54,8.42,8.47,61100.0,8.54,8.54,8.42,8.47,61100.0
2005-07-28 11:00:00,8.49,8.5,8.44,8.44,24900.0,8.49,8.5,8.44,8.44,24900.0
2005-07-28 11:30:00,8.45,8.5,8.41,8.45,47100.0,8.45,8.5,8.41,8.45,47100.0
2005-07-28 12:00:00,8.48,8.54,8.45,8.53,27400.0,8.48,8.54,8.45,8.53,27400.0
2005-07-28 12:30:00,8.53,8.53,8.51,8.53,10100.0,8.53,8.53,8.51,8.53,10100.0
2005-07-28 13:00:00,8.53,8.59,8.53,8.59,5600.0,8.53,8.59,8.53,8.59,5600.0
2005-07-28 13:30:00,8.6,8.72,8.6,8.63,64100.0,8.6,8.72,8.6,8.63,64100.0
2005-07-28 14:00:00,8.63,8.74,8.59,8.73,50400.0,8.63,8.74,8.59,8.73,50400.0
2005-07-28 14:30:00,8.73,8.76,8.67,8.75,64400.0,8.73,8.76,8.67,8.75,64400.0
2005-07-28 15:00:00,8.75,8.75,8.59,8.66,40500.0,8.75,8.75,8.59,8.66,40500.0
2005-07-28 15:30:00,8.67,8.76,8.64,8.75,42500.0,8.67,8.76,8.64,8.75,42500.0
2005-07-29 09:30:00,8.68,8.75,8.47,8.52,49900.0,8.68,8.75,8.47,8.52,49900.0
2005-07-29 10:00:00,8.52,8.55,8.49,8.5,41400.0,8.52,8.55,8.49,8.5,41400.0
2005-07-29 10:30:00,8.5,8.52,8.49,8.5,18400.0,8.5,8.52,8.49,8.5,18400.0
2005-07-29 11:00:00,8.5,8.52,8.5,8.5,11500.0,8.5,8.52,8.5,8.5,11500.0
2005-07-29 11:30:00,8.5,8.52,8.5,8.5,7300.0,8.5,8.52,8.5,8.5,7300.0
2005-07-29 12:00:00,8.5,8.52,8.5,8.52,58100.0,8.5,8.52,8.5,8.52,58100.0
2005-07-29 12:30:00,8.51,8.52,8.5,8.5,16400.0,8.51,8.52,8.5,8.5,16400.0
2005-07-29 13:00:00,8.5,8.52,8.45,8.47,9300.0,8.5,8.52,8.45,8.47,9300.0
2005-07-29 13:30:00,8.46,8.46,8.37,8.44,17900.0,8.46,8.46,8.37,8.44,17900.0
2005-07-29 14:00:00,8.44,8.52,8.44,8.5,9200.0,8.44,8.52,8.44,8.5,9200.0
2005-07-29 14:30:00,8.49,8.52,8.42,8.51,10100.0,8.49,8.52,8.42,8.51,10100.0
2005-07-29 15:00:00,8.52,8.55,8.5,8.51,28800.0,8.52,8.55,8.5,8.51,28800.0
2005-07-29 15:30:00,8.5,8.6,8.49,8.52,75400.0,8.5,8.6,8.49,8.52,75400.0
2005-08-01 09:30:00,8.59,8.7,8.52,8.52,29100.0,8.59,8.7,8.52,8.52,29100.0
2005-08-01 10:00:00,8.53,8.59,8.51,8.55,35500.0,8.53,8.59,8.51,8.55,35500.0
2005-08-01 10:30:00,8.57,8.62,8.52,8.54,43600.0,8.57,8.62,8.52,8.54,43600.0
2005-08-01 11:00:00,8.52,8.53,8.45,8.5,13000.0,8.52,8.53,8.45,8.5,13000.0
2005-08-01 11:30:00,8.5,8.55,8.43,8.45,19300.0,8.5,8.55,8.43,8.45,19300.0
2005-08-01 12:00:00,8.45,8.46,8.43,8.44,11600.0,8.45,8.46,8.43,8.44,11600.0
2005-08-01 12:30:00,8.45,8.46,8.44,8.44,7700.0,8.45,8.46,8.44,8.44,7700.0
2005-08-01 13:00:00,8.44,8.45,8.41,8.43,7500.0,8.44,8.45,8.41,8.43,7500.0
2005-08-01 13:30:00,8.44,8.45,8.43,8.44,6700.0,8.44,8.45,8.43,8.44,6700.0
2005-08-01 14:00:00,8.45,8.59,8.44,8.54,21000.0,8.45,8.59,8.44,8.54,21000.0
2005-08-01 14:30:00,8.53,8.59,8.45,8.59,32000.0,8.53,8.59,8.45,8.59,32000.0
2005-08-01 15:00:00,8.58,8.6,8.56,8.59,23500.0,8.58,8.6,8.56,8.59,23500.0
2005-08-01 15:30:00,8.6,8.6,8.49,8.5,52100.0,8.6,8.6,8.49,8.5,52100.0
2005-08-02 09:30:00,8.44,8.64,8.44,8.56,73000.0,8.44,8.64,8.44,8.56,73000.0
2005-08-02 10:00:00,8.57,8.6,8.54,8.58,34200.0,8.57,8.6,8.54,8.58,34200.0
2005-08-02 10:30:00,8.58,8.6,8.43,8.54,55600.0,8.58,8.6,8.43,8.54,55600.0
2005-08-02 11:00:00,8.51,8.55,8.42,8.43,18200.0,8.51,8.55,8.42,8.43,18200.0
2005-08-02 11:30:00,8.41,8.5,8.41,8.48,16900.0,8.41,8.5,8.41,8.48,16900.0
2005-08-02 12:00:00,8.49,8.53,8.47,8.53,20900.0,8.49,8.53,8.47,8.53,20900.0
2005-08-02 12:30:00,8.53,8.53,8.36,8.41,61700.0,8.53,8.53,8.36,8.41,61700.0
2005-08-02 13:00:00,8.41,8.41,8.32,8.35,49000.0,8.41,8.41,8.32,8.35,49000.0
2005-08-02 13:30:00,8.35,8.36,8.07,8.18,96600.0,8.35,8.36,8.07,8.18,96600.0
2005-08-02 14:00:00,8.14,8.31,8.13,8.3,42200.0,8.14,8.31,8.13,8.3,42200.0
2005-08-02 14:30:00,8.31,8.34,8.29,8.29,27400.0,8.31,8.34,8.29,8.29,27400.0
2005-08-02 15:00:00,8.3,8.31,8.17,8.2,103900.0,8.3,8.31,8.17,8.2,103900.0
2005-08-02 15:30:00,8.22,8.22,8.07,8.12,177900.0,8.22,8.22,8.07,8.12,177900.0
2005-08-03 09:30:00,8.07,8.13,7.67,7.68,169500.0,8.07,8.13,7.67,7.68,169500.0
2005-08-03 10:00:00,7.69,7.8,7.67,7.78,103800.0,7.69,7.8,7.67,7.78,103800.0
2005-08-03 10:30:00,7.77,7.89,7.73,7.8,120700.0,7.77,7.89,7.73,7.8,120700.0
2005-08-03 11:00:00,7.81,7.82,7.74,7.77,53300.0,7.81,7.82,7.74,7.77,53300.0
2005-08-03 11:30:00,7.77,7.86,7.77,7.84,10600.0,7.77,7.86,7.77,7.84,10600.0
2005-08-03 12:00:00,7.87,8.12,7.87,8.06,32100.0,7.87,8.12,7.87,8.06,32100.0
2005-08-03 12:30:00,8.08,8.1,8.01,8.01,11900.0,8.08,8.1,8.01,8.01,11900.0
2005-08-03 13:00:00,8.02,8.03,7.97,8.02,14100.0,8.02,8.03,7.97,8.02,14100.0
2005-08-03 13:30:00,8.02,8.06,7.99,8.05,12800.0,8.02,8.06,7.99,8.05,12800.0
2005-08-03 14:00:00,8.06,8.06,7.97,7.97,21500.0,8.06,8.06,7.97,7.97,21500.0
2005-08-03 14:30:00,7.98,7.99,7.86,7.89,27300.0,7.98,7.99,7.86,7.89,27300.0
2005-08-03 15:00:00,7.91,7.92,7.83,7.87,48600.0,7.91,7.92,7.83,7.87,48600.0
2005-08-03 15:30:00,7.88,7.95,7.82,7.92,48600.0,7.88,7.95,7.82,7.92,48600.0
2005-08-04 09:30:00,7.68,7.92,7.68,7.87,68200.0,7.68,7.92,7.68,7.87,68200.0
2005-08-04 10:00:00,7.87,7.96,7.85,7.95,26100.0,7.87,7.96,7.85,7.95,26100.0
2005-08-04 10:30:00,7.95,7.98,7.93,7.95,40500.0,7.95,7.98,7.93,7.95,40500.0
2005-08-04 11:00:00,7.96,8.05,7.95,8.04,41600.0,7.96,8.05,7.95,8.04,41600.0
2005-08-04 11:30:00,8.04,8.1,7.98,8.01,22800.0,8.04,8.1,7.98,8.01,22800.0
2005-08-04 12:00:00,8.01,8.04,7.98,8.03,20500.0,8.01,8.04,7.98,8.03,20500.0
2005-08-04 12:30:00,8.02,8.05,8.02,8.04,10400.0,8.02,8.05,8.02,8.04,10400.0
2005-08-04 13:00:00,8.05,8.07,7.99,8.0,20400.0,8.05,8.07,7.99,8.0,20400.0
2005-08-04 13:30:00,7.99,8.06,7.96,8.06,27900.0,7.99,8.06,7.96,8.06,27900.0
2005-08-04 14:00:00,8.06,8.06,7.95,8.0,44800.0,8.06,8.06,7.95,8.0,44800.0
2005-08-04 14:30:00,7.99,8.0,7.94,8.0,47800.0,7.99,8.0,7.94,8.0,47800.0
2005-08-04 15:00:00,7.99,8.01,7.99,8.01,58400.0,7.99,8.01,7.99,8.01,58400.0
2005-08-04 15:30:00,8.01,8.04,7.97,8.02,93300.0,8.01,8.04,7.97,8.02,93300.0
2005-08-05 09:30:00,8.01,8.08,8.0,8.02,23800.0,8.01,8.08,8.0,8.02,23800.0
2005-08-05 10:00:00,8.01,8.06,7.99,8.0,49500.0,8.01,8.06,7.99,8.0,49500.0
2005-08-05 10:30:00,8.0,8.01,7.89,7.93,32700.0,8.0,8.01,7.89,7.93,32700.0
2005-08-05 11:00:00,7.91,7.99,7.87,7.95,20500.0,7.91,7.99,7.87,7.95,20500.0
2005-08-05 11:30:00,7.96,8.05,7.94,8.01,57100.0,7.96,8.05,7.94,8.01,57100.0
2005-08-05 12:00:00,8.01,8.02,8.01,8.02,5600.0,8.01,8.02,8.01,8.02,5600.0
2005-08-05 12:30:00,8.01,8.03,8.01,8.03,4800.0,8.01,8.03,8.01,8.03,4800.0
2005-08-05 13:00:00,8.01,8.03,8.0,8.01,7200.0,8.01,8.03,8.0,8.01,7200.0
2005-08-05 13:30:00,8.01,8.03,7.99,8.0,15600.0,8.01,8.03,7.99,8.0,15600.0
2005-08-05 14:00:00,8.0,8.03,7.99,8.02,22100.0,8.0,8.03,7.99,8.02,22100.0
2005-08-05 14:30:00,8.02,8.08,7.99,7.99,23500.0,8.02,8.08,7.99,7.99,23500.0
2005-08-05 15:00:00,8.0,8.1,8.0,8.08,28600.0,8.0,8.1,8.0,8.08,28600.0
2005-08-05 15:30:00,8.1,8.11,8.0,8.01,80600.0,8.1,8.11,8.0,8.01,80600.0
2005-08-08 09:30:00,8.11,8.19,8.02,8.19,44700.0,8.11,8.19,8.02,8.19,44700.0
2005-08-08 10:00:00,8.19,8.19,8.16,8.18,66400.0,8.19,8.19,8.16,8.18,66400.0
2005-08-08 10:30:00,8.18,8.18,8.05,8.08,45300.0,8.18,8.18,8.05,8.08,45300.0
2005-08-08 11:00:00,8.09,8.11,8.07,8.1,18700.0,8.09,8.11,8.07,8.1,18700.0
2005-08-08 11:30:00,8.1,8.11,8.1,8.1,8400.0,8.1,8.11,8.1,8.1,8400.0
2005-08-08 12:00:00,8.11,8.15,8.1,8.14,11200.0,8.11,8.15,8.1,8.14,11200.0
2005-08-08 12:30:00,8.15,8.15,8.1,8.1,31200.0,8.15,8.15,8.1,8.1,31200.0
2005-08-08 13:00:00,8.1,8.12,8.09,8.1,15100.0,8.1,8.12,8.09,8.1,15100.0
2005-08-08 13:30:00,8.1,8.11,8.09,8.11,12600.0,8.1,8.11,8.09,8.11,12600.0
2005-08-08 14:00:00,8.11,8.11,7.99,8.08,37200.0,8.11,8.11,7.99,8.08,37200.0
2005-08-08 14:30:00,8.07,8.13,8.07,8.07,20200.0,8.07,8.13,8.07,8.07,20200.0
2005-08-08 15:00:00,8.07,8.1,8.02,8.09,49000.0,8.07,8.1,8.02,8.09,49000.0
2005-08-08 15:30:00,8.09,8.16,8.02,8.08,141600.0,8.09,8.16,8.02,8.08,141600.0
2005-08-09 09:30:00,8.0,8.17,8.0,8.02,20100.0,8.0,8.17,8.0,8.02,20100.0
2005-08-09 10:00:00,8.03,8.08,8.03,8.08,22500.0,8.03,8.08,8.03,8.08,22500.0
2005-08-09 10:30:00,8.08,8.08,8.0,8.03,25100.0,8.08,8.08,8.0,8.03,25100.0
2005-08-09 11:00:00,8.05,8.1,8.04,8.08,15000.0,8.05,8.1,8.04,8.08,15000.0
2005-08-09 11:30:00,8.07,8.09,8.06,8.06,15100.0,8.07,8.09,8.06,8.06,15100.0
2005-08-09 12:00:00,8.06,8.09,8.06,8.08,20700.0,8.06,8.09,8.06,8.08,20700.0
2005-08-09 12:30:00,8.08,8.09,8.07,8.07,28500.0,8.08,8.09,8.07,8.07,28500.0
2005-08-09 13:00:00,8.08,8.08,8.03,8.07,9000.0,8.08,8.08,8.03,8.07,9000.0
2005-08-09 13:30:00,8.07,8.07,8.06,8.07,8400.0,8.07,8.07,8.06,8.07,8400.0
2005-08-09 14:00:00,8.07,8.08,8.05,8.08,24400.0,8.07,8.08,8.05,8.08,24400.0
2005-08-09 14:30:00,8.08,8.08,8.04,8.04,14000.0,8.08,8.08,8.04,8.04,14000.0
2005-08-09 15:00:00,8.04,8.06,7.95,8.0,60500.0,8.04,8.06,7.95,8.0,60500.0
2005-08-09 15:30:00,8.0,8.1,8.0,8.06,50200.0,8.0,8.1,8.0,8.06,50200.0
2005-08-10 09:30:00,7.96,8.17,7.95,8.16,50200.0,7.96,8.17,7.95,8.16,50200.0
2005-08-10 10:00:00,8.17,8.18,8.16,8.16,9500.0,8.17,8.18,8.16,8.16,9500.0
2005-08-10 10:30:00,8.17,8.25,8.17,8.25,19700.0,8.17,8.25,8.17,8.25,19700.0
2005-08-10 11:00:00,8.24,8.27,8.23,8.26,21200.0,8.24,8.27,8.23,8.26,21200.0
2005-08-10 11:30:00,8.26,8.29,8.23,8.23,25100.0,8.26,8.29,8.23,8.23,25100.0
2005-08-10 12:00:00,8.23,8.23,8.19,8.2,10700.0,8.23,8.23,8.19,8.2,10700.0
2005-08-10 12:30:00,8.19,8.2,8.08,8.16,48600.0,8.19,8.2,8.08,8.16,48600.0
2005-08-10 13:00:00,8.15,8.17,8.12,8.12,8700.0,8.15,8.17,8.12,8.12,8700.0
2005-08-10 13:30:00,8.12,8.12,7.95,8.01,17000.0,8.12,8.12,7.95,8.01,17000.0
2005-08-10 14:00:00,8.01,8.05,8.0,8.0,24900.0,8.01,8.05,8.0,8.0,24900.0
2005-08-10 14:30:00,8.01,8.02,7.92,7.96,17500.0,8.01,8.02,7.92,7.96,17500.0
2005-08-10 15:00:00,7.96,8.04,7.94,7.98,29100.0,7.96,8.04,7.94,7.98,29100.0
2005-08-10 15:30:00,7.99,8.05,7.99,8.01,27400.0,7.99,8.05,7.99,8.01,27400.0
2005-08-11 09:30:00,8.0,8.19,7.98,8.14,15500.0,8.0,8.19,7.98,8.14,15500.0
2005-08-11 10:00:00,8.15,8.24,8.15,8.24,15500.0,8.15,8.24,8.15,8.24,15500.0
2005-08-11 10:30:00,8.24,8.24,8.13,8.18,10000.0,8.24,8.24,8.13,8.18,10000.0
2005-08-11 11:00:00,8.18,8.18,8.15,8.17,12500.0,8.18,8.18,8.15,8.17,12500.0
2005-08-11 11:30:00,8.17,8.18,8.13,8.14,9500.0,8.17,8.18,8.13,8.14,9500.0
2005-08-11 12:00:00,8.13,8.15,8.09,8.14,13200.0,8.13,8.15,8.09,8.14,13200.0
2005-08-11 12:30:00,8.12,8.14,8.11,8.11,3900.0,8.12,8.14,8.11,8.11,3900.0
2005-08-11 13:00:00,8.11,8.14,8.11,8.13,4600.0,8.11,8.14,8.11,8.13,4600.0
2005-08-11 13:30:00,8.13,8.14,8.11,8.13,11900.0,8.13,8.14,8.11,8.13,11900.0
2005-08-11 14:00:00,8.13,8.15,8.1,8.13,10200.0,8.13,8.15,8.1,8.13,10200.0
2005-08-11 14:30:00,8.13,8.15,8.12,8.14,13700.0,8.13,8.15,8.12,8.14,13700.0
2005-08-11 15:00:00,8.14,8.25,8.14,8.22,20400.0,8.14,8.25,8.14,8.22,20400.0
2005-08-11 15:30:00,8.24,8.25,8.19,8.25,43400.0,8.24,8.25,8.19,8.25,43400.0
2005-08-12 09:30:00,8.25,8.25,8.01,8.01,27300.0,8.25,8.25,8.01,8.01,27300.0
2005-08-12 10:00:00,8.02,8.06,8.0,8.06,13500.0,8.02,8.06,8.0,8.06,13500.0
2005-08-12 10:30:00,8.05,8.15,8.04,8.09,15300.0,8.05,8.15,8.04,8.09,15300.0
2005-08-12 11:00:00,8.1,8.11,8.06,8.08,8500.0,8.1,8.11,8.06,8.08,8500.0
2005-08-12 11:30:00,8.08,8.1,7.98,8.0,25000.0,8.08,8.1,7.98,8.0,25000.0
2005-08-12 12:00:00,8.0,8.01,7.99,8.0,5500.0,8.0,8.01,7.99,8.0,5500.0
2005-08-12 12:30:00,8.02,8.04,7.98,8.02,5100.0,8.02,8.04,7.98,8.02,5100.0
2005-08-12 13:00:00,8.02,8.05,8.01,8.01,5100.0,8.02,8.05,8.01,8.01,5100.0
2005-08-12 13:30:00,8.0,8.01,8.0,8.0,12200.0,8.0,8.01,8.0,8.0,12200.0
2005-08-12 14:00:00,8.0,8.02,7.98,8.02,12700.0,8.0,8.02,7.98,8.02,12700.0
2005-08-12 14:30:00,8.01,8.03,7.97,8.02,10800.0,8.01,8.03,7.97,8.02,10800.0
2005-08-12 15:00:00,8.01,8.08,8.0,8.07,15900.0,8.01,8.08,8.0,8.07,15900.0
2005-08-12 15:30:00,8.08,8.1,8.0,8.0,26800.0,8.08,8.1,8.0,8.0,26800.0
2005-08-15 09:30:00,7.96,8.09,7.96,8.03,24800.0,7.96,8.09,7.96,8.03,24800.0
2005-08-15 10:00:00,8.01,8.03,8.0,8.0,29700.0,8.01,8.03,8.0,8.0,29700.0
2005-08-15 10:30:00,8.01,8.07,8.0,8.05,9900.0,8.01,8.07,8.0,8.05,9900.0
2005-08-15 11:00:00,8.06,8.09,8.05,8.06,7700.0,8.06,8.09,8.05,8.06,7700.0
2005-08-15 11:30:00,8.06,8.08,8.06,8.07,6200.0,8.06,8.08,8.06,8.07,6200.0
2005-08-15 12:00:00,8.08,8.22,8.07,8.21,19200.0,8.08,8.22,8.07,8.21,19200.0
2005-08-15 12:30:00,8.21,8.23,8.15,8.16,19000.0,8.21,8.23,8.15,8.16,19000.0
2005-08-15 13:00:00,8.16,8.21,8.16,8.2,13600.0,8.16,8.21,8.16,8.2,13600.0
2005-08-15 13:30:00,8.2,8.21,8.15,8.15,14400.0,8.2,8.21,8.15,8.15,14400.0
2005-08-15 14:00:00,8.13,8.15,8.03,8.03,13500.0,8.13,8.15,8.03,8.03,13500.0
2005-08-15 14:30:00,8.03,8.07,8.03,8.06,17800.0,8.03,8.07,8.03,8.06,17800.0
2005-08-15 15:00:00,8.06,8.06,8.0,8.03,25700.0,8.06,8.06,8.0,8.03,25700.0
2005-08-15 15:30:00,8.04,8.09,8.02,8.08,20700.0,8.04,8.09,8.02,8.08,20700.0
2005-08-16 09:30:00,7.99,8.05,7.99,8.0,34800.0,7.99,8.05,7.99,8.0,34800.0
2005-08-16 10:00:00,8.01,8.02,8.0,8.0,12000.0,8.01,8.02,8.0,8.0,12000.0
2005-08-16 10:30:00,8.0,8.01,8.0,8.01,12900.0,8.0,8.01,8.0,8.01,12900.0
2005-08-16 11:00:00,8.01,8.02,8.01,8.02,3600.0,8.01,8.02,8.01,8.02,3600.0
2005-08-16 11:30:00,8.02,8.05,8.0,8.01,21500.0,8.02,8.05,8.0,8.01,21500.0
2005-08-16 12:00:00,8.01,8.02,8.0,8.01,5800.0,8.01,8.02,8.0,8.01,5800.0
2005-08-16 12:30:00,8.01,8.11,8.0,8.09,17800.0,8.01,8.11,8.0,8.09,17800.0
2005-08-16 13:00:00,8.1,8.1,8.07,8.08,6200.0,8.1,8.1,8.07,8.08,6200.0
2005-08-16 13:30:00,8.09,8.1,8.07,8.07,8500.0,8.09,8.1,8.07,8.07,8500.0
2005-08-16 14:00:00,8.07,8.09,8.01,8.08,15400.0,8.07,8.09,8.01,8.08,15400.0
2005-08-16 14:30:00,8.07,8.09,8.03,8.08,20900.0,8.07,8.09,8.03,8.08,20900.0
2005-08-16 15:00:00,8.1,8.13,8.07,8.08,15400.0,8.1,8.13,8.07,8.08,15400.0
2005-08-16 15:30:00,8.08,8.09,8.0,8.0,35000.0,8.08,8.09,8.0,8.0,35000.0
2005-08-17 09:30:00,8.0,8.02,7.98,8.0,17700.0,8.0,8.02,7.98,8.0,17700.0
2005-08-17 10:00:00,8.01,8.02,8.0,8.01,8500.0,8.01,8.02,8.0,8.01,8500.0
2005-08-17 10:30:00,8.01,8.03,8.0,8.02,7000.0,8.01,8.03,8.0,8.02,7000.0
2005-08-17 11:00:00,8.03,8.04,8.01,8.02,6800.0,8.03,8.04,8.01,8.02,6800.0
2005-08-17 11:30:00,8.03,8.06,8.03,8.06,2800.0,8.03,8.06,8.03,8.06,2800.0
2005-08-17 12:00:00,8.06,8.09,8.05,8.07,4900.0,8.06,8.09,8.05,8.07,4900.0
2005-08-17 12:30:00,8.07,8.09,8.02,8.02,4700.0,8.07,8.09,8.02,8.02,4700.0
2005-08-17 13:00:00,8.02,8.03,8.01,8.03,3500.0,8.02,8.03,8.01,8.03,3500.0
2005-08-17 13:30:00,8.02,8.02,8.0,8.01,4800.0,8.02,8.02,8.0,8.01,4800.0
2005-08-17 14:00:00,8.01,8.03,8.0,8.02,15500.0,8.01,8.03,8.0,8.02,15500.0
2005-08-17 14:30:00,8.03,8.03,8.0,8.0,6000.0,8.03,8.03,8.0,8.0,6000.0
2005-08-17 15:00:00,8.0,8.06,8.0,8.02,12000.0,8.0,8.06,8.0,8.02,12000.0
2005-08-17 15:30:00,8.04,8.04,7.95,7.95,24600.0,8.04,8.04,7.95,7.95,24600.0
2005-08-18 09:30:00,7.89,8.02,7.85,7.98,40400.0,7.89,8.02,7.85,7.98,40400.0
2005-08-18 10:00:00,7.98,8.04,7.98,8.03,16900.0,7.98,8.04,7.98,8.03,16900.0
2005-08-18 10:30:00,8.02,8.04,7.99,8.0,20400.0,8.02,8.04,7.99,8.0,20400.0
2005-08-18 11:00:00,8.0,8.03,7.99,8.01,35500.0,8.0,8.03,7.99,8.01,35500.0
2005-08-18 11:30:00,8.01,8.04,7.99,8.04,18500.0,8.01,8.04,7.99,8.04,18500.0
2005-08-18 12:00:00,8.05,8.05,8.01,8.03,13700.0,8.05,8.05,8.01,8.03,13700.0
2005-08-18 12:30:00,8.03,8.04,8.0,8.0,15700.0,8.03,8.04,8.0,8.0,15700.0
2005-08-18 13:00:00,8.0,8.03,8.0,8.0,24700.0,8.0,8.03,8.0,8.0,24700.0
2005-08-18 13:30:00,8.0,8.04,7.98,7.98,29700.0,8.0,8.04,7.98,7.98,29700.0
2005-08-18 14:00:00,7.98,8.02,7.98,8.02,34100.0,7.98,8.02,7.98,8.02,34100.0
2005-08-18 14:30:00,8.02,8.04,7.98,8.02,37800.0,8.02,8.04,7.98,8.02,37800.0
2005-08-18 15:00:00,8.02,8.03,7.99,8.0,20000.0,8.02,8.03,7.99,8.0,20000.0
2005-08-18 15:30:00,8.02,8.05,7.98,8.05,92600.0,8.02,8.05,7.98,8.05,92600.0
2005-08-19 09:30:00,8.01,8.02,8.0,8.02,29000.0,8.01,8.02,8.0,8.02,29000.0
2005-08-19 10:00:00,8.02,8.03,8.0,8.0,10400.0,8.02,8.03,8.0,8.0,10400.0
2005-08-19 10:30:00,8.0,8.0,8.0,8.0,4800.0,8.0,8.0,8.0,8.0,4800.0
2005-08-19 11:00:00,8.0,8.03,8.0,8.0,23300.0,8.0,8.03,8.0,8.0,23300.0
2005-08-19 11:30:00,8.0,8.01,7.94,7.95,10600.0,8.0,8.01,7.94,7.95,10600.0
2005-08-19 12:00:00,7.94,8.02,7.93,8.0,9300.0,7.94,8.02,7.93,8.0,9300.0
2005-08-19 12:30:00,8.0,8.01,8.0,8.0,6100.0,8.0,8.01,8.0,8.0,6100.0
2005-08-19 13:00:00,8.0,8.01,8.0,8.0,12400.0,8.0,8.01,8.0,8.0,12400.0
2005-08-19 13:30:00,8.0,8.02,8.0,8.0,11800.0,8.0,8.02,8.0,8.0,11800.0
2005-08-19 14:00:00,8.0,8.01,7.99,8.0,4000.0,8.0,8.01,7.99,8.0,4000.0
2005-08-19 14:30:00,8.0,8.01,7.97,8.01,13500.0,8.0,8.01,7.97,8.01,13500.0
2005-08-19 15:00:00,8.0,8.01,7.99,8.0,14400.0,8.0,8.01,7.99,8.0,14400.0
2005-08-19 15:30:00,7.99,8.02,7.97,8.01,36000.0,7.99,8.02,7.97,8.01,36000.0
2005-08-22 09:30:00,7.99,8.08,7.99,8.05,24000.0,7.99,8.08,7.99,8.05,24000.0
2005-08-22 10:00:00,8.05,8.1,8.05,8.08,19800.0,8.05,8.1,8.05,8.08,19800.0
2005-08-22 10:30:00,8.09,8.16,8.09,8.16,24100.0,8.09,8.16,8.09,8.16,24100.0
2005-08-22 11:00:00,8.16,8.18,8.1,8.1,9800.0,8.16,8.18,8.1,8.1,9800.0
2005-08-22 11:30:00,8.1,8.13,8.06,8.07,11400.0,8.1,8.13,8.06,8.07,11400.0
2005-08-22 12:00:00,8.07,8.12,8.06,8.12,17400.0,8.07,8.12,8.06,8.12,17400.0
2005-08-22 12:30:00,8.1,8.11,8.06,8.07,6200.0,8.1,8.11,8.06,8.07,6200.0
2005-08-22 13:00:00,8.07,8.09,8.05,8.08,6100.0,8.07,8.09,8.05,8.08,6100.0
2005-08-22 13:30:00,8.08,8.16,8.06,8.07,15900.0,8.08,8.16,8.06,8.07,15900.0
2005-08-22 14:00:00,8.06,8.12,8.06,8.12,9800.0,8.06,8.12,8.06,8.12,9800.0
2005-08-22 14:30:00,8.12,8.13,8.08,8.08,15100.0,8.12,8.13,8.08,8.08,15100.0
2005-08-22 15:00:00,8.08,8.08,8.05,8.05,8300.0,8.08,8.08,8.05,8.05,8300.0
2005-08-22 15:30:00,8.06,8.19,8.05,8.18,49900.0,8.06,8.19,8.05,8.18,49900.0
2005-08-23 09:30:00,8.2,8.25,8.19,8.2,28100.0,8.2,8.25,8.19,8.2,28100.0
2005-08-23 10:00:00,8.19,8.19,8.07,8.09,17200.0,8.19,8.19,8.07,8.09,17200.0
2005-08-23 10:30:00,8.08,8.1,8.03,8.04,15900.0,8.08,8.1,8.03,8.04,15900.0
2005-08-23 11:00:00,8.04,8.1,8.01,8.07,15100.0,8.04,8.1,8.01,8.07,15100.0
2005-08-23 11:30:00,8.04,8.05,7.99,8.0,38500.0,8.04,8.05,7.99,8.0,38500.0
2005-08-23 12:00:00,8.02,8.04,8.0,8.03,14000.0,8.02,8.04,8.0,8.03,14000.0
2005-08-23 12:30:00,8.03,8.17,8.03,8.14,24300.0,8.03,8.17,8.03,8.14,24300.0
2005-08-23 13:00:00,8.16,8.16,8.06,8.11,10800.0,8.16,8.16,8.06,8.11,10800.0
2005-08-23 13:30:00,8.11,8.11,8.0,8.06,6700.0,8.11,8.11,8.0,8.06,6700.0
2005-08-23 14:00:00,8.05,8.14,8.05,8.11,8100.0,8.05,8.14,8.05,8.11,8100.0
2005-08-23 14:30:00,8.11,8.17,8.11,8.14,10500.0,8.11,8.17,8.11,8.14,10500.0
2005-08-23 15:00:00,8.13,8.13,8.04,8.06,8300.0,8.13,8.13,8.04,8.06,8300.0
2005-08-23 15:30:00,8.05,8.07,8.02,8.02,12400.0,8.05,8.07,8.02,8.02,12400.0
2005-08-24 09:30:00,8.02,8.03,8.0,8.01,13200.0,8.02,8.03,8.0,8.01,13200.0
2005-08-24 10:00:00,8.02,8.08,8.0,8.02,16800.0,8.02,8.08,8.0,8.02,16800.0
2005-08-24 10:30:00,8.03,8.12,8.03,8.04,32500.0,8.03,8.12,8.03,8.04,32500.0
2005-08-24 11:00:00,8.04,8.04,8.03,8.04,6100.0,8.04,8.04,8.03,8.04,6100.0
2005-08-24 11:30:00,8.04,8.04,8.03,8.04,4800.0,8.04,8.04,8.03,8.04,4800.0
2005-08-24 12:00:00,8.04,8.04,8.04,8.04,6600.0,8.04,8.04,8.04,8.04,6600.0
2005-08-24 12:30:00,8.04,8.1,8.03,8.1,13200.0,8.04,8.1,8.03,8.1,13200.0
2005-08-24 13:00:00,8.1,8.12,8.09,8.1,9700.0,8.1,8.12,8.09,8.1,9700.0
2005-08-24 13:30:00,8.11,8.15,8.1,8.14,9000.0,8.11,8.15,8.1,8.14,9000.0
2005-08-24 14:00:00,8.14,8.22,8.14,8.2,13700.0,8.14,8.22,8.14,8.2,13700.0
2005-08-24 14:30:00,8.2,8.21,8.18,8.18,16000.0,8.2,8.21,8.18,8.18,16000.0
2005-08-24 15:00:00,8.18,8.19,8.04,8.09,25500.0,8.18,8.19,8.04,8.09,25500.0
2005-08-24 15:30:00,8.1,8.18,8.09,8.13,18800.0,8.1,8.18,8.09,8.13,18800.0
2005-08-25 09:30:00,8.13,8.13,8.02,8.02,18000.0,8.13,8.13,8.02,8.02,18000.0
2005-08-25 10:00:00,8.08,8.08,8.0,8.03,5200.0,8.08,8.08,8.0,8.03,5200.0
2005-08-25 10:30:00,8.03,8.05,8.0,8.03,5600.0,8.03,8.05,8.0,8.03,5600.0
2005-08-25 11:00:00,8.04,8.06,8.0,8.01,11100.0,8.04,8.06,8.0,8.01,11100.0
2005-08-25 11:30:00,8.02,8.07,8.0,8.01,39600.0,8.02,8.07,8.0,8.01,39600.0
2005-08-25 12:00:00,8.01,8.05,8.0,8.02,9000.0,8.01,8.05,8.0,8.02,9000.0
2005-08-25 12:30:00,8.02,8.08,8.0,8.07,13700.0,8.02,8.08,8.0,8.07,13700.0
2005-08-25 13:00:00,8.06,8.08,8.06,8.06,5400.0,8.06,8.08,8.06,8.06,5400.0
2005-08-25 13:30:00,8.06,8.07,8.06,8.07,7900.0,8.06,8.07,8.06,8.07,7900.0
2005-08-25 14:00:00,8.07,8.14,8.06,8.14,14100.0,8.07,8.14,8.06,8.14,14100.0
2005-08-25 14:30:00,8.14,8.15,8.04,8.11,33300.0,8.14,8.15,8.04,8.11,33300.0
2005-08-25 15:00:00,8.11,8.14,8.08,8.11,22500.0,8.11,8.14,8.08,8.11,22500.0
2005-08-25 15:30:00,8.1,8.18,8.07,8.14,42700.0,8.1,8.18,8.07,8.14,42700.0
2005-08-26 09:30:00,8.09,8.1,7.95,7.95,21900.0,8.09,8.1,7.95,7.95,21900.0
2005-08-26 10:00:00,7.94,7.97,7.85,7.93,12700.0,7.94,7.97,7.85,7.93,12700.0
2005-08-26 10:30:00,7.91,7.94,7.86,7.86,7500.0,7.91,7.94,7.86,7.86,7500.0
2005-08-26 11:00:00,7.9,7.9,7.84,7.86,12000.0,7.9,7.9,7.84,7.86,12000.0
2005-08-26 11:30:00,7.86,7.93,7.84,7.89,23000.0,7.86,7.93,7.84,7.89,23000.0
2005-08-26 12:00:00,7.89,7.9,7.86,7.9,5200.0,7.89,7.9,7.86,7.9,5200.0
2005-08-26 12:30:00,7.9,7.9,7.86,7.87,20400.0,7.9,7.9,7.86,7.87,20400.0
2005-08-26 13:00:00,7.87,7.9,7.84,7.84,17800.0,7.87,7.9,7.84,7.84,17800.0
2005-08-26 13:30:00,7.85,7.9,7.85,7.86,24000.0,7.85,7.9,7.85,7.86,24000.0
2005-08-26 14:00:00,7.85,7.94,7.84,7.93,20800.0,7.85,7.94,7.84,7.93,20800.0
2005-08-26 14:30:00,7.92,7.92,7.82,7.84,22400.0,7.92,7.92,7.82,7.84,22400.0
2005-08-26 15:00:00,7.84,7.88,7.83,7.87,14200.0,7.84,7.88,7.83,7.87,14200.0
2005-08-26 15:30:00,7.85,8.01,7.78,7.82,173000.0,7.85,8.01,7.78,7.82,173000.0
2005-08-29 09:30:00,7.78,7.96,7.75,7.91,44100.0,7.78,7.96,7.75,7.91,44100.0
2005-08-29 10:00:00,7.91,7.96,7.9,7.95,6700.0,7.91,7.96,7.9,7.95,6700.0
2005-08-29 10:30:00,7.93,7.96,7.93,7.96,1000.0,7.93,7.96,7.93,7.96,1000.0
2005-08-29 11:00:00,7.93,7.93,7.9,7.9,1900.0,7.93,7.93,7.9,7.9,1900.0
2005-08-29 11:30:00,7.91,7.93,7.9,7.93,5300.0,7.91,7.93,7.9,7.93,5300.0
2005-08-29 12:00:00,7.92,7.93,7.92,7.92,4600.0,7.92,7.93,7.92,7.92,4600.0
2005-08-29 12:30:00,7.92,7.92,7.92,7.92,400.0,7.92,7.92,7.92,7.92,400.0
2005-08-29 13:00:00,7.93,8.0,7.93,7.98,4900.0,7.93,8.0,7.93,7.98,4900.0
2005-08-29 13:30:00,7.98,7.99,7.98,7.99,2700.0,7.98,7.99,7.98,7.99,2700.0
2005-08-29 14:00:00,7.99,8.0,7.98,7.98,1600.0,7.99,8.0,7.98,7.98,1600.0
2005-08-29 14:30:00,7.97,7.97,7.95,7.95,2000.0,7.97,7.97,7.95,7.95,2000.0
2005-08-29 15:00:00,7.97,7.99,7.97,7.97,7200.0,7.97,7.99,7.97,7.97,7200.0
2005-08-29 15:30:00,7.98,8.01,7.98,7.99,16700.0,7.98,8.01,7.98,7.99,16700.0
2005-08-30 09:30:00,8.01,8.02,7.91,8.01,21000.0,8.01,8.02,7.91,8.01,21000.0
2005-08-30 10:00:00,8.01,8.03,8.0,8.02,5900.0,8.01,8.03,8.0,8.02,5900.0
2005-08-30 10:30:00,8.03,8.03,8.0,8.02,5100.0,8.03,8.03,8.0,8.02,5100.0
2005-08-30 11:00:00,8.01,8.03,7.99,8.03,13600.0,8.01,8.03,7.99,8.03,13600.0
2005-08-30 11:30:00,8.02,8.02,8.0,8.0,2000.0,8.02,8.02,8.0,8.0,2000.0
2005-08-30 12:00:00,8.0,8.03,8.0,8.02,3200.0,8.0,8.03,8.0,8.02,3200.0
2005-08-30 12:30:00,8.02,8.02,7.98,7.98,17300.0,8.02,8.02,7.98,7.98,17300.0
2005-08-30 13:00:00,7.97,7.97,7.94,7.95,1400.0,7.97,7.97,7.94,7.95,1400.0
2005-08-30 13:30:00,7.96,8.0,7.93,7.94,4600.0,7.96,8.0,7.93,7.94,4600.0
2005-08-30 14:00:00,7.96,7.96,7.92,7.95,4500.0,7.96,7.96,7.92,7.95,4500.0
2005-08-30 14:30:00,7.95,7.96,7.91,7.93,6500.0,7.95,7.96,7.91,7.93,6500.0
2005-08-30 15:00:00,7.93,7.97,7.92,7.97,6300.0,7.93,7.97,7.92,7.97,6300.0
2005-08-30 15:30:00,7.97,8.04,7.96,8.02,23200.0,7.97,8.04,7.96,8.02,23200.0
2005-08-31 09:30:00,8.11,8.13,8.03,8.06,57300.0,8.11,8.13,8.03,8.06,57300.0
2005-08-31 10:00:00,8.06,8.12,8.05,8.1,29300.0,8.06,8.12,8.05,8.1,29300.0
2005-08-31 10:30:00,8.12,8.13,8.1,8.1,12600.0,8.12,8.13,8.1,8.1,12600.0
2005-08-31 11:00:00,8.1,8.16,8.1,8.15,16900.0,8.1,8.16,8.1,8.15,16900.0
2005-08-31 11:30:00,8.14,8.19,8.14,8.16,12600.0,8.14,8.19,8.14,8.16,12600.0
2005-08-31 12:00:00,8.16,8.18,8.15,8.17,9600.0,8.16,8.18,8.15,8.17,9600.0
2005-08-31 12:30:00,8.18,8.25,8.16,8.23,24800.0,8.18,8.25,8.16,8.23,24800.0
2005-08-31 13:00:00,8.23,8.3,8.23,8.29,31600.0,8.23,8.3,8.23,8.29,31600.0
2005-08-31 13:30:00,8.29,8.31,8.25,8.25,27600.0,8.29,8.31,8.25,8.25,27600.0
2005-08-31 14:00:00,8.25,8.31,8.25,8.31,37100.0,8.25,8.31,8.25,8.31,37100.0
2005-08-31 14:30:00,8.32,8.43,8.29,8.41,50100.0,8.32,8.43,8.29,8.41,50100.0
2005-08-31 15:00:00,8.4,8.51,8.35,8.49,119300.0,8.4,8.51,8.35,8.49,119300.0
2005-08-31 15:30:00,8.49,8.65,8.47,8.62,186300.0,8.49,8.65,8.47,8.62,186300.0
2005-09-01 09:30:00,8.65,8.65,8.34,8.49,50300.0,8.65,8.65,8.34,8.49,50300.0
2005-09-01 10:00:00,8.49,8.5,8.41,8.43,27600.0,8.49,8.5,8.41,8.43,27600.0
2005-09-01 10:30:00,8.42,8.49,8.39,8.47,13700.0,8.42,8.49,8.39,8.47,13700.0
2005-09-01 11:00:00,8.47,8.52,8.46,8.49,24300.0,8.47,8.52,8.46,8.49,24300.0
2005-09-01 11:30:00,8.49,8.5,8.46,8.47,13200.0,8.49,8.5,8.46,8.47,13200.0
2005-09-01 12:00:00,8.47,8.5,8.46,8.48,6300.0,8.47,8.5,8.46,8.48,6300.0
2005-09-01 12:30:00,8.49,8.5,8.45,8.46,9400.0,8.49,8.5,8.45,8.46,9400.0
2005-09-01 13:00:00,8.46,8.49,8.46,8.47,7400.0,8.46,8.49,8.46,8.47,7400.0
2005-09-01 13:30:00,8.47,8.47,8.35,8.36,16000.0,8.47,8.47,8.35,8.36,16000.0
2005-09-01 14:00:00,8.39,8.39,8.35,8.35,17800.0,8.39,8.39,8.35,8.35,17800.0
2005-09-01 14:30:00,8.39,8.48,8.39,8.44,14500.0,8.39,8.48,8.39,8.44,14500.0
2005-09-01 15:00:00,8.43,8.45,8.37,8.38,17700.0,8.43,8.45,8.37,8.38,17700.0
2005-09-01 15:30:00,8.38,8.42,8.36,8.39,29300.0,8.38,8.42,8.36,8.39,29300.0
2005-09-02 09:30:00,8.35,8.35,8.26,8.26,29100.0,8.35,8.35,8.26,8.26,29100.0
2005-09-02 10:00:00,8.3,8.41,8.3,8.39,16800.0,8.3,8.41,8.3,8.39,16800.0
2005-09-02 10:30:00,8.39,8.39,8.28,8.29,13500.0,8.39,8.39,8.28,8.29,13500.0
2005-09-02 11:00:00,8.29,8.36,8.29,8.33,15500.0,8.29,8.36,8.29,8.33,15500.0
2005-09-02 11:30:00,8.34,8.34,8.3,8.34,6400.0,8.34,8.34,8.3,8.34,6400.0
2005-09-02 12:00:00,8.33,8.37,8.33,8.36,6400.0,8.33,8.37,8.33,8.36,6400.0
2005-09-02 12:30:00,8.37,8.4,8.37,8.4,9400.0,8.37,8.4,8.37,8.4,9400.0
2005-09-02 13:00:00,8.4,8.46,8.39,8.46,20300.0,8.4,8.46,8.39,8.46,20300.0
2005-09-02 13:30:00,8.46,8.47,8.46,8.47,6200.0,8.46,8.47,8.46,8.47,6200.0
2005-09-02 14:00:00,8.47,8.47,8.39,8.39,6800.0,8.47,8.47,8.39,8.39,6800.0
2005-09-02 14:30:00,8.39,8.39,8.32,8.35,15600.0,8.39,8.39,8.32,8.35,15600.0
2005-09-02 15:00:00,8.37,8.37,8.35,8.37,5000.0,8.37,8.37,8.35,8.37,5000.0
2005-09-02 15:30:00,8.36,8.39,8.35,8.36,15700.0,8.36,8.39,8.35,8.36,15700.0
2005-09-06 09:30:00,8.4,8.63,8.4,8.6,53000.0,8.4,8.63,8.4,8.6,53000.0
2005-09-06 10:00:00,8.6,8.71,8.59,8.6,40800.0,8.6,8.71,8.59,8.6,40800.0
2005-09-06 10:30:00,8.6,8.87,8.59,8.75,63200.0,8.6,8.87,8.59,8.75,63200.0
2005-09-06 11:00:00,8.77,8.83,8.65,8.69,28500.0,8.77,8.83,8.65,8.69,28500.0
2005-09-06 11:30:00,8.68,8.7,8.64,8.66,20500.0,8.68,8.7,8.64,8.66,20500.0
2005-09-06 12:00:00,8.7,8.7,8.64,8.65,17200.0,8.7,8.7,8.64,8.65,17200.0
2005-09-06 12:30:00,8.64,8.65,8.6,8.65,20700.0,8.64,8.65,8.6,8.65,20700.0
2005-09-06 13:00:00,8.65,8.65,8.6,8.64,15100.0,8.65,8.65,8.6,8.64,15100.0
2005-09-06 13:30:00,8.64,8.64,8.56,8.62,23900.0,8.64,8.64,8.56,8.62,23900.0
2005-09-06 14:00:00,8.62,8.64,8.56,8.6,24700.0,8.62,8.64,8.56,8.6,24700.0
2005-09-06 14:30:00,8.6,8.68,8.6,8.68,24100.0,8.6,8.68,8.6,8.68,24100.0
2005-09-06 15:00:00,8.67,8.7,8.55,8.61,36000.0,8.67,8.7,8.55,8.61,36000.0
2005-09-06 15:30:00,8.61,8.66,8.55,8.61,113700.0,8.61,8.66,8.55,8.61,113700.0
2005-09-07 09:30:00,8.65,8.7,8.51,8.66,44500.0,8.65,8.7,8.51,8.66,44500.0
2005-09-07 10:00:00,8.69,8.79,8.55,8.61,15200.0,8.69,8.79,8.55,8.61,15200.0
2005-09-07 10:30:00,8.62,8.9,8.62,8.89,24500.0,8.62,8.9,8.62,8.89,24500.0
2005-09-07 11:00:00,8.89,8.95,8.87,8.9,29100.0,8.89,8.95,8.87,8.9,29100.0
2005-09-07 11:30:00,8.89,8.92,8.88,8.89,10200.0,8.89,8.92,8.88,8.89,10200.0
2005-09-07 12:00:00,8.89,8.9,8.87,8.9,10700.0,8.89,8.9,8.87,8.9,10700.0
2005-09-07 12:30:00,8.9,8.95,8.85,8.95,22000.0,8.9,8.95,8.85,8.95,22000.0
2005-09-07 13:00:00,8.92,9.08,8.92,9.01,49000.0,8.92,9.08,8.92,9.01,49000.0
2005-09-07 13:30:00,9.01,9.02,8.98,9.01,10600.0,9.01,9.02,8.98,9.01,10600.0
2005-09-07 14:00:00,9.02,9.05,8.92,8.95,32100.0,9.02,9.05,8.92,8.95,32100.0
2005-09-07 14:30:00,8.94,9.0,8.91,9.0,14800.0,8.94,9.0,8.91,9.0,14800.0
2005-09-07 15:00:00,9.0,9.03,8.99,9.02,19000.0,9.0,9.03,8.99,9.02,19000.0
2005-09-07 15:30:00,9.0,9.04,8.9,9.02,191000.0,9.0,9.04,8.9,9.02,191000.0
2005-09-08 09:30:00,8.8,9.05,8.78,8.86,48900.0,8.8,9.05,8.78,8.86,48900.0
2005-09-08 10:00:00,8.86,8.96,8.85,8.9,30300.0,8.86,8.96,8.85,8.9,30300.0
2005-09-08 10:30:00,8.9,8.97,8.87,8.87,10900.0,8.9,8.97,8.87,8.87,10900.0
2005-09-08 11:00:00,8.89,8.89,8.85,8.88,8400.0,8.89,8.89,8.85,8.88,8400.0
2005-09-08 11:30:00,8.87,8.92,8.85,8.9,24200.0,8.87,8.92,8.85,8.9,24200.0
2005-09-08 12:00:00,8.9,8.94,8.89,8.93,14100.0,8.9,8.94,8.89,8.93,14100.0
2005-09-08 12:30:00,8.93,8.94,8.9,8.91,5100.0,8.93,8.94,8.9,8.91,5100.0
2005-09-08 13:00:00,8.88,8.88,8.84,8.84,7100.0,8.88,8.88,8.84,8.84,7100.0
2005-09-08 13:30:00,8.83,8.86,8.83,8.84,7600.0,8.83,8.86,8.83,8.84,7600.0
2005-09-08 14:00:00,8.83,8.83,8.8,8.8,6000.0,8.83,8.83,8.8,8.8,6000.0
2005-09-08 14:30:00,8.81,8.81,8.72,8.76,14400.0,8.81,8.81,8.72,8.76,14400.0
2005-09-08 15:00:00,8.73,8.74,8.68,8.73,35400.0,8.73,8.74,8.68,8.73,35400.0
2005-09-08 15:30:00,8.74,8.9,8.74,8.85,37300.0,8.74,8.9,8.74,8.85,37300.0
2005-09-09 09:30:00,8.84,8.89,8.79,8.83,12100.0,8.84,8.89,8.79,8.83,12100.0
2005-09-09 10:00:00,8.84,8.99,8.84,8.98,10300.0,8.84,8.99,8.84,8.98,10300.0
2005-09-09 10:30:00,8.99,9.07,8.96,9.01,18800.0,8.99,9.07,8.96,9.01,18800.0
2005-09-09 11:00:00,9.05,9.07,9.0,9.0,26300.0,9.05,9.07,9.0,9.0,26300.0
2005-09-09 11:30:00,9.04,9.06,9.03,9.04,8800.0,9.04,9.06,9.03,9.04,8800.0
2005-09-09 12:00:00,9.06,9.07,8.95,8.97,11200.0,9.06,9.07,8.95,8.97,11200.0
2005-09-09 12:30:00,8.97,9.01,8.91,8.93,10900.0,8.97,9.01,8.91,8.93,10900.0
2005-09-09 13:00:00,8.92,8.96,8.91,8.96,4900.0,8.92,8.96,8.91,8.96,4900.0
2005-09-09 13:30:00,8.98,9.04,8.98,9.03,5100.0,8.98,9.04,8.98,9.03,5100.0
2005-09-09 14:00:00,9.01,9.06,9.01,9.02,13600.0,9.01,9.06,9.01,9.02,13600.0
2005-09-09 14:30:00,9.02,9.02,8.99,9.02,5200.0,9.02,9.02,8.99,9.02,5200.0
2005-09-09 15:00:00,9.01,9.16,9.01,9.16,22600.0,9.01,9.16,9.01,9.16,22600.0
2005-09-09 15:30:00,9.16,9.33,9.14,9.23,71600.0,9.16,9.33,9.14,9.23,71600.0
2005-09-12 09:30:00,9.1,9.1,9.0,9.0,32500.0,9.1,9.1,9.0,9.0,32500.0
2005-09-12 10:00:00,9.0,9.0,8.86,8.96,11800.0,9.0,9.0,8.86,8.96,11800.0
2005-09-12 10:30:00,8.97,9.1,8.97,9.1,11500.0,8.97,9.1,8.97,9.1,11500.0
2005-09-12 11:00:00,9.1,9.23,9.09,9.09,29500.0,9.1,9.23,9.09,9.09,29500.0
2005-09-12 11:30:00,9.1,9.11,9.03,9.08,12500.0,9.1,9.11,9.03,9.08,12500.0
2005-09-12 12:00:00,9.09,9.1,9.08,9.1,12500.0,9.09,9.1,9.08,9.1,12500.0
2005-09-12 12:30:00,9.1,9.19,9.1,9.18,11000.0,9.1,9.19,9.1,9.18,11000.0
2005-09-12 13:00:00,9.18,9.2,9.16,9.2,4000.0,9.18,9.2,9.16,9.2,4000.0
2005-09-12 13:30:00,9.19,9.27,9.19,9.27,22400.0,9.19,9.27,9.19,9.27,22400.0
2005-09-12 14:00:00,9.26,9.27,9.2,9.23,15900.0,9.26,9.27,9.2,9.23,15900.0
2005-09-12 14:30:00,9.23,9.3,9.23,9.3,19000.0,9.23,9.3,9.23,9.3,19000.0
2005-09-12 15:00:00,9.29,9.39,9.29,9.34,37200.0,9.29,9.39,9.29,9.34,37200.0
2005-09-12 15:30:00,9.33,9.47,9.33,9.46,39300.0,9.33,9.47,9.33,9.46,39300.0
2005-09-13 09:30:00,9.41,9.41,9.0,9.11,57400.0,9.41,9.41,9.0,9.11,57400.0
2005-09-13 10:00:00,9.1,9.13,9.07,9.09,10200.0,9.1,9.13,9.07,9.09,10200.0
2005-09-13 10:30:00,9.09,9.12,9.08,9.1,9100.0,9.09,9.12,9.08,9.1,9100.0
2005-09-13 11:00:00,9.09,9.25,9.07,9.25,25500.0,9.09,9.25,9.07,9.25,25500.0
2005-09-13 11:30:00,9.25,9.26,9.16,9.22,18600.0,9.25,9.26,9.16,9.22,18600.0
2005-09-13 12:00:00,9.22,9.26,9.19,9.26,17400.0,9.22,9.26,9.19,9.26,17400.0
2005-09-13 12:30:00,9.26,9.28,9.2,9.21,20100.0,9.26,9.28,9.2,9.21,20100.0
2005-09-13 13:00:00,9.2,9.3,9.2,9.3,18000.0,9.2,9.3,9.2,9.3,18000.0
2005-09-13 13:30:00,9.29,9.37,9.26,9.27,19000.0,9.29,9.37,9.26,9.27,19000.0
2005-09-13 14:00:00,9.27,9.33,9.23,9.3,26800.0,9.27,9.33,9.23,9.3,26800.0
2005-09-13 14:30:00,9.31,9.4,9.26,9.28,23700.0,9.31,9.4,9.26,9.28,23700.0
2005-09-13 15:00:00,9.28,9.35,9.21,9.35,21200.0,9.28,9.35,9.21,9.35,21200.0
2005-09-13 15:30:00,9.35,9.37,9.14,9.2,51200.0,9.35,9.37,9.14,9.2,51200.0
2005-09-14 09:30:00,9.22,9.22,9.12,9.13,10900.0,9.22,9.22,9.12,9.13,10900.0
2005-09-14 10:00:00,9.13,9.3,9.12,9.27,22900.0,9.13,9.3,9.12,9.27,22900.0
2005-09-14 10:30:00,9.27,9.29,9.21,9.22,10100.0,9.27,9.29,9.21,9.22,10100.0
2005-09-14 11:00:00,9.22,9.23,9.15,9.17,5100.0,9.22,9.23,9.15,9.17,5100.0
2005-09-14 11:30:00,9.16,9.17,9.12,9.12,7200.0,9.16,9.17,9.12,9.12,7200.0
2005-09-14 12:00:00,9.12,9.12,9.02,9.02,10300.0,9.12,9.12,9.02,9.02,10300.0
2005-09-14 12:30:00,9.02,9.03,9.01,9.01,9200.0,9.02,9.03,9.01,9.01,9200.0
2005-09-14 13:00:00,9.01,9.05,9.01,9.05,16100.0,9.01,9.05,9.01,9.05,16100.0
2005-09-14 13:30:00,9.05,9.05,8.94,8.94,13500.0,9.05,9.05,8.94,8.94,13500.0
2005-09-14 14:00:00,8.95,8.99,8.94,8.97,22000.0,8.95,8.99,8.94,8.97,22000.0
2005-09-14 14:30:00,8.96,8.99,8.96,8.97,13000.0,8.96,8.99,8.96,8.97,13000.0
2005-09-14 15:00:00,8.97,8.98,8.95,8.98,20200.0,8.97,8.98,8.95,8.98,20200.0
2005-09-14 15:30:00,8.98,9.02,8.94,8.95,62500.0,8.98,9.02,8.94,8.95,62500.0
2005-09-15 09:30:00,9.07,9.13,9.07,9.11,41600.0,9.07,9.13,9.07,9.11,41600.0
2005-09-15 10:00:00,9.11,9.11,8.95,8.95,29400.0,9.11,9.11,8.95,8.95,29400.0
2005-09-15 10:30:00,8.96,8.96,8.83,8.86,13800.0,8.96,8.96,8.83,8.86,13800.0
2005-09-15 11:00:00,8.86,8.9,8.85,8.87,17200.0,8.86,8.9,8.85,8.87,17200.0
2005-09-15 11:30:00,8.88,8.97,8.87,8.87,6700.0,8.88,8.97,8.87,8.87,6700.0
2005-09-15 12:00:00,8.87,8.94,8.86,8.93,11800.0,8.87,8.94,8.86,8.93,11800.0
2005-09-15 12:30:00,8.92,8.96,8.91,8.95,3800.0,8.92,8.96,8.91,8.95,3800.0
2005-09-15 13:00:00,8.95,9.04,8.95,9.0,5500.0,8.95,9.04,8.95,9.0,5500.0
2005-09-15 13:30:00,9.0,9.08,9.0,9.07,5400.0,9.0,9.08,9.0,9.07,5400.0
2005-09-15 14:00:00,9.07,9.14,9.04,9.04,15300.0,9.07,9.14,9.04,9.04,15300.0
2005-09-15 14:30:00,9.05,9.12,9.05,9.07,8600.0,9.05,9.12,9.05,9.07,8600.0
2005-09-15 15:00:00,9.06,9.07,8.98,8.98,5900.0,9.06,9.07,8.98,8.98,5900.0
2005-09-15 15:30:00,8.98,8.99,8.89,8.99,25200.0,8.98,8.99,8.89,8.99,25200.0
2005-09-16 09:30:00,9.05,9.05,8.93,8.96,610200.0,9.05,9.05,8.93,8.96,610200.0
2005-09-16 10:00:00,8.97,9.0,8.95,8.98,22400.0,8.97,9.0,8.95,8.98,22400.0
2005-09-16 10:30:00,8.95,8.95,8.72,8.86,13400.0,8.95,8.95,8.72,8.86,13400.0
2005-09-16 11:00:00,8.85,8.85,8.7,8.73,33100.0,8.85,8.85,8.7,8.73,33100.0
2005-09-16 11:30:00,8.72,8.73,8.5,8.52,28700.0,8.72,8.73,8.5,8.52,28700.0
2005-09-16 12:00:00,8.52,8.55,8.5,8.53,39300.0,8.52,8.55,8.5,8.53,39300.0
2005-09-16 12:30:00,8.52,8.52,8.45,8.45,53500.0,8.52,8.52,8.45,8.45,53500.0
2005-09-16 13:00:00,8.46,8.5,8.33,8.5,55100.0,8.46,8.5,8.33,8.5,55100.0
2005-09-16 13:30:00,8.5,8.59,8.5,8.57,32200.0,8.5,8.59,8.5,8.57,32200.0
2005-09-16 14:00:00,8.56,8.61,8.5,8.53,40100.0,8.56,8.61,8.5,8.53,40100.0
2005-09-16 14:30:00,8.53,8.61,8.48,8.58,37500.0,8.53,8.61,8.48,8.58,37500.0
2005-09-16 15:00:00,8.58,8.68,8.56,8.62,54700.0,8.58,8.68,8.56,8.62,54700.0
2005-09-16 15:30:00,8.62,8.83,8.62,8.79,75300.0,8.62,8.83,8.62,8.79,75300.0
2005-09-19 09:30:00,8.77,8.98,8.75,8.94,19600.0,8.77,8.98,8.75,8.94,19600.0
2005-09-19 10:00:00,8.91,8.93,8.8,8.81,18300.0,8.91,8.93,8.8,8.81,18300.0
2005-09-19 10:30:00,8.81,8.88,8.79,8.82,8200.0,8.81,8.88,8.79,8.82,8200.0
2005-09-19 11:00:00,8.83,8.83,8.75,8.75,11500.0,8.83,8.83,8.75,8.75,11500.0
2005-09-19 11:30:00,8.76,8.79,8.75,8.78,13200.0,8.76,8.79,8.75,8.78,13200.0
2005-09-19 12:00:00,8.78,8.88,8.78,8.86,7200.0,8.78,8.88,8.78,8.86,7200.0
2005-09-19 12:30:00,8.86,8.86,8.82,8.82,4800.0,8.86,8.86,8.82,8.82,4800.0
2005-09-19 13:00:00,8.82,8.84,8.78,8.79,8600.0,8.82,8.84,8.78,8.79,8600.0
2005-09-19 13:30:00,8.79,8.8,8.78,8.79,10400.0,8.79,8.8,8.78,8.79,10400.0
2005-09-19 14:00:00,8.79,8.79,8.75,8.76,9100.0,8.79,8.79,8.75,8.76,9100.0
2005-09-19 14:30:00,8.75,8.76,8.71,8.72,6500.0,8.75,8.76,8.71,8.72,6500.0
2005-09-19 15:00:00,8.71,8.71,8.65,8.69,22000.0,8.71,8.71,8.65,8.69,22000.0
2005-09-19 15:30:00,8.68,8.77,8.68,8.75,21500.0,8.68,8.77,8.68,8.75,21500.0
2005-09-20 09:30:00,8.76,8.86,8.73,8.86,12500.0,8.76,8.86,8.73,8.86,12500.0
2005-09-20 10:00:00,8.83,8.85,8.8,8.85,12600.0,8.83,8.85,8.8,8.85,12600.0
2005-09-20 10:30:00,8.86,8.94,8.86,8.94,5800.0,8.86,8.94,8.86,8.94,5800.0
2005-09-20 11:00:00,8.94,8.99,8.93,8.98,7400.0,8.94,8.99,8.93,8.98,7400.0
2005-09-20 11:30:00,8.98,9.0,8.96,8.99,15200.0,8.98,9.0,8.96,8.99,15200.0
2005-09-20 12:00:00,8.99,9.0,8.97,8.99,15400.0,8.99,9.0,8.97,8.99,15400.0
2005-09-20 12:30:00,8.98,9.08,8.97,9.08,49200.0,8.98,9.08,8.97,9.08,49200.0
2005-09-20 13:00:00,9.08,9.14,9.08,9.12,6400.0,9.08,9.14,9.08,9.12,6400.0
2005-09-20 13:30:00,9.14,9.15,9.11,9.11,6200.0,9.14,9.15,9.11,9.11,6200.0
2005-09-20 14:00:00,9.13,9.24,9.13,9.17,20500.0,9.13,9.24,9.13,9.17,20500.0
2005-09-20 14:30:00,9.17,9.25,8.98,8.98,24700.0,9.17,9.25,8.98,8.98,24700.0
2005-09-20 15:00:00,9.0,9.08,8.99,9.07,18800.0,9.0,9.08,8.99,9.07,18800.0
2005-09-20 15:30:00,9.07,9.1,8.97,9.1,47700.0,9.07,9.1,8.97,9.1,47700.0
2005-09-21 09:30:00,9.03,9.18,8.83,9.0,41300.0,9.03,9.18,8.83,9.0,41300.0
2005-09-21 10:00:00,9.0,9.01,8.9,8.9,11400.0,9.0,9.01,8.9,8.9,11400.0
2005-09-21 10:30:00,8.89,8.93,8.76,8.76,17000.0,8.89,8.93,8.76,8.76,17000.0
2005-09-21 11:00:00,8.77,8.78,8.63,8.65,17900.0,8.77,8.78,8.63,8.65,17900.0
2005-09-21 11:30:00,8.66,8.73,8.65,8.65,23100.0,8.66,8.73,8.65,8.65,23100.0
2005-09-21 12:00:00,8.65,8.66,8.61,8.66,8700.0,8.65,8.66,8.61,8.66,8700.0
2005-09-21 12:30:00,8.67,8.76,8.65,8.75,13000.0,8.67,8.76,8.65,8.75,13000.0
2005-09-21 13:00:00,8.75,8.76,8.7,8.76,12300.0,8.75,8.76,8.7,8.76,12300.0
2005-09-21 13:30:00,8.78,8.81,8.66,8.68,12300.0,8.78,8.81,8.66,8.68,12300.0
2005-09-21 14:00:00,8.67,8.71,8.65,8.68,8400.0,8.67,8.71,8.65,8.68,8400.0
2005-09-21 14:30:00,8.68,8.69,8.61,8.64,16400.0,8.68,8.69,8.61,8.64,16400.0
2005-09-21 15:00:00,8.65,8.65,8.56,8.6,27400.0,8.65,8.65,8.56,8.6,27400.0
2005-09-21 15:30:00,8.6,8.7,8.59,8.65,39200.0,8.6,8.7,8.59,8.65,39200.0
2005-09-22 09:30:00,8.6,8.64,8.47,8.48,36900.0,8.6,8.64,8.47,8.48,36900.0
2005-09-22 10:00:00,8.48,8.5,8.37,8.46,22000.0,8.48,8.5,8.37,8.46,22000.0
2005-09-22 10:30:00,8.48,8.6,8.48,8.55,11300.0,8.48,8.6,8.48,8.55,11300.0
2005-09-22 11:00:00,8.53,8.56,8.49,8.56,5200.0,8.53,8.56,8.49,8.56,5200.0
2005-09-22 11:30:00,8.56,8.67,8.53,8.66,15000.0,8.56,8.67,8.53,8.66,15000.0
2005-09-22 12:00:00,8.65,8.66,8.56,8.61,8800.0,8.65,8.66,8.56,8.61,8800.0
2005-09-22 12:30:00,8.62,8.75,8.62,8.75,13100.0,8.62,8.75,8.62,8.75,13100.0
2005-09-22 13:00:00,8.75,8.81,8.7,8.77,9600.0,8.75,8.81,8.7,8.77,9600.0
2005-09-22 13:30:00,8.76,8.85,8.76,8.85,10600.0,8.76,8.85,8.76,8.85,10600.0
2005-09-22 14:00:00,8.84,8.88,8.84,8.88,13400.0,8.84,8.88,8.84,8.88,13400.0
2005-09-22 14:30:00,8.88,9.08,8.87,9.05,34700.0,8.88,9.08,8.87,9.05,34700.0
2005-09-22 15:00:00,9.05,9.09,8.97,8.99,36100.0,9.05,9.09,8.97,8.99,36100.0
2005-09-22 15:30:00,8.99,9.0,8.86,8.88,38000.0,8.99,9.0,8.86,8.88,38000.0
2005-09-23 09:30:00,8.82,8.82,8.65,8.75,28800.0,8.82,8.82,8.65,8.75,28800.0
2005-09-23 10:00:00,8.78,8.82,8.73,8.77,11300.0,8.78,8.82,8.73,8.77,11300.0
2005-09-23 10:30:00,8.78,8.8,8.77,8.78,12100.0,8.78,8.8,8.77,8.78,12100.0
2005-09-23 11:00:00,8.79,8.8,8.76,8.78,14500.0,8.79,8.8,8.76,8.78,14500.0
2005-09-23 11:30:00,8.76,8.79,8.74,8.79,6800.0,8.76,8.79,8.74,8.79,6800.0
2005-09-23 12:00:00,8.8,8.9,8.77,8.88,17900.0,8.8,8.9,8.77,8.88,17900.0
2005-09-23 12:30:00,8.88,8.9,8.88,8.9,7200.0,8.88,8.9,8.88,8.9,7200.0
2005-09-23 13:00:00,8.9,8.95,8.89,8.93,15700.0,8.9,8.95,8.89,8.93,15700.0
2005-09-23 13:30:00,8.92,8.93,8.9,8.93,13600.0,8.92,8.93,8.9,8.93,13600.0
2005-09-23 14:00:00,8.95,9.0,8.95,8.97,7300.0,8.95,9.0,8.95,8.97,7300.0
2005-09-23 14:30:00,8.97,8.97,8.87,8.89,17700.0,8.97,8.97,8.87,8.89,17700.0
2005-09-23 15:00:00,8.9,9.01,8.89,8.99,21200.0,8.9,9.01,8.89,8.99,21200.0
2005-09-23 15:30:00,8.98,9.01,8.96,9.01,29000.0,8.98,9.01,8.96,9.01,29000.0
2005-09-26 09:30:00,9.0,9.0,8.81,8.9,34400.0,9.0,9.0,8.81,8.9,34400.0
2005-09-26 10:00:00,8.9,9.01,8.81,9.0,17700.0,8.9,9.01,8.81,9.0,17700.0
2005-09-26 10:30:00,9.0,9.02,8.89,8.98,10600.0,9.0,9.02,8.89,8.98,10600.0
2005-09-26 11:00:00,8.99,8.99,8.94,8.99,8200.0,8.99,8.99,8.94,8.99,8200.0
2005-09-26 11:30:00,8.98,9.0,8.92,8.93,5300.0,8.98,9.0,8.92,8.93,5300.0
2005-09-26 12:00:00,8.93,8.93,8.9,8.92,11900.0,8.93,8.93,8.9,8.92,11900.0
2005-09-26 12:30:00,8.92,8.96,8.91,8.93,7300.0,8.92,8.96,8.91,8.93,7300.0
2005-09-26 13:00:00,8.94,8.95,8.8,8.8,9500.0,8.94,8.95,8.8,8.8,9500.0
2005-09-26 13:30:00,8.8,8.81,8.73,8.8,13600.0,8.8,8.81,8.73,8.8,13600.0
2005-09-26 14:00:00,8.77,8.77,8.63,8.69,20700.0,8.77,8.77,8.63,8.69,20700.0
2005-09-26 14:30:00,8.66,8.7,8.61,8.7,14400.0,8.66,8.7,8.61,8.7,14400.0
2005-09-26 15:00:00,8.7,8.84,8.7,8.83,15000.0,8.7,8.84,8.7,8.83,15000.0
2005-09-26 15:30:00,8.83,9.0,8.83,9.0,25200.0,8.83,9.0,8.83,9.0,25200.0
2005-09-27 09:30:00,8.92,8.92,8.6,8.67,34000.0,8.92,8.92,8.6,8.67,34000.0
2005-09-27 10:00:00,8.66,8.66,8.56,8.62,21900.0,8.66,8.66,8.56,8.62,21900.0
2005-09-27 10:30:00,8.62,8.79,8.62,8.69,16900.0,8.62,8.79,8.62,8.69,16900.0
2005-09-27 11:00:00,8.67,8.73,8.67,8.72,8300.0,8.67,8.73,8.67,8.72,8300.0
2005-09-27 11:30:00,8.72,8.72,8.67,8.7,6000.0,8.72,8.72,8.67,8.7,6000.0
2005-09-27 12:00:00,8.7,8.75,8.7,8.72,5800.0,8.7,8.75,8.7,8.72,5800.0
2005-09-27 12:30:00,8.71,8.71,8.7,8.71,3500.0,8.71,8.71,8.7,8.71,3500.0
2005-09-27 13:00:00,8.7,8.71,8.66,8.67,7400.0,8.7,8.71,8.66,8.67,7400.0
2005-09-27 13:30:00,8.67,8.67,8.65,8.67,4000.0,8.67,8.67,8.65,8.67,4000.0
2005-09-27 14:00:00,8.69,8.72,8.67,8.7,8100.0,8.69,8.72,8.67,8.7,8100.0
2005-09-27 14:30:00,8.7,8.81,8.66,8.81,10500.0,8.7,8.81,8.66,8.81,10500.0
2005-09-27 15:00:00,8.81,8.83,8.68,8.8,22200.0,8.81,8.83,8.68,8.8,22200.0
2005-09-27 15:30:00,8.8,8.85,8.79,8.79,29600.0,8.8,8.85,8.79,8.79,29600.0
2005-09-28 09:30:00,8.85,8.85,8.64,8.67,14700.0,8.85,8.85,8.64,8.67,14700.0
2005-09-28 10:00:00,8.67,8.68,8.65,8.67,9700.0,8.67,8.68,8.65,8.67,9700.0
2005-09-28 10:30:00,8.69,8.72,8.66,8.71,4500.0,8.69,8.72,8.66,8.71,4500.0
2005-09-28 11:00:00,8.71,8.72,8.67,8.67,6100.0,8.71,8.72,8.67,8.67,6100.0
2005-09-28 11:30:00,8.67,8.67,8.56,8.6,13300.0,8.67,8.67,8.56,8.6,13300.0
2005-09-28 12:00:00,8.58,8.59,8.52,8.54,12900.0,8.58,8.59,8.52,8.54,12900.0
2005-09-28 12:30:00,8.55,8.56,8.54,8.54,8500.0,8.55,8.56,8.54,8.54,8500.0
2005-09-28 13:00:00,8.54,8.56,8.52,8.52,20400.0,8.54,8.56,8.52,8.52,20400.0
2005-09-28 13:30:00,8.52,8.52,8.45,8.51,19400.0,8.52,8.52,8.45,8.51,19400.0
2005-09-28 14:00:00,8.51,8.67,8.51,8.67,10800.0,8.51,8.67,8.51,8.67,10800.0
2005-09-28 14:30:00,8.66,8.7,8.64,8.66,13000.0,8.66,8.7,8.64,8.66,13000.0
2005-09-28 15:00:00,8.66,8.71,8.49,8.51,25800.0,8.66,8.71,8.49,8.51,25800.0
2005-09-28 15:30:00,8.5,8.51,8.4,8.43,51900.0,8.5,8.51,8.4,8.43,51900.0
2005-09-29 09:30:00,8.39,8.59,8.36,8.36,18800.0,8.39,8.59,8.36,8.36,18800.0
2005-09-29 10:00:00,8.36,8.51,8.35,8.51,16000.0,8.36,8.51,8.35,8.51,16000.0
2005-09-29 10:30:00,8.51,8.52,8.42,8.44,30200.0,8.51,8.52,8.42,8.44,30200.0
2005-09-29 11:00:00,8.43,8.45,8.42,8.44,7000.0,8.43,8.45,8.42,8.44,7000.0
2005-09-29 11:30:00,8.45,8.49,8.4,8.43,14900.0,8.45,8.49,8.4,8.43,14900.0
2005-09-29 12:00:00,8.43,8.48,8.42,8.47,15500.0,8.43,8.48,8.42,8.47,15500.0
2005-09-29 12:30:00,8.48,8.49,8.43,8.45,17500.0,8.48,8.49,8.43,8.45,17500.0
2005-09-29 13:00:00,8.47,8.53,8.46,8.53,11600.0,8.47,8.53,8.46,8.53,11600.0
2005-09-29 13:30:00,8.53,8.58,8.52,8.56,15800.0,8.53,8.58,8.52,8.56,15800.0
2005-09-29 14:00:00,8.56,8.69,8.55,8.69,29000.0,8.56,8.69,8.55,8.69,29000.0
2005-09-29 14:30:00,8.68,8.69,8.63,8.64,16500.0,8.68,8.69,8.63,8.64,16500.0
2005-09-29 15:00:00,8.64,8.66,8.63,8.65,22700.0,8.64,8.66,8.63,8.65,22700.0
2005-09-29 15:30:00,8.65,8.68,8.62,8.68,22200.0,8.65,8.68,8.62,8.68,22200.0
2005-09-30 09:30:00,8.64,8.8,8.42,8.68,26900.0,8.64,8.8,8.42,8.68,26900.0
2005-09-30 10:00:00,8.64,8.71,8.61,8.71,5800.0,8.64,8.71,8.61,8.71,5800.0
2005-09-30 10:30:00,8.71,8.72,8.64,8.65,38700.0,8.71,8.72,8.64,8.65,38700.0
2005-09-30 11:00:00,8.64,8.68,8.63,8.64,12200.0,8.64,8.68,8.63,8.64,12200.0
2005-09-30 11:30:00,8.65,8.65,8.48,8.48,13100.0,8.65,8.65,8.48,8.48,13100.0
2005-09-30 12:00:00,8.48,8.6,8.47,8.6,10100.0,8.48,8.6,8.47,8.6,10100.0
2005-09-30 12:30:00,8.6,8.64,8.52,8.55,13400.0,8.6,8.64,8.52,8.55,13400.0
2005-09-30 13:00:00,8.55,8.59,8.55,8.59,3900.0,8.55,8.59,8.55,8.59,3900.0
2005-09-30 13:30:00,8.59,8.6,8.57,8.6,7400.0,8.59,8.6,8.57,8.6,7400.0
2005-09-30 14:00:00,8.59,8.61,8.58,8.59,11300.0,8.59,8.61,8.58,8.59,11300.0
2005-09-30 14:30:00,8.59,8.61,8.54,8.54,12800.0,8.59,8.61,8.54,8.54,12800.0
2005-09-30 15:00:00,8.54,8.61,8.53,8.58,35200.0,8.54,8.61,8.53,8.58,35200.0
2005-09-30 15:30:00,8.58,8.74,8.57,8.73,145700.0,8.58,8.74,8.57,8.73,145700.0
2005-10-03 09:30:00,8.72,8.74,8.41,8.46,47300.0,8.72,8.74,8.41,8.46,47300.0
2005-10-03 10:00:00,8.49,8.57,8.4,8.4,42700.0,8.49,8.57,8.4,8.4,42700.0
2005-10-03 10:30:00,8.4,8.4,8.25,8.3,46800.0,8.4,8.4,8.25,8.3,46800.0
2005-10-03 11:00:00,8.3,8.59,8.3,8.59,22300.0,8.3,8.59,8.3,8.59,22300.0
2005-10-03 11:30:00,8.59,8.64,8.51,8.51,36000.0,8.59,8.64,8.51,8.51,36000.0
2005-10-03 12:00:00,8.51,8.51,8.4,8.44,24900.0,8.51,8.51,8.4,8.44,24900.0
2005-10-03 12:30:00,8.46,8.53,8.46,8.5,27900.0,8.46,8.53,8.46,8.5,27900.0
2005-10-03 13:00:00,8.5,8.61,8.5,8.59,93000.0,8.5,8.61,8.5,8.59,93000.0
2005-10-03 13:30:00,8.59,8.6,8.39,8.39,33600.0,8.59,8.6,8.39,8.39,33600.0
2005-10-03 14:00:00,8.39,8.41,8.32,8.39,49600.0,8.39,8.41,8.32,8.39,49600.0
2005-10-03 14:30:00,8.39,8.45,8.35,8.41,42800.0,8.39,8.45,8.35,8.41,42800.0
2005-10-03 15:00:00,8.41,8.44,8.4,8.44,28100.0,8.41,8.44,8.4,8.44,28100.0
2005-10-03 15:30:00,8.42,8.45,8.34,8.39,93300.0,8.42,8.45,8.34,8.39,93300.0
2005-10-04 09:30:00,8.38,8.49,8.33,8.46,24300.0,8.38,8.49,8.33,8.46,24300.0
2005-10-04 10:00:00,8.47,8.52,8.46,8.52,23600.0,8.47,8.52,8.46,8.52,23600.0
2005-10-04 10:30:00,8.52,8.53,8.39,8.49,37600.0,8.52,8.53,8.39,8.49,37600.0
2005-10-04 11:00:00,8.5,8.53,8.5,8.53,42300.0,8.5,8.53,8.5,8.53,42300.0
2005-10-04 11:30:00,8.53,8.55,8.48,8.55,22600.0,8.53,8.55,8.48,8.55,22600.0
2005-10-04 12:00:00,8.55,8.56,8.43,8.5,19200.0,8.55,8.56,8.43,8.5,19200.0
2005-10-04 12:30:00,8.51,8.54,8.49,8.51,7600.0,8.51,8.54,8.49,8.51,7600.0
2005-10-04 13:00:00,8.52,8.53,8.5,8.5,27400.0,8.52,8.53,8.5,8.5,27400.0
2005-10-04 13:30:00,8.51,8.52,8.4,8.44,22400.0,8.51,8.52,8.4,8.44,22400.0
2005-10-04 14:00:00,8.45,8.52,8.36,8.39,16300.0,8.45,8.52,8.36,8.39,16300.0
2005-10-04 14:30:00,8.4,8.51,8.31,8.34,19700.0,8.4,8.51,8.31,8.34,19700.0
2005-10-04 15:00:00,8.34,8.39,8.25,8.33,28500.0,8.34,8.39,8.25,8.33,28500.0
2005-10-04 15:30:00,8.33,8.39,8.3,8.33,19100.0,8.33,8.39,8.3,8.33,19100.0
2005-10-05 09:30:00,8.32,8.39,8.28,8.28,16900.0,8.32,8.39,8.28,8.28,16900.0
2005-10-05 10:00:00,8.28,8.29,8.03,8.23,54500.0,8.28,8.29,8.03,8.23,54500.0
2005-10-05 10:30:00,8.2,8.23,8.11,8.2,13800.0,8.2,8.23,8.11,8.2,13800.0
2005-10-05 11:00:00,8.22,8.22,8.05,8.06,14300.0,8.22,8.22,8.05,8.06,14300.0
2005-10-05 11:30:00,8.06,8.13,8.01,8.03,15100.0,8.06,8.13,8.01,8.03,15100.0
2005-10-05 12:00:00,8.03,8.12,8.03,8.08,12300.0,8.03,8.12,8.03,8.08,12300.0
2005-10-05 12:30:00,8.08,8.22,8.06,8.13,10700.0,8.08,8.22,8.06,8.13,10700.0
2005-10-05 13:00:00,8.14,8.24,8.14,8.22,14700.0,8.14,8.24,8.14,8.22,14700.0
2005-10-05 13:30:00,8.21,8.22,8.17,8.2,8100.0,8.21,8.22,8.17,8.2,8100.0
2005-10-05 14:00:00,8.2,8.47,8.2,8.46,47700.0,8.2,8.47,8.2,8.46,47700.0
2005-10-05 14:30:00,8.46,8.46,8.37,8.44,87800.0,8.46,8.46,8.37,8.44,87800.0
2005-10-05 15:00:00,8.44,8.54,8.18,8.21,91900.0,8.44,8.54,8.18,8.21,91900.0
2005-10-05 15:30:00,8.21,8.28,8.04,8.09,80200.0,8.21,8.28,8.04,8.09,80200.0
2005-10-06 09:30:00,8.03,8.34,8.03,8.05,46000.0,8.03,8.34,8.03,8.05,46000.0
2005-10-06 10:00:00,8.08,8.17,8.01,8.01,31900.0,8.08,8.17,8.01,8.01,31900.0
2005-10-06 10:30:00,8.02,8.09,8.02,8.04,18900.0,8.02,8.09,8.02,8.04,18900.0
2005-10-06 11:00:00,8.02,8.15,8.02,8.05,30100.0,8.02,8.15,8.02,8.05,30100.0
2005-10-06 11:30:00,8.04,8.11,8.04,8.07,7900.0,8.04,8.11,8.04,8.07,7900.0
2005-10-06 12:00:00,8.07,8.1,8.01,8.02,20900.0,8.07,8.1,8.01,8.02,20900.0
2005-10-06 12:30:00,8.02,8.02,7.95,7.99,29100.0,8.02,8.02,7.95,7.99,29100.0
2005-10-06 13:00:00,8.02,8.06,7.96,8.01,16800.0,8.02,8.06,7.96,8.01,16800.0
2005-10-06 13:30:00,7.99,8.02,7.86,7.88,36300.0,7.99,8.02,7.86,7.88,36300.0
2005-10-06 14:00:00,7.87,7.96,7.85,7.86,16000.0,7.87,7.96,7.85,7.86,16000.0
2005-10-06 14:30:00,7.86,7.87,7.72,7.72,41100.0,7.86,7.87,7.72,7.72,41100.0
2005-10-06 15:00:00,7.73,7.74,7.51,7.56,56800.0,7.73,7.74,7.51,7.56,56800.0
2005-10-06 15:30:00,7.55,7.69,7.53,7.64,161900.0,7.55,7.69,7.53,7.64,161900.0
2005-10-07 09:30:00,7.83,8.0,7.7,7.77,57200.0,7.83,8.0,7.7,7.77,57200.0
2005-10-07 10:00:00,7.77,7.79,7.62,7.72,38100.0,7.77,7.79,7.62,7.72,38100.0
2005-10-07 10:30:00,7.72,7.74,7.52,7.52,35900.0,7.72,7.74,7.52,7.52,35900.0
2005-10-07 11:00:00,7.52,7.72,7.5,7.7,20400.0,7.52,7.72,7.5,7.7,20400.0
2005-10-07 11:30:00,7.7,7.73,7.65,7.72,8100.0,7.7,7.73,7.65,7.72,8100.0
2005-10-07 12:00:00,7.72,7.78,7.65,7.68,18000.0,7.72,7.78,7.65,7.68,18000.0
2005-10-07 12:30:00,7.67,7.76,7.67,7.75,10500.0,7.67,7.76,7.67,7.75,10500.0
2005-10-07 13:00:00,7.75,7.76,7.72,7.72,7300.0,7.75,7.76,7.72,7.72,7300.0
2005-10-07 13:30:00,7.72,7.76,7.69,7.76,16200.0,7.72,7.76,7.69,7.76,16200.0
2005-10-07 14:00:00,7.75,7.77,7.71,7.71,7700.0,7.75,7.77,7.71,7.71,7700.0
2005-10-07 14:30:00,7.71,7.79,7.71,7.74,11800.0,7.71,7.79,7.71,7.74,11800.0
2005-10-07 15:00:00,7.74,7.74,7.69,7.71,16500.0,7.74,7.74,7.69,7.71,16500.0
2005-10-07 15:30:00,7.71,7.74,7.66,7.7,32600.0,7.71,7.74,7.66,7.7,32600.0
2005-10-10 09:30:00,7.75,7.84,7.51,7.66,48500.0,7.75,7.84,7.51,7.66,48500.0
2005-10-10 10:00:00,7.69,7.7,7.51,7.6,16000.0,7.69,7.7,7.51,7.6,16000.0
2005-10-10 10:30:00,7.59,7.67,7.59,7.66,12200.0,7.59,7.67,7.59,7.66,12200.0
2005-10-10 11:00:00,7.66,7.72,7.66,7.69,5900.0,7.66,7.72,7.66,7.69,5900.0
2005-10-10 11:30:00,7.71,7.73,7.57,7.65,35200.0,7.71,7.73,7.57,7.65,35200.0
2005-10-10 12:00:00,7.68,7.74,7.68,7.73,5500.0,7.68,7.74,7.68,7.73,5500.0
2005-10-10 12:30:00,7.74,7.8,7.74,7.8,5400.0,7.74,7.8,7.74,7.8,5400.0
2005-10-10 13:00:00,7.81,7.81,7.79,7.79,5200.0,7.81,7.81,7.79,7.79,5200.0
2005-10-10 13:30:00,7.79,7.81,7.75,7.75,15600.0,7.79,7.81,7.75,7.75,15600.0
2005-10-10 14:00:00,7.74,7.75,7.66,7.67,18700.0,7.74,7.75,7.66,7.67,18700.0
2005-10-10 14:30:00,7.72,7.73,7.6,7.62,62600.0,7.72,7.73,7.6,7.62,62600.0
2005-10-10 15:00:00,7.63,7.66,7.61,7.64,10700.0,7.63,7.66,7.61,7.64,10700.0
2005-10-10 15:30:00,7.64,7.7,7.6,7.65,30100.0,7.64,7.7,7.6,7.65,30100.0
2005-10-11 09:30:00,7.57,7.62,7.53,7.54,47500.0,7.57,7.62,7.53,7.54,47500.0
2005-10-11 10:00:00,7.53,7.59,7.48,7.56,23600.0,7.53,7.59,7.48,7.56,23600.0
2005-10-11 10:30:00,7.56,7.59,7.45,7.53,23600.0,7.56,7.59,7.45,7.53,23600.0
2005-10-11 11:00:00,7.51,7.53,7.5,7.53,28600.0,7.51,7.53,7.5,7.53,28600.0
2005-10-11 11:30:00,7.52,7.53,7.46,7.49,34300.0,7.52,7.53,7.46,7.49,34300.0
2005-10-11 12:00:00,7.5,7.5,7.42,7.43,28400.0,7.5,7.5,7.42,7.43,28400.0
2005-10-11 12:30:00,7.43,7.44,7.36,7.36,37500.0,7.43,7.44,7.36,7.36,37500.0
2005-10-11 13:00:00,7.35,7.39,7.26,7.31,62600.0,7.35,7.39,7.26,7.31,62600.0
2005-10-11 13:30:00,7.32,7.35,7.29,7.32,21800.0,7.32,7.35,7.29,7.32,21800.0
2005-10-11 14:00:00,7.32,7.35,7.27,7.33,77600.0,7.32,7.35,7.27,7.33,77600.0
2005-10-11 14:30:00,7.34,7.35,7.3,7.3,35000.0,7.34,7.35,7.3,7.3,35000.0
2005-10-11 15:00:00,7.3,7.34,7.23,7.25,50100.0,7.3,7.34,7.23,7.25,50100.0
2005-10-11 15:30:00,7.25,7.25,7.11,7.17,79600.0,7.25,7.25,7.11,7.17,79600.0
2005-10-12 09:30:00,7.14,7.43,7.14,7.19,62200.0,7.14,7.43,7.14,7.19,62200.0
2005-10-12 10:00:00,7.18,7.18,6.94,6.98,70400.0,7.18,7.18,6.94,6.98,70400.0
2005-10-12 10:30:00,6.98,7.06,6.95,7.05,301300.0,6.98,7.06,6.95,7.05,301300.0
2005-10-12 11:00:00,7.04,7.08,7.03,7.07,164000.0,7.04,7.08,7.03,7.07,164000.0
2005-10-12 11:30:00,7.08,7.3,7.07,7.22,110600.0,7.08,7.3,7.07,7.22,110600.0
2005-10-12 12:00:00,7.21,7.29,7.17,7.26,33800.0,7.21,7.29,7.17,7.26,33800.0
2005-10-12 12:30:00,7.26,7.3,7.21,7.26,15700.0,7.26,7.3,7.21,7.26,15700.0
2005-10-12 13:00:00,7.27,7.32,7.25,7.27,54600.0,7.27,7.32,7.25,7.27,54600.0
2005-10-12 13:30:00,7.28,7.31,7.27,7.28,55700.0,7.28,7.31,7.27,7.28,55700.0
2005-10-12 14:00:00,7.27,7.28,7.1,7.12,37300.0,7.27,7.28,7.1,7.12,37300.0
2005-10-12 14:30:00,7.13,7.13,7.07,7.07,33400.0,7.13,7.13,7.07,7.07,33400.0
2005-10-12 15:00:00,7.08,7.16,7.08,7.14,23600.0,7.08,7.16,7.08,7.14,23600.0
2005-10-12 15:30:00,7.14,7.15,7.08,7.1,61200.0,7.14,7.15,7.08,7.1,61200.0
2005-10-13 09:30:00,7.05,7.28,7.02,7.26,33500.0,7.05,7.28,7.02,7.26,33500.0
2005-10-13 10:00:00,7.29,7.29,7.2,7.22,37300.0,7.29,7.29,7.2,7.22,37300.0
2005-10-13 10:30:00,7.22,7.49,7.21,7.39,25600.0,7.22,7.49,7.21,7.39,25600.0
2005-10-13 11:00:00,7.39,7.4,7.25,7.3,15400.0,7.39,7.4,7.25,7.3,15400.0
2005-10-13 11:30:00,7.3,7.32,7.2,7.21,19400.0,7.3,7.32,7.2,7.21,19400.0
2005-10-13 12:00:00,7.22,7.31,7.22,7.3,39000.0,7.22,7.31,7.22,7.3,39000.0
2005-10-13 12:30:00,7.3,7.36,7.3,7.31,15300.0,7.3,7.36,7.3,7.31,15300.0
2005-10-13 13:00:00,7.31,7.33,7.23,7.31,51000.0,7.31,7.33,7.23,7.31,51000.0
2005-10-13 13:30:00,7.31,7.31,7.2,7.27,29200.0,7.31,7.31,7.2,7.27,29200.0
2005-10-13 14:00:00,7.29,7.36,7.29,7.34,12200.0,7.29,7.36,7.29,7.34,12200.0
2005-10-13 14:30:00,7.34,7.52,7.33,7.37,40700.0,7.34,7.52,7.33,7.37,40700.0
2005-10-13 15:00:00,7.37,7.4,7.32,7.33,23500.0,7.37,7.4,7.32,7.33,23500.0
2005-10-13 15:30:00,7.34,7.4,7.32,7.38,55700.0,7.34,7.4,7.32,7.38,55700.0
2005-10-14 09:30:00,7.46,7.5,7.22,7.25,55500.0,7.46,7.5,7.22,7.25,55500.0
2005-10-14 10:00:00,7.28,7.46,7.28,7.36,20400.0,7.28,7.46,7.28,7.36,20400.0
2005-10-14 10:30:00,7.34,7.45,7.29,7.41,42100.0,7.34,7.45,7.29,7.41,42100.0
2005-10-14 11:00:00,7.41,7.43,7.38,7.42,14700.0,7.41,7.43,7.38,7.42,14700.0
2005-10-14 11:30:00,7.41,7.5,7.41,7.5,427100.0,7.41,7.5,7.41,7.5,427100.0
2005-10-14 12:00:00,7.5,7.52,7.46,7.46,17200.0,7.5,7.52,7.46,7.46,17200.0
2005-10-14 12:30:00,7.47,7.5,7.45,7.46,4900.0,7.47,7.5,7.45,7.46,4900.0
2005-10-14 13:00:00,7.46,7.5,7.43,7.46,31300.0,7.46,7.5,7.43,7.46,31300.0
2005-10-14 13:30:00,7.45,7.59,7.44,7.59,23900.0,7.45,7.59,7.44,7.59,23900.0
2005-10-14 14:00:00,7.58,7.61,7.53,7.53,10300.0,7.58,7.61,7.53,7.53,10300.0
2005-10-14 14:30:00,7.55,7.56,7.5,7.5,17300.0,7.55,7.56,7.5,7.5,17300.0
2005-10-14 15:00:00,7.51,7.59,7.5,7.58,20500.0,7.51,7.59,7.5,7.58,20500.0
2005-10-14 15:30:00,7.57,7.63,7.56,7.6,48200.0,7.57,7.63,7.56,7.6,48200.0
2005-10-17 09:30:00,7.64,7.69,7.55,7.66,24400.0,7.64,7.69,7.55,7.66,24400.0
2005-10-17 10:00:00,7.67,7.68,7.51,7.54,13000.0,7.67,7.68,7.51,7.54,13000.0
2005-10-17 10:30:00,7.56,7.56,7.38,7.4,25800.0,7.56,7.56,7.38,7.4,25800.0
2005-10-17 11:00:00,7.39,7.49,7.39,7.47,25000.0,7.39,7.49,7.39,7.47,25000.0
2005-10-17 11:30:00,7.44,7.45,7.42,7.43,7600.0,7.44,7.45,7.42,7.43,7600.0
2005-10-17 12:00:00,7.43,7.49,7.43,7.49,19600.0,7.43,7.49,7.43,7.49,19600.0
2005-10-17 12:30:00,7.48,7.49,7.45,7.46,16800.0,7.48,7.49,7.45,7.46,16800.0
2005-10-17 13:00:00,7.46,7.56,7.45,7.53,14600.0,7.46,7.56,7.45,7.53,14600.0
2005-10-17 13:30:00,7.55,7.69,7.51,7.51,25200.0,7.55,7.69,7.51,7.51,25200.0
2005-10-17 14:00:00,7.51,7.58,7.46,7.49,11900.0,7.51,7.58,7.46,7.49,11900.0
2005-10-17 14:30:00,7.46,7.49,7.44,7.47,7200.0,7.46,7.49,7.44,7.47,7200.0
2005-10-17 15:00:00,7.49,7.51,7.46,7.51,8500.0,7.49,7.51,7.46,7.51,8500.0
2005-10-17 15:30:00,7.51,7.55,7.46,7.51,17900.0,7.51,7.55,7.46,7.51,17900.0
2005-10-18 09:30:00,7.56,7.7,7.55,7.59,21800.0,7.56,7.7,7.55,7.59,21800.0
2005-10-18 10:00:00,7.55,7.6,7.53,7.6,9600.0,7.55,7.6,7.53,7.6,9600.0
2005-10-18 10:30:00,7.59,7.64,7.55,7.63,24400.0,7.59,7.64,7.55,7.63,24400.0
2005-10-18 11:00:00,7.64,7.72,7.63,7.7,23700.0,7.64,7.72,7.63,7.7,23700.0
2005-10-18 11:30:00,7.7,7.73,7.67,7.71,21300.0,7.7,7.73,7.67,7.71,21300.0
2005-10-18 12:00:00,7.69,7.73,7.68,7.71,30100.0,7.69,7.73,7.68,7.71,30100.0
2005-10-18 12:30:00,7.71,7.78,7.71,7.76,35800.0,7.71,7.78,7.71,7.76,35800.0
2005-10-18 13:00:00,7.76,7.76,7.72,7.72,35900.0,7.76,7.76,7.72,7.72,35900.0
2005-10-18 13:30:00,7.72,7.73,7.65,7.68,15400.0,7.72,7.73,7.65,7.68,15400.0
2005-10-18 14:00:00,7.67,7.72,7.67,7.68,10600.0,7.67,7.72,7.67,7.68,10600.0
2005-10-18 14:30:00,7.7,7.73,7.61,7.62,20000.0,7.7,7.73,7.61,7.62,20000.0
2005-10-18 15:00:00,7.64,7.75,7.61,7.73,34900.0,7.64,7.75,7.61,7.73,34900.0
2005-10-18 15:30:00,7.73,7.85,7.66,7.66,134400.0,7.73,7.85,7.66,7.66,134400.0
2005-10-19 09:30:00,7.64,7.67,7.59,7.62,22800.0,7.64,7.67,7.59,7.62,22800.0
2005-10-19 10:00:00,7.59,7.62,7.51,7.51,13100.0,7.59,7.62,7.51,7.51,13100.0
2005-10-19 10:30:00,7.51,7.67,7.51,7.66,10300.0,7.51,7.67,7.51,7.66,10300.0
2005-10-19 11:00:00,7.65,7.65,7.55,7.55,7000.0,7.65,7.65,7.55,7.55,7000.0
2005-10-19 11:30:00,7.53,7.56,7.36,7.37,22100.0,7.53,7.56,7.36,7.37,22100.0
2005-10-19 12:00:00,7.38,7.53,7.38,7.53,47100.0,7.38,7.53,7.38,7.53,47100.0
2005-10-19 12:30:00,7.5,7.56,7.5,7.5,5900.0,7.5,7.56,7.5,7.5,5900.0
2005-10-19 13:00:00,7.51,7.64,7.48,7.59,8100.0,7.51,7.64,7.48,7.59,8100.0
2005-10-19 13:30:00,7.6,7.69,7.6,7.67,12700.0,7.6,7.69,7.6,7.67,12700.0
2005-10-19 14:00:00,7.68,7.78,7.68,7.75,22100.0,7.68,7.78,7.68,7.75,22100.0
2005-10-19 14:30:00,7.75,7.81,7.73,7.8,15000.0,7.75,7.81,7.73,7.8,15000.0
2005-10-19 15:00:00,7.78,7.82,7.75,7.81,16600.0,7.78,7.82,7.75,7.81,16600.0
2005-10-19 15:30:00,7.81,7.9,7.76,7.88,38700.0,7.81,7.9,7.76,7.88,38700.0
2005-10-20 09:30:00,7.86,7.86,7.69,7.72,15300.0,7.86,7.86,7.69,7.72,15300.0
2005-10-20 10:00:00,7.72,7.86,7.72,7.84,11500.0,7.72,7.86,7.72,7.84,11500.0
2005-10-20 10:30:00,7.82,7.94,7.82,7.91,17900.0,7.82,7.94,7.82,7.91,17900.0
2005-10-20 11:00:00,7.91,7.93,7.88,7.88,12500.0,7.91,7.93,7.88,7.88,12500.0
2005-10-20 11:30:00,7.88,7.89,7.85,7.89,12200.0,7.88,7.89,7.85,7.89,12200.0
2005-10-20 12:00:00,7.89,7.89,7.85,7.88,13500.0,7.89,7.89,7.85,7.88,13500.0
2005-10-20 12:30:00,7.88,7.92,7.86,7.88,14400.0,7.88,7.92,7.86,7.88,14400.0
2005-10-20 13:00:00,7.88,7.93,7.88,7.91,16200.0,7.88,7.93,7.88,7.91,16200.0
2005-10-20 13:30:00,7.91,7.95,7.91,7.93,25000.0,7.91,7.95,7.91,7.93,25000.0
2005-10-20 14:00:00,7.93,7.93,7.79,7.79,17700.0,7.93,7.93,7.79,7.79,17700.0
2005-10-20 14:30:00,7.79,7.89,7.79,7.84,15500.0,7.79,7.89,7.79,7.84,15500.0
2005-10-20 15:00:00,7.83,7.87,7.66,7.67,24400.0,7.83,7.87,7.66,7.67,24400.0
2005-10-20 15:30:00,7.67,7.89,7.66,7.87,45000.0,7.67,7.89,7.66,7.87,45000.0
2005-10-21 09:30:00,7.79,7.98,7.79,7.95,53700.0,7.79,7.98,7.79,7.95,53700.0
2005-10-21 10:00:00,7.95,7.98,7.89,7.91,13100.0,7.95,7.98,7.89,7.91,13100.0
2005-10-21 10:30:00,7.91,7.93,7.86,7.93,8700.0,7.91,7.93,7.86,7.93,8700.0
2005-10-21 11:00:00,7.94,7.97,7.9,7.9,10900.0,7.94,7.97,7.9,7.9,10900.0
2005-10-21 11:30:00,7.9,7.94,7.85,7.94,3300.0,7.9,7.94,7.85,7.94,3300.0
2005-10-21 12:00:00,7.94,7.95,7.87,7.94,10300.0,7.94,7.95,7.87,7.94,10300.0
2005-10-21 12:30:00,7.95,7.95,7.83,7.88,8000.0,7.95,7.95,7.83,7.88,8000.0
2005-10-21 13:00:00,7.87,7.9,7.84,7.88,2900.0,7.87,7.9,7.84,7.88,2900.0
2005-10-21 13:30:00,7.9,7.98,7.89,7.93,10500.0,7.9,7.98,7.89,7.93,10500.0
2005-10-21 14:00:00,7.95,7.98,7.9,7.9,11700.0,7.95,7.98,7.9,7.9,11700.0
2005-10-21 14:30:00,7.91,7.94,7.91,7.93,13700.0,7.91,7.94,7.91,7.93,13700.0
2005-10-21 15:00:00,7.93,7.94,7.89,7.9,21500.0,7.93,7.94,7.89,7.9,21500.0
2005-10-21 15:30:00,7.9,7.9,7.82,7.87,30600.0,7.9,7.9,7.82,7.87,30600.0
2005-10-24 09:30:00,7.84,8.11,7.77,8.05,41000.0,7.84,8.11,7.77,8.05,41000.0
2005-10-24 10:00:00,8.04,8.06,7.9,8.0,17800.0,8.04,8.06,7.9,8.0,17800.0
2005-10-24 10:30:00,7.99,8.09,7.99,8.05,10700.0,7.99,8.09,7.99,8.05,10700.0
2005-10-24 11:00:00,8.04,8.09,8.04,8.09,6300.0,8.04,8.09,8.04,8.09,6300.0
2005-10-24 11:30:00,8.11,8.12,8.03,8.03,13800.0,8.11,8.12,8.03,8.03,13800.0
2005-10-24 12:00:00,8.02,8.06,8.01,8.02,12400.0,8.02,8.06,8.01,8.02,12400.0
2005-10-24 12:30:00,8.06,8.1,8.03,8.05,14800.0,8.06,8.1,8.03,8.05,14800.0
2005-10-24 13:00:00,8.05,8.07,7.93,7.97,20500.0,8.05,8.07,7.93,7.97,20500.0
2005-10-24 13:30:00,7.96,8.09,7.95,8.09,9600.0,7.96,8.09,7.95,8.09,9600.0
2005-10-24 14:00:00,8.1,8.12,8.07,8.09,3400.0,8.1,8.12,8.07,8.09,3400.0
2005-10-24 14:30:00,8.09,8.09,8.04,8.04,1400.0,8.09,8.09,8.04,8.04,1400.0
2005-10-24 15:00:00,8.04,8.13,8.04,8.12,12500.0,8.04,8.13,8.04,8.12,12500.0
2005-10-24 15:30:00,8.12,8.22,8.12,8.22,30900.0,8.12,8.22,8.12,8.22,30900.0
2005-10-25 09:30:00,8.18,8.18,7.97,8.09,16700.0,8.18,8.18,7.97,8.09,16700.0
2005-10-25 10:00:00,8.09,8.24,8.06,8.24,14800.0,8.09,8.24,8.06,8.24,14800.0
2005-10-25 10:30:00,8.23,8.24,8.23,8.24,9700.0,8.23,8.24,8.23,8.24,9700.0
2005-10-25 11:00:00,8.24,8.25,8.2,8.21,13400.0,8.24,8.25,8.2,8.21,13400.0
2005-10-25 11:30:00,8.22,8.3,8.2,8.29,7900.0,8.22,8.3,8.2,8.29,7900.0
2005-10-25 12:00:00,8.29,8.36,8.29,8.33,10100.0,8.29,8.36,8.29,8.33,10100.0
2005-10-25 12:30:00,8.32,8.32,8.26,8.28,5700.0,8.32,8.32,8.26,8.28,5700.0
2005-10-25 13:00:00,8.29,8.29,8.25,8.27,6200.0,8.29,8.29,8.25,8.27,6200.0
2005-10-25 13:30:00,8.27,8.27,8.25,8.25,8400.0,8.27,8.27,8.25,8.25,8400.0
2005-10-25 14:00:00,8.25,8.27,8.25,8.26,6300.0,8.25,8.27,8.25,8.26,6300.0
2005-10-25 14:30:00,8.26,8.32,8.25,8.28,7300.0,8.26,8.32,8.25,8.28,7300.0
2005-10-25 15:00:00,8.27,8.29,8.23,8.25,14500.0,8.27,8.29,8.23,8.25,14500.0
2005-10-25 15:30:00,8.25,8.39,8.24,8.39,26100.0,8.25,8.39,8.24,8.39,26100.0
2005-10-26 09:30:00,8.2,8.42,8.19,8.42,25900.0,8.2,8.42,8.19,8.42,25900.0
2005-10-26 10:00:00,8.44,8.58,8.41,8.55,25900.0,8.44,8.58,8.41,8.55,25900.0
2005-10-26 10:30:00,8.55,8.58,8.45,8.45,17600.0,8.55,8.58,8.45,8.45,17600.0
2005-10-26 11:00:00,8.45,8.48,8.39,8.48,28600.0,8.45,8.48,8.39,8.48,28600.0
2005-10-26 11:30:00,8.46,8.46,8.41,8.43,10200.0,8.46,8.46,8.41,8.43,10200.0
2005-10-26 12:00:00,8.43,8.46,8.4,8.4,17000.0,8.43,8.46,8.4,8.4,17000.0
2005-10-26 12:30:00,8.4,8.44,8.4,8.41,4200.0,8.4,8.44,8.4,8.41,4200.0
2005-10-26 13:00:00,8.42,8.42,8.33,8.36,11500.0,8.42,8.42,8.33,8.36,11500.0
2005-10-26 13:30:00,8.36,8.39,8.28,8.28,14900.0,8.36,8.39,8.28,8.28,14900.0
2005-10-26 14:00:00,8.29,8.3,8.25,8.28,12200.0,8.29,8.3,8.25,8.28,12200.0
2005-10-26 14:30:00,8.29,8.3,8.26,8.27,8600.0,8.29,8.3,8.26,8.27,8600.0
2005-10-26 15:00:00,8.27,8.31,8.26,8.28,15400.0,8.27,8.31,8.26,8.28,15400.0
2005-10-26 15:30:00,8.27,8.27,8.14,8.2,31500.0,8.27,8.27,8.14,8.2,31500.0
2005-10-27 09:30:00,8.13,8.18,8.11,8.18,7500.0,8.13,8.18,8.11,8.18,7500.0
2005-10-27 10:00:00,8.15,8.2,8.1,8.14,12900.0,8.15,8.2,8.1,8.14,12900.0
2005-10-27 10:30:00,8.12,8.14,8.06,8.08,11900.0,8.12,8.14,8.06,8.08,11900.0
2005-10-27 11:00:00,8.08,8.11,8.06,8.07,4800.0,8.08,8.11,8.06,8.07,4800.0
2005-10-27 11:30:00,8.1,8.11,8.05,8.09,21300.0,8.1,8.11,8.05,8.09,21300.0
2005-10-27 12:00:00,8.1,8.19,8.06,8.17,11300.0,8.1,8.19,8.06,8.17,11300.0
2005-10-27 12:30:00,8.15,8.17,8.14,8.15,4500.0,8.15,8.17,8.14,8.15,4500.0
2005-10-27 13:00:00,8.15,8.15,8.02,8.06,20400.0,8.15,8.15,8.02,8.06,20400.0
2005-10-27 13:30:00,8.03,8.1,8.03,8.09,9900.0,8.03,8.1,8.03,8.09,9900.0
2005-10-27 14:00:00,8.08,8.13,8.05,8.06,13700.0,8.08,8.13,8.05,8.06,13700.0
2005-10-27 14:30:00,8.05,8.09,8.04,8.08,17800.0,8.05,8.09,8.04,8.08,17800.0
2005-10-27 15:00:00,8.08,8.08,8.05,8.06,18100.0,8.08,8.08,8.05,8.06,18100.0
2005-10-27 15:30:00,8.06,8.15,8.06,8.14,51000.0,8.06,8.15,8.06,8.14,51000.0
2005-10-28 09:30:00,8.11,8.21,8.05,8.2,24600.0,8.11,8.21,8.05,8.2,24600.0
2005-10-28 10:00:00,8.19,8.24,8.18,8.21,7600.0,8.19,8.24,8.18,8.21,7600.0
2005-10-28 10:30:00,8.21,8.21,8.13,8.13,4600.0,8.21,8.21,8.13,8.13,4600.0
2005-10-28 11:00:00,8.14,8.18,8.13,8.15,27900.0,8.14,8.18,8.13,8.15,27900.0
2005-10-28 11:30:00,8.15,8.21,8.14,8.21,18300.0,8.15,8.21,8.14,8.21,18300.0
2005-10-28 12:00:00,8.18,8.25,8.18,8.2,5400.0,8.18,8.25,8.18,8.2,5400.0
2005-10-28 12:30:00,8.19,8.2,8.15,8.17,4700.0,8.19,8.2,8.15,8.17,4700.0
2005-10-28 13:00:00,8.17,8.2,8.04,8.1,39700.0,8.17,8.2,8.04,8.1,39700.0
2005-10-28 13:30:00,8.1,8.12,8.07,8.1,8500.0,8.1,8.12,8.07,8.1,8500.0
2005-10-28 14:00:00,8.12,8.2,8.06,8.1,23000.0,8.12,8.2,8.06,8.1,23000.0
2005-10-28 14:30:00,8.12,8.17,8.11,8.14,11900.0,8.12,8.17,8.11,8.14,11900.0
2005-10-28 15:00:00,8.13,8.18,8.11,8.11,7700.0,8.13,8.18,8.11,8.11,7700.0
2005-10-28 15:30:00,8.13,8.23,8.1,8.17,21100.0,8.13,8.23,8.1,8.17,21100.0
2005-10-31 09:30:00,8.19,8.52,8.18,8.47,37100.0,8.19,8.52,8.18,8.47,37100.0
2005-10-31 10:00:00,8.5,8.52,8.37,8.4,55400.0,8.5,8.52,8.37,8.4,55400.0
2005-10-31 10:30:00,8.42,8.45,8.29,8.31,25400.0,8.42,8.45,8.29,8.31,25400.0
2005-10-31 11:00:00,8.31,8.34,8.23,8.3,19400.0,8.31,8.34,8.23,8.3,19400.0
2005-10-31 11:30:00,8.29,8.29,8.24,8.26,14300.0,8.29,8.29,8.24,8.26,14300.0
2005-10-31 12:00:00,8.26,8.31,8.24,8.25,10800.0,8.26,8.31,8.24,8.25,10800.0
2005-10-31 12:30:00,8.24,8.3,8.2,8.24,14000.0,8.24,8.3,8.2,8.24,14000.0
2005-10-31 13:00:00,8.23,8.43,8.23,8.43,7100.0,8.23,8.43,8.23,8.43,7100.0
2005-10-31 13:30:00,8.42,8.42,8.25,8.27,8900.0,8.42,8.42,8.25,8.27,8900.0
2005-10-31 14:00:00,8.27,8.35,8.25,8.3,35000.0,8.27,8.35,8.25,8.3,35000.0
2005-10-31 14:30:00,8.33,8.44,8.29,8.44,20200.0,8.33,8.44,8.29,8.44,20200.0
2005-10-31 15:00:00,8.44,8.44,8.38,8.39,19700.0,8.44,8.44,8.38,8.39,19700.0
2005-10-31 15:30:00,8.39,8.44,8.35,8.37,46600.0,8.39,8.44,8.35,8.37,46600.0
2005-11-01 09:30:00,8.36,8.39,8.28,8.34,16300.0,8.36,8.39,8.28,8.34,16300.0
2005-11-01 10:00:00,8.33,8.34,8.26,8.3,13500.0,8.33,8.34,8.26,8.3,13500.0
2005-11-01 10:30:00,8.37,8.37,8.3,8.37,6100.0,8.37,8.37,8.3,8.37,6100.0
2005-11-01 11:00:00,8.39,8.39,8.27,8.33,8200.0,8.39,8.39,8.27,8.33,8200.0
2005-11-01 11:30:00,8.35,8.38,8.27,8.32,6500.0,8.35,8.38,8.27,8.32,6500.0
2005-11-01 12:00:00,8.33,8.33,8.31,8.31,5800.0,8.33,8.33,8.31,8.31,5800.0
2005-11-01 12:30:00,8.31,8.32,8.31,8.31,7600.0,8.31,8.32,8.31,8.31,7600.0
2005-11-01 13:00:00,8.32,8.35,8.31,8.32,4700.0,8.32,8.35,8.31,8.32,4700.0
2005-11-01 13:30:00,8.32,8.33,8.31,8.32,15500.0,8.32,8.33,8.31,8.32,15500.0
2005-11-01 14:00:00,8.31,8.34,8.3,8.33,12500.0,8.31,8.34,8.3,8.33,12500.0
2005-11-01 14:30:00,8.33,8.38,8.18,8.18,34400.0,8.33,8.38,8.18,8.18,34400.0
2005-11-01 15:00:00,8.2,8.22,8.11,8.12,41600.0,8.2,8.22,8.11,8.12,41600.0
2005-11-01 15:30:00,8.11,8.14,8.09,8.13,40800.0,8.11,8.14,8.09,8.13,40800.0
2005-11-02 09:30:00,8.19,8.37,8.17,8.34,49700.0,8.19,8.37,8.17,8.34,49700.0
2005-11-02 10:00:00,8.3,8.49,8.3,8.46,108500.0,8.3,8.49,8.3,8.46,108500.0
2005-11-02 10:30:00,8.49,8.72,8.37,8.63,78700.0,8.49,8.72,8.37,8.63,78700.0
2005-11-02 11:00:00,8.63,8.74,8.62,8.74,63000.0,8.63,8.74,8.62,8.74,63000.0
2005-11-02 11:30:00,8.73,8.85,8.73,8.85,74500.0,8.73,8.85,8.73,8.85,74500.0
2005-11-02 12:00:00,8.85,8.9,8.81,8.85,26100.0,8.85,8.9,8.81,8.85,26100.0
2005-11-02 12:30:00,8.89,8.9,8.86,8.89,40700.0,8.89,8.9,8.86,8.89,40700.0
2005-11-02 13:00:00,8.86,8.86,8.75,8.82,18200.0,8.86,8.86,8.75,8.82,18200.0
2005-11-02 13:30:00,8.81,8.89,8.75,8.89,20200.0,8.81,8.89,8.75,8.89,20200.0
2005-11-02 14:00:00,8.88,8.98,8.87,8.96,61400.0,8.88,8.98,8.87,8.96,61400.0
2005-11-02 14:30:00,8.94,8.98,8.86,8.91,48500.0,8.94,8.98,8.86,8.91,48500.0
2005-11-02 15:00:00,8.94,9.01,8.85,9.0,65000.0,8.94,9.01,8.85,9.0,65000.0
2005-11-02 15:30:00,9.0,9.12,8.99,9.08,136700.0,9.0,9.12,8.99,9.08,136700.0
2005-11-03 09:30:00,8.74,9.06,8.74,9.01,93100.0,8.74,9.06,8.74,9.01,93100.0
2005-11-03 10:00:00,9.02,9.09,8.91,8.91,142400.0,9.02,9.09,8.91,8.91,142400.0
2005-11-03 10:30:00,8.92,9.06,8.91,9.05,68300.0,8.92,9.06,8.91,9.05,68300.0
2005-11-03 11:00:00,9.05,9.18,9.05,9.16,39600.0,9.05,9.18,9.05,9.16,39600.0
2005-11-03 11:30:00,9.17,9.25,9.16,9.21,58100.0,9.17,9.25,9.16,9.21,58100.0
2005-11-03 12:00:00,9.21,9.24,9.11,9.15,48300.0,9.21,9.24,9.11,9.15,48300.0
2005-11-03 12:30:00,9.15,9.2,9.14,9.19,24800.0,9.15,9.2,9.14,9.19,24800.0
2005-11-03 13:00:00,9.19,9.2,9.18,9.2,27100.0,9.19,9.2,9.18,9.2,27100.0
2005-11-03 13:30:00,9.22,9.24,9.19,9.23,30700.0,9.22,9.24,9.19,9.23,30700.0
2005-11-03 14:00:00,9.23,9.26,9.22,9.23,62100.0,9.23,9.26,9.22,9.23,62100.0
2005-11-03 14:30:00,9.23,9.3,9.18,9.3,38600.0,9.23,9.3,9.18,9.3,38600.0
2005-11-03 15:00:00,9.3,9.36,9.18,9.26,61000.0,9.3,9.36,9.18,9.26,61000.0
2005-11-03 15:30:00,9.28,9.39,9.2,9.39,54200.0,9.28,9.39,9.2,9.39,54200.0
2005-11-04 09:30:00,9.26,9.28,9.07,9.23,86000.0,9.26,9.28,9.07,9.23,86000.0
2005-11-04 10:00:00,9.25,9.4,9.25,9.35,47600.0,9.25,9.4,9.25,9.35,47600.0
2005-11-04 10:30:00,9.34,9.36,9.19,9.19,29000.0,9.34,9.36,9.19,9.19,29000.0
2005-11-04 11:00:00,9.2,9.2,9.03,9.12,50700.0,9.2,9.2,9.03,9.12,50700.0
2005-11-04 11:30:00,9.11,9.18,9.1,9.17,8700.0,9.11,9.18,9.1,9.17,8700.0
2005-11-04 12:00:00,9.18,9.19,9.11,9.12,13500.0,9.18,9.19,9.11,9.12,13500.0
2005-11-04 12:30:00,9.12,9.23,9.12,9.2,8000.0,9.12,9.23,9.12,9.2,8000.0
2005-11-04 13:00:00,9.18,9.21,9.09,9.1,30500.0,9.18,9.21,9.09,9.1,30500.0
2005-11-04 13:30:00,9.1,9.16,8.94,8.99,25400.0,9.1,9.16,8.94,8.99,25400.0
2005-11-04 14:00:00,8.99,9.0,8.97,9.0,13700.0,8.99,9.0,8.97,9.0,13700.0
2005-11-04 14:30:00,9.0,9.0,8.87,8.89,19400.0,9.0,9.0,8.87,8.89,19400.0
2005-11-04 15:00:00,8.89,8.94,8.88,8.89,18300.0,8.89,8.94,8.88,8.89,18300.0
2005-11-04 15:30:00,8.9,9.0,8.87,8.98,47900.0,8.9,9.0,8.87,8.98,47900.0
2005-11-07 09:30:00,8.85,8.96,8.51,8.9,64500.0,8.85,8.96,8.51,8.9,64500.0
2005-11-07 10:00:00,8.9,8.92,8.8,8.86,47300.0,8.9,8.92,8.8,8.86,47300.0
2005-11-07 10:30:00,8.87,8.91,8.86,8.89,42900.0,8.87,8.91,8.86,8.89,42900.0
2005-11-07 11:00:00,8.91,8.92,8.83,8.87,31500.0,8.91,8.92,8.83,8.87,31500.0
2005-11-07 11:30:00,8.87,8.94,8.87,8.89,16200.0,8.87,8.94,8.87,8.89,16200.0
2005-11-07 12:00:00,8.89,8.92,8.88,8.89,9300.0,8.89,8.92,8.88,8.89,9300.0
2005-11-07 12:30:00,8.9,8.99,8.89,8.9,27000.0,8.9,8.99,8.89,8.9,27000.0
2005-11-07 13:00:00,8.9,8.96,8.89,8.96,5000.0,8.9,8.96,8.89,8.96,5000.0
2005-11-07 13:30:00,8.96,9.0,8.96,8.99,22600.0,8.96,9.0,8.96,8.99,22600.0
2005-11-07 14:00:00,8.98,9.12,8.98,9.11,29000.0,8.98,9.12,8.98,9.11,29000.0
2005-11-07 14:30:00,9.11,9.2,9.11,9.12,18400.0,9.11,9.2,9.11,9.12,18400.0
2005-11-07 15:00:00,9.12,9.13,9.0,9.04,15700.0,9.12,9.13,9.0,9.04,15700.0
2005-11-07 15:30:00,9.03,9.08,9.0,9.07,66800.0,9.03,9.08,9.0,9.07,66800.0
2005-11-08 09:30:00,8.89,9.05,8.87,9.0,95400.0,8.89,9.05,8.87,9.0,95400.0
2005-11-08 10:00:00,9.0,9.01,8.97,8.97,24700.0,9.0,9.01,8.97,8.97,24700.0
2005-11-08 10:30:00,9.0,9.02,8.99,9.01,53300.0,9.0,9.02,8.99,9.01,53300.0
2005-11-08 11:00:00,9.0,9.02,8.98,9.01,14500.0,9.0,9.02,8.98,9.01,14500.0
2005-11-08 11:30:00,9.01,9.1,8.99,9.06,41900.0,9.01,9.1,8.99,9.06,41900.0
2005-11-08 12:00:00,9.09,9.1,9.03,9.09,30200.0,9.09,9.1,9.03,9.09,30200.0
2005-11-08 12:30:00,9.12,9.2,9.12,9.17,51800.0,9.12,9.2,9.12,9.17,51800.0
2005-11-08 13:00:00,9.17,9.17,9.13,9.17,17200.0,9.17,9.17,9.13,9.17,17200.0
2005-11-08 13:30:00,9.17,9.17,9.15,9.15,12300.0,9.17,9.17,9.15,9.15,12300.0
2005-11-08 14:00:00,9.15,9.16,9.14,9.14,35400.0,9.15,9.16,9.14,9.14,35400.0
2005-11-08 14:30:00,9.16,9.16,9.0,9.01,40400.0,9.16,9.16,9.0,9.01,40400.0
2005-11-08 15:00:00,9.01,9.16,9.0,9.16,32100.0,9.01,9.16,9.0,9.16,32100.0
2005-11-08 15:30:00,9.16,9.24,9.15,9.22,49500.0,9.16,9.24,9.15,9.22,49500.0
2005-11-09 09:30:00,9.2,9.25,9.11,9.25,30500.0,9.2,9.25,9.11,9.25,30500.0
2005-11-09 10:00:00,9.26,9.6,9.26,9.57,71700.0,9.26,9.6,9.26,9.57,71700.0
2005-11-09 10:30:00,9.57,9.88,9.5,9.56,148300.0,9.57,9.88,9.5,9.56,148300.0
2005-11-09 11:00:00,9.56,9.69,9.53,9.53,24300.0,9.56,9.69,9.53,9.53,24300.0
2005-11-09 11:30:00,9.52,9.58,9.47,9.56,58100.0,9.52,9.58,9.47,9.56,58100.0
2005-11-09 12:00:00,9.55,9.65,9.51,9.6,42300.0,9.55,9.65,9.51,9.6,42300.0
2005-11-09 12:30:00,9.59,9.7,9.59,9.7,63300.0,9.59,9.7,9.59,9.7,63300.0
2005-11-09 13:00:00,9.71,9.77,9.66,9.66,52900.0,9.71,9.77,9.66,9.66,52900.0
2005-11-09 13:30:00,9.67,9.7,9.51,9.57,55500.0,9.67,9.7,9.51,9.57,55500.0
2005-11-09 14:00:00,9.57,9.68,9.57,9.61,18400.0,9.57,9.68,9.57,9.61,18400.0
2005-11-09 14:30:00,9.61,9.67,9.27,9.63,31300.0,9.61,9.67,9.27,9.63,31300.0
2005-11-09 15:00:00,9.63,9.7,9.62,9.65,32900.0,9.63,9.7,9.62,9.65,32900.0
2005-11-09 15:30:00,9.65,9.66,9.46,9.49,100500.0,9.65,9.66,9.46,9.49,100500.0
2005-11-10 09:30:00,9.53,9.69,9.41,9.64,33500.0,9.53,9.69,9.41,9.64,33500.0
2005-11-10 10:00:00,9.63,9.63,9.5,9.59,27000.0,9.63,9.63,9.5,9.59,27000.0
2005-11-10 10:30:00,9.59,9.61,9.53,9.55,26300.0,9.59,9.61,9.53,9.55,26300.0
2005-11-10 11:00:00,9.55,9.57,9.49,9.53,19700.0,9.55,9.57,9.49,9.53,19700.0
2005-11-10 11:30:00,9.53,9.59,9.53,9.54,11000.0,9.53,9.59,9.53,9.54,11000.0
2005-11-10 12:00:00,9.55,9.55,9.51,9.54,5500.0,9.55,9.55,9.51,9.54,5500.0
2005-11-10 12:30:00,9.53,9.53,9.49,9.53,32900.0,9.53,9.53,9.49,9.53,32900.0
2005-11-10 13:00:00,9.53,9.58,9.53,9.58,6700.0,9.53,9.58,9.53,9.58,6700.0
2005-11-10 13:30:00,9.57,9.74,9.57,9.74,20600.0,9.57,9.74,9.57,9.74,20600.0
2005-11-10 14:00:00,9.74,9.75,9.69,9.69,29700.0,9.74,9.75,9.69,9.69,29700.0
2005-11-10 14:30:00,9.69,9.76,9.68,9.73,36300.0,9.69,9.76,9.68,9.73,36300.0
2005-11-10 15:00:00,9.72,9.75,9.58,9.69,39800.0,9.72,9.75,9.58,9.69,39800.0
2005-11-10 15:30:00,9.69,9.77,9.67,9.75,42100.0,9.69,9.77,9.67,9.75,42100.0
2005-11-11 09:30:00,9.57,9.84,9.45,9.83,60700.0,9.57,9.84,9.45,9.83,60700.0
2005-11-11 10:00:00,9.81,9.83,9.78,9.82,11700.0,9.81,9.83,9.78,9.82,11700.0
2005-11-11 10:30:00,9.82,9.83,9.78,9.82,11100.0,9.82,9.83,9.78,9.82,11100.0
2005-11-11 11:00:00,9.82,9.82,9.78,9.79,5900.0,9.82,9.82,9.78,9.79,5900.0
2005-11-11 11:30:00,9.79,9.79,9.78,9.78,8400.0,9.79,9.79,9.78,9.78,8400.0
2005-11-11 12:00:00,9.78,9.83,9.78,9.81,6700.0,9.78,9.83,9.78,9.81,6700.0
2005-11-11 12:30:00,9.82,9.85,9.8,9.84,15600.0,9.82,9.85,9.8,9.84,15600.0
2005-11-11 13:00:00,9.82,9.84,9.82,9.82,6100.0,9.82,9.84,9.82,9.82,6100.0
2005-11-11 13:30:00,9.82,9.83,9.79,9.83,6700.0,9.82,9.83,9.79,9.83,6700.0
2005-11-11 14:00:00,9.83,9.89,9.82,9.84,20900.0,9.83,9.89,9.82,9.84,20900.0
2005-11-11 14:30:00,9.85,9.87,9.85,9.86,8200.0,9.85,9.87,9.85,9.86,8200.0
2005-11-11 15:00:00,9.86,9.9,9.85,9.89,14500.0,9.86,9.9,9.85,9.89,14500.0
2005-11-11 15:30:00,9.89,9.9,9.82,9.86,38600.0,9.89,9.9,9.82,9.86,38600.0
2005-11-14 09:30:00,9.79,9.87,9.72,9.77,49000.0,9.79,9.87,9.72,9.77,49000.0
2005-11-14 10:00:00,9.75,9.8,9.62,9.63,26700.0,9.75,9.8,9.62,9.63,26700.0
2005-11-14 10:30:00,9.65,9.73,9.64,9.64,18500.0,9.65,9.73,9.64,9.64,18500.0
2005-11-14 11:00:00,9.65,9.66,9.61,9.63,20200.0,9.65,9.66,9.61,9.63,20200.0
2005-11-14 11:30:00,9.63,9.68,9.61,9.66,13600.0,9.63,9.68,9.61,9.66,13600.0
2005-11-14 12:00:00,9.67,9.7,9.56,9.56,36500.0,9.67,9.7,9.56,9.56,36500.0
2005-11-14 12:30:00,9.58,9.59,9.51,9.51,8200.0,9.58,9.59,9.51,9.51,8200.0
2005-11-14 13:00:00,9.52,9.56,9.46,9.5,14600.0,9.52,9.56,9.46,9.5,14600.0
2005-11-14 13:30:00,9.49,9.49,9.43,9.48,13900.0,9.49,9.49,9.43,9.48,13900.0
2005-11-14 14:00:00,9.48,9.48,9.37,9.43,26500.0,9.48,9.48,9.37,9.43,26500.0
2005-11-14 14:30:00,9.43,9.43,9.31,9.31,24300.0,9.43,9.43,9.31,9.31,24300.0
2005-11-14 15:00:00,9.31,9.33,9.17,9.2,52400.0,9.31,9.33,9.17,9.2,52400.0
2005-11-14 15:30:00,9.21,9.33,9.21,9.26,62300.0,9.21,9.33,9.21,9.26,62300.0
2005-11-15 09:30:00,9.25,9.43,9.21,9.34,53900.0,9.25,9.43,9.21,9.34,53900.0
2005-11-15 10:00:00,9.34,9.4,9.31,9.36,11600.0,9.34,9.4,9.31,9.36,11600.0
2005-11-15 10:30:00,9.32,9.38,9.3,9.33,31400.0,9.32,9.38,9.3,9.33,31400.0
2005-11-15 11:00:00,9.34,9.37,9.32,9.34,20700.0,9.34,9.37,9.32,9.34,20700.0
2005-11-15 11:30:00,9.36,9.4,9.35,9.4,11000.0,9.36,9.4,9.35,9.4,11000.0
2005-11-15 12:00:00,9.4,9.47,9.39,9.47,65200.0,9.4,9.47,9.39,9.47,65200.0
2005-11-15 12:30:00,9.47,9.47,9.43,9.44,10400.0,9.47,9.47,9.43,9.44,10400.0
2005-11-15 13:00:00,9.44,9.45,9.4,9.4,8200.0,9.44,9.45,9.4,9.4,8200.0
2005-11-15 13:30:00,9.4,9.41,9.37,9.39,25800.0,9.4,9.41,9.37,9.39,25800.0
2005-11-15 14:00:00,9.38,9.4,9.32,9.38,27900.0,9.38,9.4,9.32,9.38,27900.0
2005-11-15 14:30:00,9.37,9.39,9.32,9.36,42000.0,9.37,9.39,9.32,9.36,42000.0
2005-11-15 15:00:00,9.35,9.36,9.31,9.32,38700.0,9.35,9.36,9.31,9.32,38700.0
2005-11-15 15:30:00,9.33,9.49,9.3,9.4,45200.0,9.33,9.49,9.3,9.4,45200.0
2005-11-16 09:30:00,9.42,9.46,9.37,9.46,38400.0,9.42,9.46,9.37,9.46,38400.0
2005-11-16 10:00:00,9.46,9.52,9.45,9.45,32100.0,9.46,9.52,9.45,9.45,32100.0
2005-11-16 10:30:00,9.45,9.49,9.45,9.45,17000.0,9.45,9.49,9.45,9.45,17000.0
2005-11-16 11:00:00,9.45,9.49,9.45,9.49,22800.0,9.45,9.49,9.45,9.49,22800.0
2005-11-16 11:30:00,9.49,9.52,9.48,9.5,19700.0,9.49,9.52,9.48,9.5,19700.0
2005-11-16 12:00:00,9.5,9.55,9.49,9.54,54100.0,9.5,9.55,9.49,9.54,54100.0
2005-11-16 12:30:00,9.55,9.55,9.5,9.52,20400.0,9.55,9.55,9.5,9.52,20400.0
2005-11-16 13:00:00,9.52,9.52,9.48,9.51,26700.0,9.52,9.52,9.48,9.51,26700.0
2005-11-16 13:30:00,9.52,9.52,9.47,9.47,29000.0,9.52,9.52,9.47,9.47,29000.0
2005-11-16 14:00:00,9.48,9.5,9.45,9.47,26400.0,9.48,9.5,9.45,9.47,26400.0
2005-11-16 14:30:00,9.47,9.5,9.45,9.46,18000.0,9.47,9.5,9.45,9.46,18000.0
2005-11-16 15:00:00,9.46,9.53,9.45,9.5,43200.0,9.46,9.53,9.45,9.5,43200.0
2005-11-16 15:30:00,9.5,9.58,9.47,9.58,31200.0,9.5,9.58,9.47,9.58,31200.0
2005-11-17 09:30:00,9.58,9.59,9.4,9.55,32400.0,9.58,9.59,9.4,9.55,32400.0
2005-11-17 10:00:00,9.52,9.55,9.51,9.53,24200.0,9.52,9.55,9.51,9.53,24200.0
2005-11-17 10:30:00,9.53,9.55,9.49,9.49,15100.0,9.53,9.55,9.49,9.49,15100.0
2005-11-17 11:00:00,9.49,9.54,9.46,9.5,55600.0,9.49,9.54,9.46,9.5,55600.0
2005-11-17 11:30:00,9.5,9.55,9.49,9.51,23700.0,9.5,9.55,9.49,9.51,23700.0
2005-11-17 12:00:00,9.53,9.53,9.5,9.52,6800.0,9.53,9.53,9.5,9.52,6800.0
2005-11-17 12:30:00,9.54,9.59,9.52,9.53,17800.0,9.54,9.59,9.52,9.53,17800.0
2005-11-17 13:00:00,9.54,9.58,9.52,9.52,7800.0,9.54,9.58,9.52,9.52,7800.0
2005-11-17 13:30:00,9.52,9.6,9.52,9.59,18300.0,9.52,9.6,9.52,9.59,18300.0
2005-11-17 14:00:00,9.59,9.65,9.56,9.61,12800.0,9.59,9.65,9.56,9.61,12800.0
2005-11-17 14:30:00,9.59,9.63,9.57,9.6,26200.0,9.59,9.63,9.57,9.6,26200.0
2005-11-17 15:00:00,9.61,9.72,9.6,9.72,48800.0,9.61,9.72,9.6,9.72,48800.0
2005-11-17 15:30:00,9.71,9.76,9.69,9.75,53500.0,9.71,9.76,9.69,9.75,53500.0
2005-11-18 09:30:00,9.82,9.9,9.7,9.9,89200.0,9.82,9.9,9.7,9.9,89200.0
2005-11-18 10:00:00,9.9,9.9,9.83,9.83,37500.0,9.9,9.9,9.83,9.83,37500.0
2005-11-18 10:30:00,9.84,9.87,9.8,9.85,14500.0,9.84,9.87,9.8,9.85,14500.0
2005-11-18 11:00:00,9.85,9.89,9.83,9.86,9000.0,9.85,9.89,9.83,9.86,9000.0
2005-11-18 11:30:00,9.87,9.89,9.84,9.84,8400.0,9.87,9.89,9.84,9.84,8400.0
2005-11-18 12:00:00,9.84,9.84,9.82,9.84,11700.0,9.84,9.84,9.82,9.84,11700.0
2005-11-18 12:30:00,9.84,9.85,9.81,9.84,13100.0,9.84,9.85,9.81,9.84,13100.0
2005-11-18 13:00:00,9.84,9.89,9.83,9.85,10200.0,9.84,9.89,9.83,9.85,10200.0
2005-11-18 13:30:00,9.89,9.92,9.86,9.91,15200.0,9.89,9.92,9.86,9.91,15200.0
2005-11-18 14:00:00,9.91,9.98,9.91,9.97,15500.0,9.91,9.98,9.91,9.97,15500.0
2005-11-18 14:30:00,9.96,9.97,9.87,9.87,34800.0,9.96,9.97,9.87,9.87,34800.0
2005-11-18 15:00:00,9.87,9.94,9.87,9.92,16200.0,9.87,9.94,9.87,9.92,16200.0
2005-11-18 15:30:00,9.91,9.91,9.8,9.89,26100.0,9.91,9.91,9.8,9.89,26100.0
2005-11-21 09:30:00,9.88,9.95,9.83,9.92,40200.0,9.88,9.95,9.83,9.92,40200.0
2005-11-21 10:00:00,9.92,9.97,9.92,9.95,20000.0,9.92,9.97,9.92,9.95,20000.0
2005-11-21 10:30:00,9.97,10.0,9.95,10.0,40000.0,9.97,10.0,9.95,10.0,40000.0
2005-11-21 11:00:00,9.99,10.09,9.97,10.02,115100.0,9.99,10.09,9.97,10.02,115100.0
2005-11-21 11:30:00,10.02,10.1,10.02,10.09,24800.0,10.02,10.1,10.02,10.09,24800.0
2005-11-21 12:00:00,10.1,10.13,10.06,10.1,58500.0,10.1,10.13,10.06,10.1,58500.0
2005-11-21 12:30:00,10.12,10.3,10.12,10.26,82900.0,10.12,10.3,10.12,10.26,82900.0
2005-11-21 13:00:00,10.27,10.33,10.2,10.2,41500.0,10.27,10.33,10.2,10.2,41500.0
2005-11-21 13:30:00,10.19,10.32,10.18,10.31,17800.0,10.19,10.32,10.18,10.31,17800.0
2005-11-21 14:00:00,10.3,10.43,10.3,10.39,31600.0,10.3,10.43,10.3,10.39,31600.0
2005-11-21 14:30:00,10.38,10.39,10.12,10.32,43600.0,10.38,10.39,10.12,10.32,43600.0
2005-11-21 15:00:00,10.3,10.45,10.3,10.44,41100.0,10.3,10.45,10.3,10.44,41100.0
2005-11-21 15:30:00,10.44,10.5,10.37,10.5,53200.0,10.44,10.5,10.37,10.5,53200.0
2005-11-22 09:30:00,10.34,10.4,10.2,10.22,103400.0,10.34,10.4,10.2,10.22,103400.0
2005-11-22 10:00:00,10.22,10.28,10.22,10.28,29900.0,10.22,10.28,10.22,10.28,29900.0
2005-11-22 10:30:00,10.28,10.34,10.25,10.32,16200.0,10.28,10.34,10.25,10.32,16200.0
2005-11-22 11:00:00,10.34,10.37,10.26,10.33,19000.0,10.34,10.37,10.26,10.33,19000.0
2005-11-22 11:30:00,10.33,10.42,10.33,10.42,15700.0,10.33,10.42,10.33,10.42,15700.0
2005-11-22 12:00:00,10.41,10.43,10.31,10.31,17800.0,10.41,10.43,10.31,10.31,17800.0
2005-11-22 12:30:00,10.32,10.33,10.31,10.33,4500.0,10.32,10.33,10.31,10.33,4500.0
2005-11-22 13:00:00,10.33,10.4,10.31,10.34,27800.0,10.33,10.4,10.31,10.34,27800.0
2005-11-22 13:30:00,10.36,10.38,10.28,10.31,31800.0,10.36,10.38,10.28,10.31,31800.0
2005-11-22 14:00:00,10.31,10.35,10.27,10.33,13800.0,10.31,10.35,10.27,10.33,13800.0
2005-11-22 14:30:00,10.34,10.35,10.27,10.3,22900.0,10.34,10.35,10.27,10.3,22900.0
2005-11-22 15:00:00,10.33,10.33,10.19,10.2,22800.0,10.33,10.33,10.19,10.2,22800.0
2005-11-22 15:30:00,10.21,10.22,10.1,10.13,29600.0,10.21,10.22,10.1,10.13,29600.0
2005-11-23 09:30:00,10.18,10.2,10.05,10.2,40800.0,10.18,10.2,10.05,10.2,40800.0
2005-11-23 10:00:00,10.2,10.24,10.15,10.19,24900.0,10.2,10.24,10.15,10.19,24900.0
2005-11-23 10:30:00,10.18,10.19,10.12,10.17,15700.0,10.18,10.19,10.12,10.17,15700.0
2005-11-23 11:00:00,10.17,10.19,10.12,10.15,36500.0,10.17,10.19,10.12,10.15,36500.0
2005-11-23 11:30:00,10.15,10.16,10.13,10.14,13800.0,10.15,10.16,10.13,10.14,13800.0
2005-11-23 12:00:00,10.13,10.15,10.1,10.14,15000.0,10.13,10.15,10.1,10.14,15000.0
2005-11-23 12:30:00,10.14,10.17,10.13,10.15,19300.0,10.14,10.17,10.13,10.15,19300.0
2005-11-23 13:00:00,10.15,10.15,10.07,10.1,23600.0,10.15,10.15,10.07,10.1,23600.0
2005-11-23 13:30:00,10.11,10.15,10.11,10.15,6500.0,10.11,10.15,10.11,10.15,6500.0
2005-11-23 14:00:00,10.15,10.15,10.1,10.1,10200.0,10.15,10.15,10.1,10.1,10200.0
2005-11-23 14:30:00,10.11,10.15,10.09,10.13,9200.0,10.11,10.15,10.09,10.13,9200.0
2005-11-23 15:00:00,10.13,10.13,10.01,10.1,13400.0,10.13,10.13,10.01,10.1,13400.0
2005-11-23 15:30:00,10.1,10.11,9.94,9.98,51400.0,10.1,10.11,9.94,9.98,51400.0
2005-11-25 09:30:00,10.19,10.19,9.9,10.01,32400.0,10.19,10.19,9.9,10.01,32400.0
2005-11-25 10:00:00,10.01,10.12,10.01,10.11,9400.0,10.01,10.12,10.01,10.11,9400.0
2005-11-25 10:30:00,10.11,10.14,10.05,10.06,11300.0,10.11,10.14,10.05,10.06,11300.0
2005-11-25 11:00:00,10.06,10.12,10.06,10.08,8800.0,10.06,10.12,10.06,10.08,8800.0
2005-11-25 11:30:00,10.07,10.11,10.07,10.11,5100.0,10.07,10.11,10.07,10.11,5100.0
2005-11-25 12:00:00,10.08,10.1,10.07,10.1,3700.0,10.08,10.1,10.07,10.1,3700.0
2005-11-25 12:30:00,10.1,10.1,10.07,10.07,5100.0,10.1,10.1,10.07,10.07,5100.0
2005-11-25 13:00:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-11-25 13:30:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-11-25 14:00:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-11-25 14:30:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-11-25 15:00:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-11-28 09:30:00,10.18,10.18,10.01,10.05,25900.0,10.18,10.18,10.01,10.05,25900.0
2005-11-28 10:00:00,10.06,10.06,10.0,10.04,12900.0,10.06,10.06,10.0,10.04,12900.0
2005-11-28 10:30:00,10.04,10.04,10.0,10.01,7800.0,10.04,10.04,10.0,10.01,7800.0
2005-11-28 11:00:00,10.0,10.0,9.89,9.89,15300.0,10.0,10.0,9.89,9.89,15300.0
2005-11-28 11:30:00,9.89,9.89,9.83,9.84,14100.0,9.89,9.89,9.83,9.84,14100.0
2005-11-28 12:00:00,9.84,9.84,9.76,9.77,9100.0,9.84,9.84,9.76,9.77,9100.0
2005-11-28 12:30:00,9.8,9.83,9.77,9.79,9700.0,9.8,9.83,9.77,9.79,9700.0
2005-11-28 13:00:00,9.79,9.91,9.79,9.91,26900.0,9.79,9.91,9.79,9.91,26900.0
2005-11-28 13:30:00,9.92,9.97,9.88,9.9,9100.0,9.92,9.97,9.88,9.9,9100.0
2005-11-28 14:00:00,9.9,9.91,9.8,9.82,9000.0,9.9,9.91,9.8,9.82,9000.0
2005-11-28 14:30:00,9.82,9.83,9.76,9.76,8300.0,9.82,9.83,9.76,9.76,8300.0
2005-11-28 15:00:00,9.77,9.77,9.66,9.7,23100.0,9.77,9.77,9.66,9.7,23100.0
2005-11-28 15:30:00,9.69,9.71,9.61,9.66,34900.0,9.69,9.71,9.61,9.66,34900.0
2005-11-29 09:30:00,9.8,9.85,9.74,9.78,17100.0,9.8,9.85,9.74,9.78,17100.0
2005-11-29 10:00:00,9.79,9.82,9.55,9.62,31500.0,9.79,9.82,9.55,9.62,31500.0
2005-11-29 10:30:00,9.59,9.59,9.51,9.57,20000.0,9.59,9.59,9.51,9.57,20000.0
2005-11-29 11:00:00,9.57,9.58,9.54,9.54,9800.0,9.57,9.58,9.54,9.54,9800.0
2005-11-29 11:30:00,9.56,9.7,9.54,9.6,19400.0,9.56,9.7,9.54,9.6,19400.0
2005-11-29 12:00:00,9.61,9.74,9.61,9.74,2700.0,9.61,9.74,9.61,9.74,2700.0
2005-11-29 12:30:00,9.75,9.86,9.74,9.84,10300.0,9.75,9.86,9.74,9.84,10300.0
2005-11-29 13:00:00,9.83,9.83,9.78,9.79,4300.0,9.83,9.83,9.78,9.79,4300.0
2005-11-29 13:30:00,9.76,9.77,9.61,9.72,12900.0,9.76,9.77,9.61,9.72,12900.0
2005-11-29 14:00:00,9.71,9.73,9.65,9.65,5700.0,9.71,9.73,9.65,9.65,5700.0
2005-11-29 14:30:00,9.65,9.71,9.63,9.65,4800.0,9.65,9.71,9.63,9.65,4800.0
2005-11-29 15:00:00,9.63,9.63,9.54,9.61,12300.0,9.63,9.63,9.54,9.61,12300.0
2005-11-29 15:30:00,9.6,9.65,9.57,9.63,27900.0,9.6,9.65,9.57,9.63,27900.0
2005-11-30 09:30:00,9.67,9.79,9.55,9.77,30600.0,9.67,9.79,9.55,9.77,30600.0
2005-11-30 10:00:00,9.79,9.94,9.73,9.91,29100.0,9.79,9.94,9.73,9.91,29100.0
2005-11-30 10:30:00,9.89,9.99,9.83,9.96,23500.0,9.89,9.99,9.83,9.96,23500.0
2005-11-30 11:00:00,9.97,10.0,9.93,10.0,19800.0,9.97,10.0,9.93,10.0,19800.0
2005-11-30 11:30:00,9.99,10.0,9.93,9.95,9500.0,9.99,10.0,9.93,9.95,9500.0
2005-11-30 12:00:00,9.94,9.94,9.85,9.91,11900.0,9.94,9.94,9.85,9.91,11900.0
2005-11-30 12:30:00,9.89,9.95,9.89,9.94,13100.0,9.89,9.95,9.89,9.94,13100.0
2005-11-30 13:00:00,9.94,10.0,9.94,9.99,16300.0,9.94,10.0,9.94,9.99,16300.0
2005-11-30 13:30:00,9.99,10.0,9.93,9.93,12900.0,9.99,10.0,9.93,9.93,12900.0
2005-11-30 14:00:00,9.93,9.93,9.86,9.88,10400.0,9.93,9.93,9.86,9.88,10400.0
2005-11-30 14:30:00,9.87,9.91,9.84,9.89,14500.0,9.87,9.91,9.84,9.89,14500.0
2005-11-30 15:00:00,9.87,9.91,9.86,9.87,15600.0,9.87,9.91,9.86,9.87,15600.0
2005-11-30 15:30:00,9.86,9.88,9.71,9.74,78300.0,9.86,9.88,9.71,9.74,78300.0
2005-12-01 09:30:00,9.89,10.1,9.89,10.1,100500.0,9.89,10.1,9.89,10.1,100500.0
2005-12-01 10:00:00,10.09,10.21,10.09,10.2,58400.0,10.09,10.21,10.09,10.2,58400.0
2005-12-01 10:30:00,10.2,10.42,10.17,10.4,116400.0,10.2,10.42,10.17,10.4,116400.0
2005-12-01 11:00:00,10.4,10.43,10.37,10.42,57900.0,10.4,10.43,10.37,10.42,57900.0
2005-12-01 11:30:00,10.42,10.42,10.39,10.4,25400.0,10.42,10.42,10.39,10.4,25400.0
2005-12-01 12:00:00,10.4,10.41,10.23,10.37,41400.0,10.4,10.41,10.23,10.37,41400.0
2005-12-01 12:30:00,10.38,10.4,10.32,10.37,22200.0,10.38,10.4,10.32,10.37,22200.0
2005-12-01 13:00:00,10.35,10.38,10.34,10.38,5800.0,10.35,10.38,10.34,10.38,5800.0
2005-12-01 13:30:00,10.38,10.4,10.37,10.4,33300.0,10.38,10.4,10.37,10.4,33300.0
2005-12-01 14:00:00,10.39,10.4,10.35,10.4,14800.0,10.39,10.4,10.35,10.4,14800.0
2005-12-01 14:30:00,10.39,10.4,10.31,10.35,39800.0,10.39,10.4,10.31,10.35,39800.0
2005-12-01 15:00:00,10.35,10.4,10.34,10.37,14800.0,10.35,10.4,10.34,10.37,14800.0
2005-12-01 15:30:00,10.36,10.4,10.32,10.34,34500.0,10.36,10.4,10.32,10.34,34500.0
2005-12-02 09:30:00,10.36,10.37,10.25,10.25,34700.0,10.36,10.37,10.25,10.25,34700.0
2005-12-02 10:00:00,10.24,10.32,10.23,10.32,22300.0,10.24,10.32,10.23,10.32,22300.0
2005-12-02 10:30:00,10.31,10.31,10.28,10.31,64200.0,10.31,10.31,10.28,10.31,64200.0
2005-12-02 11:00:00,10.31,10.32,10.23,10.28,75500.0,10.31,10.32,10.23,10.28,75500.0
2005-12-02 11:30:00,10.28,10.28,10.26,10.26,14600.0,10.28,10.28,10.26,10.26,14600.0
2005-12-02 12:00:00,10.26,10.28,10.25,10.26,18200.0,10.26,10.28,10.25,10.26,18200.0
2005-12-02 12:30:00,10.26,10.26,10.24,10.24,11000.0,10.26,10.26,10.24,10.24,11000.0
2005-12-02 13:00:00,10.26,10.29,10.26,10.26,13600.0,10.26,10.29,10.26,10.26,13600.0
2005-12-02 13:30:00,10.29,10.29,10.26,10.29,11100.0,10.29,10.29,10.26,10.29,11100.0
2005-12-02 14:00:00,10.28,10.31,10.26,10.27,11800.0,10.28,10.31,10.26,10.27,11800.0
2005-12-02 14:30:00,10.29,10.48,10.29,10.38,27100.0,10.29,10.48,10.29,10.38,27100.0
2005-12-02 15:00:00,10.38,10.49,10.36,10.37,29500.0,10.38,10.49,10.36,10.37,29500.0
2005-12-02 15:30:00,10.39,10.53,10.38,10.48,42600.0,10.39,10.53,10.38,10.48,42600.0
2005-12-05 09:30:00,10.45,10.5,10.4,10.48,28100.0,10.45,10.5,10.4,10.48,28100.0
2005-12-05 10:00:00,10.49,10.5,10.47,10.48,20800.0,10.49,10.5,10.47,10.48,20800.0
2005-12-05 10:30:00,10.48,10.6,10.47,10.5,28800.0,10.48,10.6,10.47,10.5,28800.0
2005-12-05 11:00:00,10.49,10.58,10.49,10.57,67100.0,10.49,10.58,10.49,10.57,67100.0
2005-12-05 11:30:00,10.56,10.72,10.56,10.65,68400.0,10.56,10.72,10.56,10.65,68400.0
2005-12-05 12:00:00,10.63,10.7,10.6,10.65,14800.0,10.63,10.7,10.6,10.65,14800.0
2005-12-05 12:30:00,10.64,10.73,10.62,10.72,47100.0,10.64,10.73,10.62,10.72,47100.0
2005-12-05 13:00:00,10.7,10.72,10.65,10.67,19500.0,10.7,10.72,10.65,10.67,19500.0
2005-12-05 13:30:00,10.65,10.74,10.64,10.74,19600.0,10.65,10.74,10.64,10.74,19600.0
2005-12-05 14:00:00,10.73,10.73,10.58,10.58,249700.0,10.73,10.73,10.58,10.58,249700.0
2005-12-05 14:30:00,10.58,10.58,10.54,10.55,128700.0,10.58,10.58,10.54,10.55,128700.0
2005-12-05 15:00:00,10.55,10.57,10.54,10.55,30700.0,10.55,10.57,10.54,10.55,30700.0
2005-12-05 15:30:00,10.55,10.57,10.5,10.53,679600.0,10.55,10.57,10.5,10.53,679600.0
2005-12-06 09:30:00,10.5,10.5,10.4,10.42,53700.0,10.5,10.5,10.4,10.42,53700.0
2005-12-06 10:00:00,10.42,10.43,10.38,10.39,25100.0,10.42,10.43,10.38,10.39,25100.0
2005-12-06 10:30:00,10.4,10.42,10.29,10.29,25400.0,10.4,10.42,10.29,10.29,25400.0
2005-12-06 11:00:00,10.3,10.33,10.29,10.3,166900.0,10.3,10.33,10.29,10.3,166900.0
2005-12-06 11:30:00,10.3,10.31,10.29,10.3,10700.0,10.3,10.31,10.29,10.3,10700.0
2005-12-06 12:00:00,10.3,10.35,10.3,10.34,16000.0,10.3,10.35,10.3,10.34,16000.0
2005-12-06 12:30:00,10.34,10.39,10.33,10.37,19500.0,10.34,10.39,10.33,10.37,19500.0
2005-12-06 13:00:00,10.37,10.37,10.34,10.34,18200.0,10.37,10.37,10.34,10.34,18200.0
2005-12-06 13:30:00,10.34,10.38,10.34,10.38,176600.0,10.34,10.38,10.34,10.38,176600.0
2005-12-06 14:00:00,10.37,10.4,10.35,10.36,19600.0,10.37,10.4,10.35,10.36,19600.0
2005-12-06 14:30:00,10.36,10.36,10.35,10.35,31100.0,10.36,10.36,10.35,10.35,31100.0
2005-12-06 15:00:00,10.35,10.41,10.35,10.37,136700.0,10.35,10.41,10.35,10.37,136700.0
2005-12-06 15:30:00,10.37,10.38,10.35,10.37,80400.0,10.37,10.38,10.35,10.37,80400.0
2005-12-07 09:30:00,10.3,10.32,10.17,10.31,133300.0,10.3,10.32,10.17,10.31,133300.0
2005-12-07 10:00:00,10.32,10.45,10.32,10.42,63600.0,10.32,10.45,10.32,10.42,63600.0
2005-12-07 10:30:00,10.4,10.4,10.28,10.3,41900.0,10.4,10.4,10.28,10.3,41900.0
2005-12-07 11:00:00,10.3,10.35,10.25,10.28,58600.0,10.3,10.35,10.25,10.28,58600.0
2005-12-07 11:30:00,10.27,10.28,10.21,10.26,56000.0,10.27,10.28,10.21,10.26,56000.0
2005-12-07 12:00:00,10.25,10.27,10.2,10.24,25700.0,10.25,10.27,10.2,10.24,25700.0
2005-12-07 12:30:00,10.26,10.3,10.25,10.28,4200.0,10.26,10.3,10.25,10.28,4200.0
2005-12-07 13:00:00,10.26,10.28,10.23,10.24,33900.0,10.26,10.28,10.23,10.24,33900.0
2005-12-07 13:30:00,10.22,10.26,10.16,10.24,22100.0,10.22,10.26,10.16,10.24,22100.0
2005-12-07 14:00:00,10.23,10.28,10.21,10.24,65700.0,10.23,10.28,10.21,10.24,65700.0
2005-12-07 14:30:00,10.24,10.26,10.19,10.24,31500.0,10.24,10.26,10.19,10.24,31500.0
2005-12-07 15:00:00,10.24,10.28,10.18,10.25,19900.0,10.24,10.28,10.18,10.25,19900.0
2005-12-07 15:30:00,10.23,10.28,10.21,10.25,47900.0,10.23,10.28,10.21,10.25,47900.0
2005-12-08 09:30:00,10.29,10.29,10.15,10.19,11400.0,10.29,10.29,10.15,10.19,11400.0
2005-12-08 10:00:00,10.17,10.23,10.17,10.22,5200.0,10.17,10.23,10.17,10.22,5200.0
2005-12-08 10:30:00,10.21,10.27,10.19,10.27,15400.0,10.21,10.27,10.19,10.27,15400.0
2005-12-08 11:00:00,10.27,10.36,10.25,10.33,19200.0,10.27,10.36,10.25,10.33,19200.0
2005-12-08 11:30:00,10.33,10.39,10.32,10.35,15100.0,10.33,10.39,10.32,10.35,15100.0
2005-12-08 12:00:00,10.34,10.35,10.3,10.3,13200.0,10.34,10.35,10.3,10.3,13200.0
2005-12-08 12:30:00,10.3,10.35,10.3,10.31,12500.0,10.3,10.35,10.3,10.31,12500.0
2005-12-08 13:00:00,10.32,10.32,10.25,10.28,17900.0,10.32,10.32,10.25,10.28,17900.0
2005-12-08 13:30:00,10.28,10.31,10.28,10.31,9100.0,10.28,10.31,10.28,10.31,9100.0
2005-12-08 14:00:00,10.31,10.31,10.19,10.23,26100.0,10.31,10.31,10.19,10.23,26100.0
2005-12-08 14:30:00,10.21,10.3,10.19,10.27,32800.0,10.21,10.3,10.19,10.27,32800.0
2005-12-08 15:00:00,10.25,10.28,10.24,10.27,20700.0,10.25,10.28,10.24,10.27,20700.0
2005-12-08 15:30:00,10.27,10.29,10.2,10.22,43400.0,10.27,10.29,10.2,10.22,43400.0
2005-12-09 09:30:00,10.26,10.3,10.24,10.3,13700.0,10.26,10.3,10.24,10.3,13700.0
2005-12-09 10:00:00,10.29,10.3,10.24,10.24,16500.0,10.29,10.3,10.24,10.24,16500.0
2005-12-09 10:30:00,10.25,10.29,10.24,10.25,22600.0,10.25,10.29,10.24,10.25,22600.0
2005-12-09 11:00:00,10.26,10.28,10.23,10.26,15700.0,10.26,10.28,10.23,10.26,15700.0
2005-12-09 11:30:00,10.26,10.27,10.22,10.25,28200.0,10.26,10.27,10.22,10.25,28200.0
2005-12-09 12:00:00,10.25,10.25,10.23,10.23,19400.0,10.25,10.25,10.23,10.23,19400.0
2005-12-09 12:30:00,10.25,10.25,10.21,10.23,20900.0,10.25,10.25,10.21,10.23,20900.0
2005-12-09 13:00:00,10.22,10.26,10.22,10.25,10700.0,10.22,10.26,10.22,10.25,10700.0
2005-12-09 13:30:00,10.25,10.27,10.23,10.24,19300.0,10.25,10.27,10.23,10.24,19300.0
2005-12-09 14:00:00,10.24,10.26,10.23,10.24,16300.0,10.24,10.26,10.23,10.24,16300.0
2005-12-09 14:30:00,10.25,10.25,10.17,10.22,45400.0,10.25,10.25,10.17,10.22,45400.0
2005-12-09 15:00:00,10.17,10.21,10.15,10.19,25300.0,10.17,10.21,10.15,10.19,25300.0
2005-12-09 15:30:00,10.2,10.25,10.18,10.22,135900.0,10.2,10.25,10.18,10.22,135900.0
2005-12-12 09:30:00,10.25,10.28,10.18,10.23,17800.0,10.25,10.28,10.18,10.23,17800.0
2005-12-12 10:00:00,10.23,10.24,10.2,10.24,10300.0,10.23,10.24,10.2,10.24,10300.0
2005-12-12 10:30:00,10.25,10.26,10.22,10.25,34600.0,10.25,10.26,10.22,10.25,34600.0
2005-12-12 11:00:00,10.25,10.25,10.19,10.2,17800.0,10.25,10.25,10.19,10.2,17800.0
2005-12-12 11:30:00,10.25,10.25,10.2,10.24,100100.0,10.25,10.25,10.2,10.24,100100.0
2005-12-12 12:00:00,10.24,10.3,10.23,10.25,17800.0,10.24,10.3,10.23,10.25,17800.0
2005-12-12 12:30:00,10.25,10.25,10.2,10.2,6400.0,10.25,10.25,10.2,10.2,6400.0
2005-12-12 13:00:00,10.2,10.21,10.18,10.2,43500.0,10.2,10.21,10.18,10.2,43500.0
2005-12-12 13:30:00,10.2,10.21,10.2,10.2,25500.0,10.2,10.21,10.2,10.2,25500.0
2005-12-12 14:00:00,10.2,10.21,10.18,10.18,25600.0,10.2,10.21,10.18,10.18,25600.0
2005-12-12 14:30:00,10.18,10.24,10.17,10.2,15800.0,10.18,10.24,10.17,10.2,15800.0
2005-12-12 15:00:00,10.2,10.21,10.2,10.2,10600.0,10.2,10.21,10.2,10.2,10600.0
2005-12-12 15:30:00,10.2,10.27,10.19,10.25,56300.0,10.2,10.27,10.19,10.25,56300.0
2005-12-13 09:30:00,10.25,10.25,10.16,10.18,21100.0,10.25,10.25,10.16,10.18,21100.0
2005-12-13 10:00:00,10.18,10.22,10.14,10.18,42400.0,10.18,10.22,10.14,10.18,42400.0
2005-12-13 10:30:00,10.17,10.24,10.14,10.2,21600.0,10.17,10.24,10.14,10.2,21600.0
2005-12-13 11:00:00,10.22,10.24,10.19,10.19,11500.0,10.22,10.24,10.19,10.19,11500.0
2005-12-13 11:30:00,10.2,10.25,10.18,10.24,14800.0,10.2,10.25,10.18,10.24,14800.0
2005-12-13 12:00:00,10.24,10.25,10.2,10.2,12000.0,10.24,10.25,10.2,10.2,12000.0
2005-12-13 12:30:00,10.21,10.22,10.2,10.22,12000.0,10.21,10.22,10.2,10.22,12000.0
2005-12-13 13:00:00,10.2,10.22,10.2,10.2,8500.0,10.2,10.22,10.2,10.2,8500.0
2005-12-13 13:30:00,10.21,10.21,10.18,10.2,7400.0,10.21,10.21,10.18,10.2,7400.0
2005-12-13 14:00:00,10.2,10.25,10.18,10.24,31300.0,10.2,10.25,10.18,10.24,31300.0
2005-12-13 14:30:00,10.25,10.25,10.2,10.23,42500.0,10.25,10.25,10.2,10.23,42500.0
2005-12-13 15:00:00,10.25,10.25,10.2,10.25,44900.0,10.25,10.25,10.2,10.25,44900.0
2005-12-13 15:30:00,10.24,10.42,10.24,10.35,100200.0,10.24,10.42,10.24,10.35,100200.0
2005-12-14 09:30:00,10.28,10.45,10.28,10.43,18900.0,10.28,10.45,10.28,10.43,18900.0
2005-12-14 10:00:00,10.43,10.44,10.39,10.39,12500.0,10.43,10.44,10.39,10.39,12500.0
2005-12-14 10:30:00,10.39,10.4,10.38,10.38,31500.0,10.39,10.4,10.38,10.38,31500.0
2005-12-14 11:00:00,10.38,10.39,10.33,10.36,27500.0,10.38,10.39,10.33,10.36,27500.0
2005-12-14 11:30:00,10.36,10.39,10.32,10.36,27600.0,10.36,10.39,10.32,10.36,27600.0
2005-12-14 12:00:00,10.37,10.39,10.37,10.37,7400.0,10.37,10.39,10.37,10.37,7400.0
2005-12-14 12:30:00,10.38,10.38,10.34,10.34,8900.0,10.38,10.38,10.34,10.34,8900.0
2005-12-14 13:00:00,10.34,10.37,10.34,10.37,11300.0,10.34,10.37,10.34,10.37,11300.0
2005-12-14 13:30:00,10.38,10.42,10.36,10.4,37400.0,10.38,10.42,10.36,10.4,37400.0
2005-12-14 14:00:00,10.41,10.44,10.38,10.39,31800.0,10.41,10.44,10.38,10.39,31800.0
2005-12-14 14:30:00,10.39,10.4,10.36,10.37,18900.0,10.39,10.4,10.36,10.37,18900.0
2005-12-14 15:00:00,10.37,10.41,10.37,10.38,17500.0,10.37,10.41,10.37,10.38,17500.0
2005-12-14 15:30:00,10.38,10.44,10.33,10.35,28200.0,10.38,10.44,10.33,10.35,28200.0
2005-12-15 09:30:00,10.3,10.5,10.3,10.4,47600.0,10.3,10.5,10.3,10.4,47600.0
2005-12-15 10:00:00,10.43,10.5,10.36,10.39,30000.0,10.43,10.5,10.36,10.39,30000.0
2005-12-15 10:30:00,10.41,10.45,10.39,10.43,15300.0,10.41,10.45,10.39,10.43,15300.0
2005-12-15 11:00:00,10.42,10.47,10.4,10.41,15500.0,10.42,10.47,10.4,10.41,15500.0
2005-12-15 11:30:00,10.41,10.48,10.41,10.48,5800.0,10.41,10.48,10.41,10.48,5800.0
2005-12-15 12:00:00,10.49,10.5,10.45,10.47,103900.0,10.49,10.5,10.45,10.47,103900.0
2005-12-15 12:30:00,10.47,10.47,10.43,10.44,17400.0,10.47,10.47,10.43,10.44,17400.0
2005-12-15 13:00:00,10.43,10.43,10.39,10.39,9600.0,10.43,10.43,10.39,10.39,9600.0
2005-12-15 13:30:00,10.4,10.48,10.4,10.47,7300.0,10.4,10.48,10.4,10.47,7300.0
2005-12-15 14:00:00,10.47,10.47,10.43,10.44,7200.0,10.47,10.47,10.43,10.44,7200.0
2005-12-15 14:30:00,10.44,10.47,10.42,10.43,28300.0,10.44,10.47,10.42,10.43,28300.0
2005-12-15 15:00:00,10.43,10.48,10.43,10.47,14000.0,10.43,10.48,10.43,10.47,14000.0
2005-12-15 15:30:00,10.46,10.57,10.46,10.56,81600.0,10.46,10.57,10.46,10.56,81600.0
2005-12-16 09:30:00,10.5,10.6,10.49,10.49,771500.0,10.5,10.6,10.49,10.49,771500.0
2005-12-16 10:00:00,10.48,10.49,10.35,10.35,20100.0,10.48,10.49,10.35,10.35,20100.0
2005-12-16 10:30:00,10.35,10.51,10.35,10.45,12000.0,10.35,10.51,10.35,10.45,12000.0
2005-12-16 11:00:00,10.45,10.59,10.45,10.55,11300.0,10.45,10.59,10.45,10.55,11300.0
2005-12-16 11:30:00,10.56,10.6,10.52,10.55,7100.0,10.56,10.6,10.52,10.55,7100.0
2005-12-16 12:00:00,10.54,10.57,10.46,10.48,14800.0,10.54,10.57,10.46,10.48,14800.0
2005-12-16 12:30:00,10.48,10.51,10.47,10.51,16100.0,10.48,10.51,10.47,10.51,16100.0
2005-12-16 13:00:00,10.5,10.53,10.5,10.53,34800.0,10.5,10.53,10.5,10.53,34800.0
2005-12-16 13:30:00,10.53,10.58,10.53,10.56,23500.0,10.53,10.58,10.53,10.56,23500.0
2005-12-16 14:00:00,10.57,10.59,10.56,10.58,8900.0,10.57,10.59,10.56,10.58,8900.0
2005-12-16 14:30:00,10.57,10.58,10.55,10.55,11400.0,10.57,10.58,10.55,10.55,11400.0
2005-12-16 15:00:00,10.55,10.74,10.55,10.72,38800.0,10.55,10.74,10.55,10.72,38800.0
2005-12-16 15:30:00,10.71,10.74,10.55,10.7,85100.0,10.71,10.74,10.55,10.7,85100.0
2005-12-19 09:30:00,10.71,10.71,10.36,10.38,63800.0,10.71,10.71,10.36,10.38,63800.0
2005-12-19 10:00:00,10.38,10.38,10.29,10.29,27100.0,10.38,10.38,10.29,10.29,27100.0
2005-12-19 10:30:00,10.29,10.41,10.29,10.4,28900.0,10.29,10.41,10.29,10.4,28900.0
2005-12-19 11:00:00,10.4,10.4,10.36,10.37,15900.0,10.4,10.4,10.36,10.37,15900.0
2005-12-19 11:30:00,10.37,10.41,10.36,10.38,27200.0,10.37,10.41,10.36,10.38,27200.0
2005-12-19 12:00:00,10.38,10.4,10.37,10.4,17400.0,10.38,10.4,10.37,10.4,17400.0
2005-12-19 12:30:00,10.4,10.45,10.39,10.44,15100.0,10.4,10.45,10.39,10.44,15100.0
2005-12-19 13:00:00,10.44,10.47,10.37,10.45,54900.0,10.44,10.47,10.37,10.45,54900.0
2005-12-19 13:30:00,10.45,10.46,10.39,10.44,31600.0,10.45,10.46,10.39,10.44,31600.0
2005-12-19 14:00:00,10.44,10.44,10.36,10.36,31500.0,10.44,10.44,10.36,10.36,31500.0
2005-12-19 14:30:00,10.36,10.41,10.36,10.36,33900.0,10.36,10.41,10.36,10.36,33900.0
2005-12-19 15:00:00,10.36,10.4,10.34,10.34,50000.0,10.36,10.4,10.34,10.34,50000.0
2005-12-19 15:30:00,10.35,10.37,10.29,10.36,128600.0,10.35,10.37,10.29,10.36,128600.0
2005-12-20 09:30:00,10.3,10.3,10.2,10.28,42600.0,10.3,10.3,10.2,10.28,42600.0
2005-12-20 10:00:00,10.28,10.28,10.17,10.21,47800.0,10.28,10.28,10.17,10.21,47800.0
2005-12-20 10:30:00,10.18,10.24,10.15,10.24,21000.0,10.18,10.24,10.15,10.24,21000.0
2005-12-20 11:00:00,10.24,10.26,10.22,10.23,17000.0,10.24,10.26,10.22,10.23,17000.0
2005-12-20 11:30:00,10.23,10.3,10.23,10.28,9300.0,10.23,10.3,10.23,10.28,9300.0
2005-12-20 12:00:00,10.27,10.39,10.26,10.35,11700.0,10.27,10.39,10.26,10.35,11700.0
2005-12-20 12:30:00,10.35,10.4,10.35,10.38,7100.0,10.35,10.4,10.35,10.38,7100.0
2005-12-20 13:00:00,10.38,10.51,10.36,10.51,10600.0,10.38,10.51,10.36,10.51,10600.0
2005-12-20 13:30:00,10.51,10.51,10.42,10.43,11000.0,10.51,10.51,10.42,10.43,11000.0
2005-12-20 14:00:00,10.43,10.44,10.4,10.4,8100.0,10.43,10.44,10.4,10.4,8100.0
2005-12-20 14:30:00,10.4,10.4,10.37,10.37,11000.0,10.4,10.4,10.37,10.37,11000.0
2005-12-20 15:00:00,10.37,10.41,10.35,10.35,18400.0,10.37,10.41,10.35,10.35,18400.0
2005-12-20 15:30:00,10.35,10.39,10.32,10.37,27100.0,10.35,10.39,10.32,10.37,27100.0
2005-12-21 09:30:00,10.43,10.5,10.37,10.43,30500.0,10.43,10.5,10.37,10.43,30500.0
2005-12-21 10:00:00,10.44,10.51,10.43,10.46,26900.0,10.44,10.51,10.43,10.46,26900.0
2005-12-21 10:30:00,10.45,10.5,10.44,10.5,28100.0,10.45,10.5,10.44,10.5,28100.0
2005-12-21 11:00:00,10.51,10.52,10.43,10.49,29500.0,10.51,10.52,10.43,10.49,29500.0
2005-12-21 11:30:00,10.48,10.5,10.47,10.48,29000.0,10.48,10.5,10.47,10.48,29000.0
2005-12-21 12:00:00,10.49,10.51,10.48,10.51,22000.0,10.49,10.51,10.48,10.51,22000.0
2005-12-21 12:30:00,10.51,10.63,10.5,10.63,24800.0,10.51,10.63,10.5,10.63,24800.0
2005-12-21 13:00:00,10.6,10.64,10.53,10.62,52900.0,10.6,10.64,10.53,10.62,52900.0
2005-12-21 13:30:00,10.62,10.65,10.59,10.62,22600.0,10.62,10.65,10.59,10.62,22600.0
2005-12-21 14:00:00,10.62,10.84,10.62,10.75,39400.0,10.62,10.84,10.62,10.75,39400.0
2005-12-21 14:30:00,10.74,10.77,10.71,10.76,17700.0,10.74,10.77,10.71,10.76,17700.0
2005-12-21 15:00:00,10.75,10.81,10.74,10.8,25000.0,10.75,10.81,10.74,10.8,25000.0
2005-12-21 15:30:00,10.8,10.9,10.76,10.89,93800.0,10.8,10.9,10.76,10.89,93800.0
2005-12-22 09:30:00,10.79,10.83,10.65,10.83,51900.0,10.79,10.83,10.65,10.83,51900.0
2005-12-22 10:00:00,10.82,10.83,10.78,10.81,12500.0,10.82,10.83,10.78,10.81,12500.0
2005-12-22 10:30:00,10.82,10.88,10.79,10.88,27600.0,10.82,10.88,10.79,10.88,27600.0
2005-12-22 11:00:00,10.87,10.95,10.85,10.95,116200.0,10.87,10.95,10.85,10.95,116200.0
2005-12-22 11:30:00,10.93,10.97,10.92,10.95,12200.0,10.93,10.97,10.92,10.95,12200.0
2005-12-22 12:00:00,10.97,10.98,10.95,10.98,6300.0,10.97,10.98,10.95,10.98,6300.0
2005-12-22 12:30:00,10.96,10.98,10.95,10.97,9500.0,10.96,10.98,10.95,10.97,9500.0
2005-12-22 13:00:00,10.97,10.98,10.95,10.96,10400.0,10.97,10.98,10.95,10.96,10400.0
2005-12-22 13:30:00,10.95,10.98,10.95,10.95,4000.0,10.95,10.98,10.95,10.95,4000.0
2005-12-22 14:00:00,10.97,10.98,10.95,10.97,10100.0,10.97,10.98,10.95,10.97,10100.0
2005-12-22 14:30:00,10.97,11.04,10.97,11.0,69600.0,10.97,11.04,10.97,11.0,69600.0
2005-12-22 15:00:00,11.0,11.03,10.99,11.02,9700.0,11.0,11.03,10.99,11.02,9700.0
2005-12-22 15:30:00,11.01,11.08,11.0,11.0,55000.0,11.01,11.08,11.0,11.0,55000.0
2005-12-23 09:30:00,11.07,11.21,11.04,11.15,48000.0,11.07,11.21,11.04,11.15,48000.0
2005-12-23 10:00:00,11.14,11.17,11.12,11.12,13300.0,11.14,11.17,11.12,11.12,13300.0
2005-12-23 10:30:00,11.15,11.17,11.1,11.12,66600.0,11.15,11.17,11.1,11.12,66600.0
2005-12-23 11:00:00,11.12,11.15,11.1,11.1,28500.0,11.12,11.15,11.1,11.1,28500.0
2005-12-23 11:30:00,11.11,11.15,11.1,11.14,8400.0,11.11,11.15,11.1,11.14,8400.0
2005-12-23 12:00:00,11.15,11.16,11.1,11.11,9200.0,11.15,11.16,11.1,11.11,9200.0
2005-12-23 12:30:00,11.11,11.2,11.1,11.12,45300.0,11.11,11.2,11.1,11.12,45300.0
2005-12-23 13:00:00,11.12,11.16,11.11,11.13,30200.0,11.12,11.16,11.11,11.13,30200.0
2005-12-23 13:30:00,11.13,11.19,11.13,11.18,21600.0,11.13,11.19,11.13,11.18,21600.0
2005-12-23 14:00:00,11.19,11.22,11.19,11.2,17300.0,11.19,11.22,11.19,11.2,17300.0
2005-12-23 14:30:00,11.2,11.26,11.2,11.24,49600.0,11.2,11.26,11.2,11.24,49600.0
2005-12-23 15:00:00,11.24,11.3,11.2,11.29,48200.0,11.24,11.3,11.2,11.29,48200.0
2005-12-23 15:30:00,11.28,11.48,11.28,11.4,84600.0,11.28,11.48,11.28,11.4,84600.0
2005-12-27 09:30:00,11.46,11.7,11.34,11.63,75500.0,11.46,11.7,11.34,11.63,75500.0
2005-12-27 10:00:00,11.65,11.7,11.51,11.54,45800.0,11.65,11.7,11.51,11.54,45800.0
2005-12-27 10:30:00,11.52,11.56,11.48,11.51,94500.0,11.52,11.56,11.48,11.51,94500.0
2005-12-27 11:00:00,11.52,11.55,11.42,11.44,38600.0,11.52,11.55,11.42,11.44,38600.0
2005-12-27 11:30:00,11.42,11.42,11.35,11.35,25900.0,11.42,11.42,11.35,11.35,25900.0
2005-12-27 12:00:00,11.35,11.36,11.28,11.3,37300.0,11.35,11.36,11.28,11.3,37300.0
2005-12-27 12:30:00,11.3,11.31,11.21,11.25,73500.0,11.3,11.31,11.21,11.25,73500.0
2005-12-27 13:00:00,11.25,11.26,11.24,11.24,29600.0,11.25,11.26,11.24,11.24,29600.0
2005-12-27 13:30:00,11.24,11.26,11.2,11.21,4900.0,11.24,11.26,11.2,11.21,4900.0
2005-12-27 14:00:00,11.22,11.25,11.21,11.23,64400.0,11.22,11.25,11.21,11.23,64400.0
2005-12-27 14:30:00,11.23,11.25,11.22,11.23,42200.0,11.23,11.25,11.22,11.23,42200.0
2005-12-27 15:00:00,11.23,11.25,11.15,11.17,28200.0,11.23,11.25,11.15,11.17,28200.0
2005-12-27 15:30:00,11.17,11.19,11.06,11.09,60300.0,11.17,11.19,11.06,11.09,60300.0
2005-12-28 09:30:00,11.03,11.2,11.03,11.17,15800.0,11.03,11.2,11.03,11.17,15800.0
2005-12-28 10:00:00,11.18,11.2,11.14,11.14,8600.0,11.18,11.2,11.14,11.14,8600.0
2005-12-28 10:30:00,11.15,11.17,11.05,11.05,24100.0,11.15,11.17,11.05,11.05,24100.0
2005-12-28 11:00:00,11.05,11.09,11.03,11.08,15400.0,11.05,11.09,11.03,11.08,15400.0
2005-12-28 11:30:00,11.09,11.09,11.0,11.03,17100.0,11.09,11.09,11.0,11.03,17100.0
2005-12-28 12:00:00,11.01,11.05,10.99,11.02,22900.0,11.01,11.05,10.99,11.02,22900.0
2005-12-28 12:30:00,11.02,11.05,11.02,11.04,7700.0,11.02,11.05,11.02,11.04,7700.0
2005-12-28 13:00:00,11.05,11.07,11.04,11.06,6300.0,11.05,11.07,11.04,11.06,6300.0
2005-12-28 13:30:00,11.07,11.19,11.06,11.14,21300.0,11.07,11.19,11.06,11.14,21300.0
2005-12-28 14:00:00,11.13,11.2,11.13,11.18,11400.0,11.13,11.2,11.13,11.18,11400.0
2005-12-28 14:30:00,11.18,11.2,11.17,11.2,11900.0,11.18,11.2,11.17,11.2,11900.0
2005-12-28 15:00:00,11.2,11.24,11.17,11.22,26600.0,11.2,11.24,11.17,11.22,26600.0
2005-12-28 15:30:00,11.22,11.24,11.18,11.21,27200.0,11.22,11.24,11.18,11.21,27200.0
2005-12-29 09:30:00,11.17,11.3,11.02,11.02,41500.0,11.17,11.3,11.02,11.02,41500.0
2005-12-29 10:00:00,11.02,11.1,10.93,10.95,61500.0,11.02,11.1,10.93,10.95,61500.0
2005-12-29 10:30:00,10.94,10.95,10.89,10.91,27100.0,10.94,10.95,10.89,10.91,27100.0
2005-12-29 11:00:00,10.93,10.96,10.93,10.93,34000.0,10.93,10.96,10.93,10.93,34000.0
2005-12-29 11:30:00,10.93,10.95,10.9,10.9,18900.0,10.93,10.95,10.9,10.9,18900.0
2005-12-29 12:00:00,10.9,10.91,10.86,10.87,16300.0,10.9,10.91,10.86,10.87,16300.0
2005-12-29 12:30:00,10.86,10.87,10.85,10.85,23200.0,10.86,10.87,10.85,10.85,23200.0
2005-12-29 13:00:00,10.86,10.86,10.83,10.84,9600.0,10.86,10.86,10.83,10.84,9600.0
2005-12-29 13:30:00,10.84,10.84,10.81,10.81,11400.0,10.84,10.84,10.81,10.81,11400.0
2005-12-29 14:00:00,10.81,10.82,10.78,10.79,15100.0,10.81,10.82,10.78,10.79,15100.0
2005-12-29 14:30:00,10.78,10.79,10.76,10.77,18400.0,10.78,10.79,10.76,10.77,18400.0
2005-12-29 15:00:00,10.78,10.78,10.7,10.74,41200.0,10.78,10.78,10.7,10.74,41200.0
2005-12-29 15:30:00,10.76,10.76,10.69,10.7,50200.0,10.76,10.76,10.69,10.7,50200.0
2005-12-30 09:30:00,10.62,10.79,10.51,10.55,52800.0,10.62,10.79,10.51,10.55,52800.0
2005-12-30 10:00:00,10.54,10.56,10.48,10.5,24300.0,10.54,10.56,10.48,10.5,24300.0
2005-12-30 10:30:00,10.49,10.58,10.47,10.48,23900.0,10.49,10.58,10.47,10.48,23900.0
2005-12-30 11:00:00,10.49,10.61,10.45,10.56,55400.0,10.49,10.61,10.45,10.56,55400.0
2005-12-30 11:30:00,10.57,10.61,10.5,10.51,21500.0,10.57,10.61,10.5,10.51,21500.0
2005-12-30 12:00:00,10.51,10.53,10.5,10.51,33700.0,10.51,10.53,10.5,10.51,33700.0
2005-12-30 12:30:00,10.51,10.52,10.5,10.51,20300.0,10.51,10.52,10.5,10.51,20300.0
2005-12-30 13:00:00,10.52,10.52,10.51,10.52,16000.0,10.52,10.52,10.51,10.52,16000.0
2005-12-30 13:30:00,10.52,10.54,10.51,10.54,22000.0,10.52,10.54,10.51,10.54,22000.0
2005-12-30 14:00:00,10.53,10.54,10.52,10.53,23600.0,10.53,10.54,10.52,10.53,23600.0
2005-12-30 14:30:00,10.52,10.54,10.52,10.54,14200.0,10.52,10.54,10.52,10.54,14200.0
2005-12-30 15:00:00,10.54,10.73,10.53,10.73,28200.0,10.54,10.73,10.53,10.73,28200.0
2005-12-30 15:30:00,10.73,10.89,10.72,10.77,96700.0,10.73,10.89,10.72,10.77,96700.0
2006-01-03 09:30:00,10.76,10.89,10.68,10.72,45300.0,10.76,10.89,10.68,10.72,45300.0
2006-01-03 10:00:00,10.7,10.75,10.56,10.56,45400.0,10.7,10.75,10.56,10.56,45400.0
2006-01-03 10:30:00,10.56,10.63,10.55,10.55,33600.0,10.56,10.63,10.55,10.55,33600.0
2006-01-03 11:00:00,10.56,10.61,10.56,10.6,12800.0,10.56,10.61,10.56,10.6,12800.0
2006-01-03 11:30:00,10.6,10.67,10.6,10.67,16500.0,10.6,10.67,10.6,10.67,16500.0
2006-01-03 12:00:00,10.67,10.75,10.66,10.71,7900.0,10.67,10.75,10.66,10.71,7900.0
2006-01-03 12:30:00,10.69,10.69,10.6,10.63,11400.0,10.69,10.69,10.6,10.63,11400.0
2006-01-03 13:00:00,10.63,10.66,10.61,10.65,9600.0,10.63,10.66,10.61,10.65,9600.0
2006-01-03 13:30:00,10.63,10.68,10.6,10.66,9400.0,10.63,10.68,10.6,10.66,9400.0
2006-01-03 14:00:00,10.67,10.77,10.66,10.66,30000.0,10.67,10.77,10.66,10.66,30000.0
2006-01-03 14:30:00,10.68,10.95,10.67,10.88,46600.0,10.68,10.95,10.67,10.88,46600.0
2006-01-03 15:00:00,10.89,11.0,10.87,11.0,43800.0,10.89,11.0,10.87,11.0,43800.0
2006-01-03 15:30:00,10.98,11.0,10.89,10.99,60000.0,10.98,11.0,10.89,10.99,60000.0
2006-01-04 09:30:00,11.03,11.12,10.94,11.12,90200.0,11.03,11.12,10.94,11.12,90200.0
2006-01-04 10:00:00,11.13,11.24,11.1,11.2,39000.0,11.13,11.24,11.1,11.2,39000.0
2006-01-04 10:30:00,11.16,11.2,11.15,11.18,26100.0,11.16,11.2,11.15,11.18,26100.0
2006-01-04 11:00:00,11.17,11.2,11.13,11.15,16700.0,11.17,11.2,11.13,11.15,16700.0
2006-01-04 11:30:00,11.15,11.2,11.09,11.17,27200.0,11.15,11.2,11.09,11.17,27200.0
2006-01-04 12:00:00,11.17,11.21,11.16,11.2,23600.0,11.17,11.21,11.16,11.2,23600.0
2006-01-04 12:30:00,11.19,11.21,11.15,11.16,11500.0,11.19,11.21,11.15,11.16,11500.0
2006-01-04 13:00:00,11.16,11.18,11.09,11.1,7900.0,11.16,11.18,11.09,11.1,7900.0
2006-01-04 13:30:00,11.11,11.16,11.09,11.11,15600.0,11.11,11.16,11.09,11.11,15600.0
2006-01-04 14:00:00,11.12,11.15,11.05,11.12,24600.0,11.12,11.15,11.05,11.12,24600.0
2006-01-04 14:30:00,11.11,11.21,11.1,11.18,8900.0,11.11,11.21,11.1,11.18,8900.0
2006-01-04 15:00:00,11.19,11.24,11.14,11.18,62600.0,11.19,11.24,11.14,11.18,62600.0
2006-01-04 15:30:00,11.19,11.35,11.19,11.3,137800.0,11.19,11.35,11.19,11.3,137800.0
2006-01-05 09:30:00,11.29,11.38,11.24,11.33,33900.0,11.29,11.38,11.24,11.33,33900.0
2006-01-05 10:00:00,11.34,11.53,11.33,11.53,42100.0,11.34,11.53,11.33,11.53,42100.0
2006-01-05 10:30:00,11.51,11.56,11.5,11.52,23300.0,11.51,11.56,11.5,11.52,23300.0
2006-01-05 11:00:00,11.53,11.55,11.48,11.52,35700.0,11.53,11.55,11.48,11.52,35700.0
2006-01-05 11:30:00,11.49,11.53,11.49,11.53,12300.0,11.49,11.53,11.49,11.53,12300.0
2006-01-05 12:00:00,11.54,11.54,11.47,11.54,9500.0,11.54,11.54,11.47,11.54,9500.0
2006-01-05 12:30:00,11.51,11.54,11.51,11.51,11400.0,11.51,11.54,11.51,11.51,11400.0
2006-01-05 13:00:00,11.51,11.55,11.51,11.54,9400.0,11.51,11.55,11.51,11.54,9400.0
2006-01-05 13:30:00,11.54,11.64,11.53,11.64,24200.0,11.54,11.64,11.53,11.64,24200.0
2006-01-05 14:00:00,11.61,11.7,11.6,11.64,40600.0,11.61,11.7,11.6,11.64,40600.0
2006-01-05 14:30:00,11.64,11.65,11.57,11.63,23600.0,11.64,11.65,11.57,11.63,23600.0
2006-01-05 15:00:00,11.63,11.73,11.62,11.72,25700.0,11.63,11.73,11.62,11.72,25700.0
2006-01-05 15:30:00,11.72,11.74,11.68,11.73,63500.0,11.72,11.74,11.68,11.73,63500.0
2006-01-06 09:30:00,11.77,11.89,11.72,11.79,43300.0,11.77,11.89,11.72,11.79,43300.0
2006-01-06 10:00:00,11.83,11.88,11.79,11.85,24100.0,11.83,11.88,11.79,11.85,24100.0
2006-01-06 10:30:00,11.85,12.04,11.85,12.03,90900.0,11.85,12.04,11.85,12.03,90900.0
2006-01-06 11:00:00,12.03,12.03,11.89,11.96,48900.0,12.03,12.03,11.89,11.96,48900.0
2006-01-06 11:30:00,11.95,11.96,11.85,11.94,18200.0,11.95,11.96,11.85,11.94,18200.0
2006-01-06 12:00:00,11.96,11.97,11.81,11.93,19100.0,11.96,11.97,11.81,11.93,19100.0
2006-01-06 12:30:00,11.94,11.95,11.89,11.89,29900.0,11.94,11.95,11.89,11.89,29900.0
2006-01-06 13:00:00,11.92,11.92,11.81,11.82,36500.0,11.92,11.92,11.81,11.82,36500.0
2006-01-06 13:30:00,11.83,11.88,11.81,11.82,42800.0,11.83,11.88,11.81,11.82,42800.0
2006-01-06 14:00:00,11.82,11.82,11.75,11.76,34500.0,11.82,11.82,11.75,11.76,34500.0
2006-01-06 14:30:00,11.76,11.8,11.65,11.76,161600.0,11.76,11.8,11.65,11.76,161600.0
2006-01-06 15:00:00,11.79,11.8,11.68,11.74,45400.0,11.79,11.8,11.68,11.74,45400.0
2006-01-06 15:30:00,11.73,11.8,11.67,11.74,126300.0,11.73,11.8,11.67,11.74,126300.0
2006-01-09 09:30:00,11.8,11.83,11.75,11.77,17500.0,11.8,11.83,11.75,11.77,17500.0
2006-01-09 10:00:00,11.76,11.82,11.75,11.78,30300.0,11.76,11.82,11.75,11.78,30300.0
2006-01-09 10:30:00,11.78,11.84,11.78,11.78,22500.0,11.78,11.84,11.78,11.78,22500.0
2006-01-09 11:00:00,11.77,11.79,11.76,11.79,12600.0,11.77,11.79,11.76,11.79,12600.0
2006-01-09 11:30:00,11.79,11.82,11.71,11.82,19600.0,11.79,11.82,11.71,11.82,19600.0
2006-01-09 12:00:00,11.81,11.83,11.79,11.81,11900.0,11.81,11.83,11.79,11.81,11900.0
2006-01-09 12:30:00,11.81,11.92,11.81,11.89,16100.0,11.81,11.92,11.81,11.89,16100.0
2006-01-09 13:00:00,11.89,11.97,11.88,11.97,30800.0,11.89,11.97,11.88,11.97,30800.0
2006-01-09 13:30:00,11.97,11.99,11.93,11.95,28700.0,11.97,11.99,11.93,11.95,28700.0
2006-01-09 14:00:00,11.95,12.0,11.94,12.0,58500.0,11.95,12.0,11.94,12.0,58500.0
2006-01-09 14:30:00,11.99,12.06,11.97,12.04,46700.0,11.99,12.06,11.97,12.04,46700.0
2006-01-09 15:00:00,12.05,12.09,12.02,12.02,27500.0,12.05,12.09,12.02,12.02,27500.0
2006-01-09 15:30:00,12.03,12.08,12.0,12.06,38900.0,12.03,12.08,12.0,12.06,38900.0
2006-01-10 09:30:00,11.98,11.98,11.81,11.88,34200.0,11.98,11.98,11.81,11.88,34200.0
2006-01-10 10:00:00,11.9,11.91,11.81,11.83,41700.0,11.9,11.91,11.81,11.83,41700.0
2006-01-10 10:30:00,11.83,11.84,11.68,11.79,83300.0,11.83,11.84,11.68,11.79,83300.0
2006-01-10 11:00:00,11.77,11.77,11.62,11.67,50800.0,11.77,11.77,11.62,11.67,50800.0
2006-01-10 11:30:00,11.67,11.7,11.62,11.66,13500.0,11.67,11.7,11.62,11.66,13500.0
2006-01-10 12:00:00,11.67,11.75,11.66,11.7,25200.0,11.67,11.75,11.66,11.7,25200.0
2006-01-10 12:30:00,11.7,11.7,11.65,11.7,9700.0,11.7,11.7,11.65,11.7,9700.0
2006-01-10 13:00:00,11.7,11.75,11.68,11.69,13400.0,11.7,11.75,11.68,11.69,13400.0
2006-01-10 13:30:00,11.69,11.75,11.69,11.71,19000.0,11.69,11.75,11.69,11.71,19000.0
2006-01-10 14:00:00,11.72,11.75,11.67,11.71,24300.0,11.72,11.75,11.67,11.71,24300.0
2006-01-10 14:30:00,11.73,11.78,11.66,11.75,21200.0,11.73,11.78,11.66,11.75,21200.0
2006-01-10 15:00:00,11.74,11.81,11.74,11.75,17900.0,11.74,11.81,11.74,11.75,17900.0
2006-01-10 15:30:00,11.75,11.79,11.74,11.79,25800.0,11.75,11.79,11.74,11.79,25800.0
2006-01-11 09:30:00,11.94,11.99,11.75,11.79,75600.0,11.94,11.99,11.75,11.79,75600.0
2006-01-11 10:00:00,11.79,11.79,11.75,11.77,14200.0,11.79,11.79,11.75,11.77,14200.0
2006-01-11 10:30:00,11.75,11.76,11.7,11.71,18200.0,11.75,11.76,11.7,11.71,18200.0
2006-01-11 11:00:00,11.72,11.76,11.71,11.74,25500.0,11.72,11.76,11.71,11.74,25500.0
2006-01-11 11:30:00,11.72,11.91,11.66,11.85,77700.0,11.72,11.91,11.66,11.85,77700.0
2006-01-11 12:00:00,11.86,11.89,11.81,11.85,32000.0,11.86,11.89,11.81,11.85,32000.0
2006-01-11 12:30:00,11.85,11.98,11.81,11.95,34300.0,11.85,11.98,11.81,11.95,34300.0
2006-01-11 13:00:00,11.95,11.95,11.77,11.86,41500.0,11.95,11.95,11.77,11.86,41500.0
2006-01-11 13:30:00,11.87,11.96,11.8,11.8,26600.0,11.87,11.96,11.8,11.8,26600.0
2006-01-11 14:00:00,11.82,11.96,11.8,11.96,20400.0,11.82,11.96,11.8,11.96,20400.0
2006-01-11 14:30:00,11.95,12.12,11.94,12.06,59100.0,11.95,12.12,11.94,12.06,59100.0
2006-01-11 15:00:00,12.05,12.11,12.01,12.09,32600.0,12.05,12.11,12.01,12.09,32600.0
2006-01-11 15:30:00,12.09,12.15,12.06,12.12,66000.0,12.09,12.15,12.06,12.12,66000.0
2006-01-12 09:30:00,11.87,12.07,11.81,12.0,47100.0,11.87,12.07,11.81,12.0,47100.0
2006-01-12 10:00:00,12.0,12.05,11.94,12.04,35700.0,12.0,12.05,11.94,12.04,35700.0
2006-01-12 10:30:00,12.04,12.05,11.95,12.0,22600.0,12.04,12.05,11.95,12.0,22600.0
2006-01-12 11:00:00,12.02,12.02,11.95,11.99,13400.0,12.02,12.02,11.95,11.99,13400.0
2006-01-12 11:30:00,11.98,12.0,11.95,11.95,26400.0,11.98,12.0,11.95,11.95,26400.0
2006-01-12 12:00:00,11.95,12.04,11.95,11.97,16800.0,11.95,12.04,11.95,11.97,16800.0
2006-01-12 12:30:00,11.97,12.05,11.97,12.01,26200.0,11.97,12.05,11.97,12.01,26200.0
2006-01-12 13:00:00,12.01,12.02,11.97,11.97,19100.0,12.01,12.02,11.97,11.97,19100.0
2006-01-12 13:30:00,11.97,12.01,11.97,11.98,15700.0,11.97,12.01,11.97,11.98,15700.0
2006-01-12 14:00:00,11.97,11.97,11.87,11.91,39400.0,11.97,11.97,11.87,11.91,39400.0
2006-01-12 14:30:00,11.88,11.88,11.78,11.83,34300.0,11.88,11.88,11.78,11.83,34300.0
2006-01-12 15:00:00,11.8,11.83,11.71,11.71,49600.0,11.8,11.83,11.71,11.71,49600.0
2006-01-12 15:30:00,11.71,11.75,11.55,11.72,107400.0,11.71,11.75,11.55,11.72,107400.0
2006-01-13 09:30:00,11.77,11.85,11.75,11.75,25400.0,11.77,11.85,11.75,11.75,25400.0
2006-01-13 10:00:00,11.76,11.76,11.61,11.73,27800.0,11.76,11.76,11.61,11.73,27800.0
2006-01-13 10:30:00,11.75,11.76,11.59,11.7,16200.0,11.75,11.76,11.59,11.7,16200.0
2006-01-13 11:00:00,11.7,11.87,11.69,11.86,6800.0,11.7,11.87,11.69,11.86,6800.0
2006-01-13 11:30:00,11.87,11.93,11.86,11.89,9900.0,11.87,11.93,11.86,11.89,9900.0
2006-01-13 12:00:00,11.88,11.93,11.86,11.91,7100.0,11.88,11.93,11.86,11.91,7100.0
2006-01-13 12:30:00,11.9,11.96,11.8,11.89,23900.0,11.9,11.96,11.8,11.89,23900.0
2006-01-13 13:00:00,11.89,11.92,11.89,11.89,5900.0,11.89,11.92,11.89,11.89,5900.0
2006-01-13 13:30:00,11.92,11.94,11.87,11.94,7800.0,11.92,11.94,11.87,11.94,7800.0
2006-01-13 14:00:00,11.94,11.94,11.86,11.93,11300.0,11.94,11.94,11.86,11.93,11300.0
2006-01-13 14:30:00,11.92,11.95,11.88,11.88,15500.0,11.92,11.95,11.88,11.88,15500.0
2006-01-13 15:00:00,11.88,11.88,11.81,11.84,16900.0,11.88,11.88,11.81,11.84,16900.0
2006-01-13 15:30:00,11.85,11.86,11.75,11.77,45700.0,11.85,11.86,11.75,11.77,45700.0
2006-01-17 09:30:00,11.63,11.85,11.63,11.71,45200.0,11.63,11.85,11.63,11.71,45200.0
2006-01-17 10:00:00,11.71,11.75,11.57,11.59,18500.0,11.71,11.75,11.57,11.59,18500.0
2006-01-17 10:30:00,11.59,11.63,11.56,11.58,22100.0,11.59,11.63,11.56,11.58,22100.0
2006-01-17 11:00:00,11.58,11.58,11.48,11.5,40200.0,11.58,11.58,11.48,11.5,40200.0
2006-01-17 11:30:00,11.51,11.51,11.4,11.49,14700.0,11.51,11.51,11.4,11.49,14700.0
2006-01-17 12:00:00,11.49,11.55,11.48,11.55,30600.0,11.49,11.55,11.48,11.55,30600.0
2006-01-17 12:30:00,11.55,11.57,11.5,11.53,23300.0,11.55,11.57,11.5,11.53,23300.0
2006-01-17 13:00:00,11.52,11.56,11.44,11.45,28900.0,11.52,11.56,11.44,11.45,28900.0
2006-01-17 13:30:00,11.45,11.51,11.44,11.5,13100.0,11.45,11.51,11.44,11.5,13100.0
2006-01-17 14:00:00,11.5,11.57,11.49,11.52,12900.0,11.5,11.57,11.49,11.52,12900.0
2006-01-17 14:30:00,11.52,11.53,11.45,11.46,10400.0,11.52,11.53,11.45,11.46,10400.0
2006-01-17 15:00:00,11.46,11.48,11.44,11.47,19500.0,11.46,11.48,11.44,11.47,19500.0
2006-01-17 15:30:00,11.47,11.57,11.46,11.55,26100.0,11.47,11.57,11.46,11.55,26100.0
2006-01-18 09:30:00,11.34,11.53,11.34,11.46,35900.0,11.34,11.53,11.34,11.46,35900.0
2006-01-18 10:00:00,11.46,11.62,11.44,11.58,6600.0,11.46,11.62,11.44,11.58,6600.0
2006-01-18 10:30:00,11.59,11.62,11.55,11.55,12100.0,11.59,11.62,11.55,11.55,12100.0
2006-01-18 11:00:00,11.54,11.6,11.52,11.57,15400.0,11.54,11.6,11.52,11.57,15400.0
2006-01-18 11:30:00,11.57,11.57,11.5,11.52,30400.0,11.57,11.57,11.5,11.52,30400.0
2006-01-18 12:00:00,11.52,11.54,11.5,11.51,7300.0,11.52,11.54,11.5,11.51,7300.0
2006-01-18 12:30:00,11.5,11.54,11.45,11.48,37200.0,11.5,11.54,11.45,11.48,37200.0
2006-01-18 13:00:00,11.5,11.54,11.48,11.5,11300.0,11.5,11.54,11.48,11.5,11300.0
2006-01-18 13:30:00,11.5,11.56,11.5,11.51,6500.0,11.5,11.56,11.5,11.51,6500.0
2006-01-18 14:00:00,11.54,11.63,11.49,11.57,35800.0,11.54,11.63,11.49,11.57,35800.0
2006-01-18 14:30:00,11.63,11.67,11.61,11.66,13700.0,11.63,11.67,11.61,11.66,13700.0
2006-01-18 15:00:00,11.65,11.75,11.61,11.75,22200.0,11.65,11.75,11.61,11.75,22200.0
2006-01-18 15:30:00,11.74,11.79,11.68,11.68,28100.0,11.74,11.79,11.68,11.68,28100.0
2006-01-19 09:30:00,11.81,11.81,11.65,11.74,38500.0,11.81,11.81,11.65,11.74,38500.0
2006-01-19 10:00:00,11.75,11.93,11.72,11.86,18800.0,11.75,11.93,11.72,11.86,18800.0
2006-01-19 10:30:00,11.87,11.88,11.82,11.83,8600.0,11.87,11.88,11.82,11.83,8600.0
2006-01-19 11:00:00,11.82,11.84,11.74,11.82,19000.0,11.82,11.84,11.74,11.82,19000.0
2006-01-19 11:30:00,11.83,11.98,11.81,11.95,19600.0,11.83,11.98,11.81,11.95,19600.0
2006-01-19 12:00:00,11.95,12.0,11.9,12.0,27700.0,11.95,12.0,11.9,12.0,27700.0
2006-01-19 12:30:00,12.0,12.11,12.0,12.07,34700.0,12.0,12.11,12.0,12.07,34700.0
2006-01-19 13:00:00,12.06,12.09,12.05,12.08,15500.0,12.06,12.09,12.05,12.08,15500.0
2006-01-19 13:30:00,12.08,12.15,12.06,12.13,22700.0,12.08,12.15,12.06,12.13,22700.0
2006-01-19 14:00:00,12.13,12.15,12.07,12.07,38800.0,12.13,12.15,12.07,12.07,38800.0
2006-01-19 14:30:00,12.06,12.11,12.0,12.08,53400.0,12.06,12.11,12.0,12.08,53400.0
2006-01-19 15:00:00,12.09,12.13,11.97,12.12,36400.0,12.09,12.13,11.97,12.12,36400.0
2006-01-19 15:30:00,12.13,12.28,12.07,12.1,135100.0,12.13,12.28,12.07,12.1,135100.0
2006-01-20 09:30:00,12.06,12.14,11.93,11.93,51500.0,12.06,12.14,11.93,11.93,51500.0
2006-01-20 10:00:00,11.93,11.93,11.85,11.86,14800.0,11.93,11.93,11.85,11.86,14800.0
2006-01-20 10:30:00,11.87,11.89,11.75,11.77,13700.0,11.87,11.89,11.75,11.77,13700.0
2006-01-20 11:00:00,11.75,11.92,11.73,11.91,14600.0,11.75,11.92,11.73,11.91,14600.0
2006-01-20 11:30:00,11.9,11.9,11.8,11.85,19400.0,11.9,11.9,11.8,11.85,19400.0
2006-01-20 12:00:00,11.85,11.9,11.8,11.88,21500.0,11.85,11.9,11.8,11.88,21500.0
2006-01-20 12:30:00,11.87,11.93,11.86,11.89,18800.0,11.87,11.93,11.86,11.89,18800.0
2006-01-20 13:00:00,11.89,11.9,11.86,11.9,13100.0,11.89,11.9,11.86,11.9,13100.0
2006-01-20 13:30:00,11.88,11.89,11.73,11.74,9100.0,11.88,11.89,11.73,11.74,9100.0
2006-01-20 14:00:00,11.73,11.78,11.69,11.76,12400.0,11.73,11.78,11.69,11.76,12400.0
2006-01-20 14:30:00,11.77,11.82,11.73,11.79,11600.0,11.77,11.82,11.73,11.79,11600.0
2006-01-20 15:00:00,11.79,11.89,11.74,11.81,14300.0,11.79,11.89,11.74,11.81,14300.0
2006-01-20 15:30:00,11.81,11.86,11.74,11.74,33000.0,11.81,11.86,11.74,11.74,33000.0
2006-01-23 09:30:00,11.76,11.84,11.5,11.51,35600.0,11.76,11.84,11.5,11.51,35600.0
2006-01-23 10:00:00,11.5,11.59,11.35,11.52,60500.0,11.5,11.59,11.35,11.52,60500.0
2006-01-23 10:30:00,11.53,11.59,11.45,11.59,14900.0,11.53,11.59,11.45,11.59,14900.0
2006-01-23 11:00:00,11.59,11.59,11.52,11.55,21100.0,11.59,11.59,11.52,11.55,21100.0
2006-01-23 11:30:00,11.56,11.58,11.55,11.57,16700.0,11.56,11.58,11.55,11.57,16700.0
2006-01-23 12:00:00,11.57,11.58,11.49,11.5,15600.0,11.57,11.58,11.49,11.5,15600.0
2006-01-23 12:30:00,11.5,11.51,11.46,11.47,7800.0,11.5,11.51,11.46,11.47,7800.0
2006-01-23 13:00:00,11.49,11.53,11.49,11.51,6300.0,11.49,11.53,11.49,11.51,6300.0
2006-01-23 13:30:00,11.5,11.51,11.43,11.44,4800.0,11.5,11.51,11.43,11.44,4800.0
2006-01-23 14:00:00,11.44,11.49,11.43,11.47,5400.0,11.44,11.49,11.43,11.47,5400.0
2006-01-23 14:30:00,11.46,11.52,11.44,11.52,7100.0,11.46,11.52,11.44,11.52,7100.0
2006-01-23 15:00:00,11.53,11.56,11.5,11.53,9800.0,11.53,11.56,11.5,11.53,9800.0
2006-01-23 15:30:00,11.54,11.58,11.39,11.4,53200.0,11.54,11.58,11.39,11.4,53200.0
2006-01-24 09:30:00,11.5,11.55,11.48,11.5,23200.0,11.5,11.55,11.48,11.5,23200.0
2006-01-24 10:00:00,11.5,11.5,11.38,11.39,18800.0,11.5,11.5,11.38,11.39,18800.0
2006-01-24 10:30:00,11.38,11.45,11.38,11.44,8700.0,11.38,11.45,11.38,11.44,8700.0
2006-01-24 11:00:00,11.43,11.49,11.39,11.47,16500.0,11.43,11.49,11.39,11.47,16500.0
2006-01-24 11:30:00,11.47,11.47,11.44,11.45,9900.0,11.47,11.47,11.44,11.45,9900.0
2006-01-24 12:00:00,11.45,11.47,11.37,11.37,12200.0,11.45,11.47,11.37,11.37,12200.0
2006-01-24 12:30:00,11.37,11.4,11.35,11.36,12800.0,11.37,11.4,11.35,11.36,12800.0
2006-01-24 13:00:00,11.36,11.37,11.33,11.35,10900.0,11.36,11.37,11.33,11.35,10900.0
2006-01-24 13:30:00,11.34,11.35,11.31,11.35,18800.0,11.34,11.35,11.31,11.35,18800.0
2006-01-24 14:00:00,11.35,11.4,11.34,11.4,40600.0,11.35,11.4,11.34,11.4,40600.0
2006-01-24 14:30:00,11.4,11.43,11.38,11.41,16100.0,11.4,11.43,11.38,11.41,16100.0
2006-01-24 15:00:00,11.41,11.45,11.37,11.43,23000.0,11.41,11.45,11.37,11.43,23000.0
2006-01-24 15:30:00,11.44,11.47,11.42,11.45,26500.0,11.44,11.47,11.42,11.45,26500.0
2006-01-25 09:30:00,11.5,11.5,11.36,11.39,31100.0,11.5,11.5,11.36,11.39,31100.0
2006-01-25 10:00:00,11.4,11.42,11.28,11.29,18400.0,11.4,11.42,11.28,11.29,18400.0
2006-01-25 10:30:00,11.28,11.3,11.24,11.3,27100.0,11.28,11.3,11.24,11.3,27100.0
2006-01-25 11:00:00,11.3,11.3,11.28,11.3,14900.0,11.3,11.3,11.28,11.3,14900.0
2006-01-25 11:30:00,11.29,11.41,11.23,11.26,46500.0,11.29,11.41,11.23,11.26,46500.0
2006-01-25 12:00:00,11.24,11.25,11.14,11.15,29200.0,11.24,11.25,11.14,11.15,29200.0
2006-01-25 12:30:00,11.15,11.2,11.09,11.18,26900.0,11.15,11.2,11.09,11.18,26900.0
2006-01-25 13:00:00,11.16,11.28,11.15,11.28,24700.0,11.16,11.28,11.15,11.28,24700.0
2006-01-25 13:30:00,11.27,11.31,11.24,11.24,8200.0,11.27,11.31,11.24,11.24,8200.0
2006-01-25 14:00:00,11.24,11.24,11.13,11.14,28600.0,11.24,11.24,11.13,11.14,28600.0
2006-01-25 14:30:00,11.15,11.16,11.11,11.11,41300.0,11.15,11.16,11.11,11.11,41300.0
2006-01-25 15:00:00,11.11,11.15,11.09,11.11,37000.0,11.11,11.15,11.09,11.11,37000.0
2006-01-25 15:30:00,11.11,11.18,11.08,11.12,48100.0,11.11,11.18,11.08,11.12,48100.0
2006-01-26 09:30:00,11.27,11.4,11.22,11.28,51500.0,11.27,11.4,11.22,11.28,51500.0
2006-01-26 10:00:00,11.26,11.29,11.15,11.2,56000.0,11.26,11.29,11.15,11.2,56000.0
2006-01-26 10:30:00,11.21,11.3,11.19,11.28,39700.0,11.21,11.3,11.19,11.28,39700.0
2006-01-26 11:00:00,11.28,11.3,11.17,11.23,46200.0,11.28,11.3,11.17,11.23,46200.0
2006-01-26 11:30:00,11.24,11.28,11.17,11.2,33000.0,11.24,11.28,11.17,11.2,33000.0
2006-01-26 12:00:00,11.2,11.22,11.18,11.22,26200.0,11.2,11.22,11.18,11.22,26200.0
2006-01-26 12:30:00,11.22,11.23,11.19,11.2,66400.0,11.22,11.23,11.19,11.2,66400.0
2006-01-26 13:00:00,11.2,11.22,11.19,11.19,36000.0,11.2,11.22,11.19,11.19,36000.0
2006-01-26 13:30:00,11.19,11.22,11.19,11.22,58100.0,11.19,11.22,11.19,11.22,58100.0
2006-01-26 14:00:00,11.22,11.25,11.19,11.22,37800.0,11.22,11.25,11.19,11.22,37800.0
2006-01-26 14:30:00,11.21,11.24,11.2,11.22,24600.0,11.21,11.24,11.2,11.22,24600.0
2006-01-26 15:00:00,11.22,11.24,11.21,11.23,47100.0,11.22,11.24,11.21,11.23,47100.0
2006-01-26 15:30:00,11.24,11.24,11.2,11.21,126400.0,11.24,11.24,11.2,11.21,126400.0
2006-01-27 09:30:00,11.22,11.34,11.14,11.3,34000.0,11.22,11.34,11.14,11.3,34000.0
2006-01-27 10:00:00,11.3,11.3,11.26,11.29,39100.0,11.3,11.3,11.26,11.29,39100.0
2006-01-27 10:30:00,11.29,11.33,11.28,11.31,20600.0,11.29,11.33,11.28,11.31,20600.0
2006-01-27 11:00:00,11.33,11.34,11.31,11.33,14000.0,11.33,11.34,11.31,11.33,14000.0
2006-01-27 11:30:00,11.32,11.34,11.32,11.33,15700.0,11.32,11.34,11.32,11.33,15700.0
2006-01-27 12:00:00,11.33,11.33,11.29,11.32,10100.0,11.33,11.33,11.29,11.32,10100.0
2006-01-27 12:30:00,11.33,11.33,11.29,11.3,15500.0,11.33,11.33,11.29,11.3,15500.0
2006-01-27 13:00:00,11.3,11.3,11.14,11.26,58500.0,11.3,11.3,11.14,11.26,58500.0
2006-01-27 13:30:00,11.26,11.26,11.2,11.24,63000.0,11.26,11.26,11.2,11.24,63000.0
2006-01-27 14:00:00,11.24,11.25,11.1,11.1,35600.0,11.24,11.25,11.1,11.1,35600.0
2006-01-27 14:30:00,11.12,11.15,11.09,11.15,19200.0,11.12,11.15,11.09,11.15,19200.0
2006-01-27 15:00:00,11.15,11.19,11.14,11.19,30600.0,11.15,11.19,11.14,11.19,30600.0
2006-01-27 15:30:00,11.2,11.2,11.09,11.14,64300.0,11.2,11.2,11.09,11.14,64300.0
2006-01-30 09:30:00,11.15,11.2,11.01,11.01,22200.0,11.15,11.2,11.01,11.01,22200.0
2006-01-30 10:00:00,11.02,11.1,11.02,11.08,127500.0,11.02,11.1,11.02,11.08,127500.0
2006-01-30 10:30:00,11.08,11.15,11.08,11.15,16100.0,11.08,11.15,11.08,11.15,16100.0
2006-01-30 11:00:00,11.16,11.16,11.14,11.16,10200.0,11.16,11.16,11.14,11.16,10200.0
2006-01-30 11:30:00,11.16,11.17,11.12,11.15,9600.0,11.16,11.17,11.12,11.15,9600.0
2006-01-30 12:00:00,11.15,11.2,11.15,11.19,8500.0,11.15,11.2,11.15,11.19,8500.0
2006-01-30 12:30:00,11.19,11.21,11.18,11.2,13700.0,11.19,11.21,11.18,11.2,13700.0
2006-01-30 13:00:00,11.2,11.2,11.15,11.16,11000.0,11.2,11.2,11.15,11.16,11000.0
2006-01-30 13:30:00,11.15,11.21,11.13,11.21,8200.0,11.15,11.21,11.13,11.21,8200.0
2006-01-30 14:00:00,11.2,11.2,11.12,11.15,10400.0,11.2,11.2,11.12,11.15,10400.0
2006-01-30 14:30:00,11.16,11.2,11.08,11.08,14800.0,11.16,11.2,11.08,11.08,14800.0
2006-01-30 15:00:00,11.08,11.11,11.0,11.02,24700.0,11.08,11.11,11.0,11.02,24700.0
2006-01-30 15:30:00,11.01,11.03,10.96,10.96,21700.0,11.01,11.03,10.96,10.96,21700.0
2006-01-31 09:30:00,11.9,12.07,11.61,11.71,419300.0,11.9,12.07,11.61,11.71,419300.0
2006-01-31 10:00:00,11.71,11.9,11.7,11.79,333000.0,11.71,11.9,11.7,11.79,333000.0
2006-01-31 10:30:00,11.75,11.91,11.75,11.88,165900.0,11.75,11.91,11.75,11.88,165900.0
2006-01-31 11:00:00,11.88,11.89,11.8,11.86,97200.0,11.88,11.89,11.8,11.86,97200.0
2006-01-31 11:30:00,11.86,11.87,11.68,11.73,134000.0,11.86,11.87,11.68,11.73,134000.0
2006-01-31 12:00:00,11.72,11.89,11.7,11.89,1274000.0,11.72,11.89,11.7,11.89,1274000.0
2006-01-31 12:30:00,11.89,11.89,11.75,11.75,58200.0,11.89,11.89,11.75,11.75,58200.0
2006-01-31 13:00:00,11.75,11.79,11.73,11.73,78400.0,11.75,11.79,11.73,11.73,78400.0
2006-01-31 13:30:00,11.73,11.75,11.71,11.74,64300.0,11.73,11.75,11.71,11.74,64300.0
2006-01-31 14:00:00,11.75,11.77,11.71,11.76,67400.0,11.75,11.77,11.71,11.76,67400.0
2006-01-31 14:30:00,11.76,11.79,11.73,11.76,40000.0,11.76,11.79,11.73,11.76,40000.0
2006-01-31 15:00:00,11.76,11.79,11.73,11.77,123600.0,11.76,11.79,11.73,11.77,123600.0
2006-01-31 15:30:00,11.77,11.79,11.7,11.71,156300.0,11.77,11.79,11.7,11.71,156300.0
2006-02-01 09:30:00,11.72,11.73,11.41,11.48,62800.0,11.72,11.73,11.41,11.48,62800.0
2006-02-01 10:00:00,11.48,11.5,11.41,11.41,23100.0,11.48,11.5,11.41,11.41,23100.0
2006-02-01 10:30:00,11.41,11.53,11.2,11.5,58600.0,11.41,11.53,11.2,11.5,58600.0
2006-02-01 11:00:00,11.5,11.64,11.46,11.59,16600.0,11.5,11.64,11.46,11.59,16600.0
2006-02-01 11:30:00,11.57,11.6,11.45,11.56,19200.0,11.57,11.6,11.45,11.56,19200.0
2006-02-01 12:00:00,11.56,11.6,11.55,11.57,37200.0,11.56,11.6,11.55,11.57,37200.0
2006-02-01 12:30:00,11.58,11.64,11.58,11.62,9000.0,11.58,11.64,11.58,11.62,9000.0
2006-02-01 13:00:00,11.62,11.63,11.57,11.63,15700.0,11.62,11.63,11.57,11.63,15700.0
2006-02-01 13:30:00,11.63,11.73,11.58,11.7,34200.0,11.63,11.73,11.58,11.7,34200.0
2006-02-01 14:00:00,11.7,11.73,11.69,11.72,19900.0,11.7,11.73,11.69,11.72,19900.0
2006-02-01 14:30:00,11.73,11.74,11.7,11.73,12700.0,11.73,11.74,11.7,11.73,12700.0
2006-02-01 15:00:00,11.71,11.8,11.71,11.74,35100.0,11.71,11.8,11.71,11.74,35100.0
2006-02-01 15:30:00,11.74,11.8,11.71,11.74,62200.0,11.74,11.8,11.71,11.74,62200.0
2006-02-02 09:30:00,11.74,11.74,11.6,11.73,18600.0,11.74,11.74,11.6,11.73,18600.0
2006-02-02 10:00:00,11.72,11.74,11.57,11.6,29800.0,11.72,11.74,11.57,11.6,29800.0
2006-02-02 10:30:00,11.59,11.63,11.4,11.54,61400.0,11.59,11.63,11.4,11.54,61400.0
2006-02-02 11:00:00,11.55,11.6,11.4,11.4,35800.0,11.55,11.6,11.4,11.4,35800.0
2006-02-02 11:30:00,11.4,11.48,11.35,11.37,22000.0,11.4,11.48,11.35,11.37,22000.0
2006-02-02 12:00:00,11.36,11.48,11.36,11.43,19500.0,11.36,11.48,11.36,11.43,19500.0
2006-02-02 12:30:00,11.45,11.48,11.43,11.45,6500.0,11.45,11.48,11.43,11.45,6500.0
2006-02-02 13:00:00,11.45,11.47,11.45,11.46,7700.0,11.45,11.47,11.45,11.46,7700.0
2006-02-02 13:30:00,11.46,11.5,11.46,11.5,13900.0,11.46,11.5,11.46,11.5,13900.0
2006-02-02 14:00:00,11.49,11.51,11.48,11.5,14800.0,11.49,11.51,11.48,11.5,14800.0
2006-02-02 14:30:00,11.5,11.54,11.48,11.49,13500.0,11.5,11.54,11.48,11.49,13500.0
2006-02-02 15:00:00,11.49,11.54,11.42,11.43,20400.0,11.49,11.54,11.42,11.43,20400.0
2006-02-02 15:30:00,11.44,11.48,11.42,11.45,26800.0,11.44,11.48,11.42,11.45,26800.0
2006-02-03 09:30:00,11.42,11.49,11.35,11.4,36500.0,11.42,11.49,11.35,11.4,36500.0
2006-02-03 10:00:00,11.4,11.45,11.35,11.41,18800.0,11.4,11.45,11.35,11.41,18800.0
2006-02-03 10:30:00,11.4,11.44,11.35,11.4,9400.0,11.4,11.44,11.35,11.4,9400.0
2006-02-03 11:00:00,11.43,11.5,11.18,11.3,47200.0,11.43,11.5,11.18,11.3,47200.0
2006-02-03 11:30:00,11.31,11.54,11.23,11.5,18900.0,11.31,11.54,11.23,11.5,18900.0
2006-02-03 12:00:00,11.5,11.51,11.44,11.47,11100.0,11.5,11.51,11.44,11.47,11100.0
2006-02-03 12:30:00,11.48,11.55,11.47,11.55,10300.0,11.48,11.55,11.47,11.55,10300.0
2006-02-03 13:00:00,11.55,11.63,11.52,11.62,12700.0,11.55,11.63,11.52,11.62,12700.0
2006-02-03 13:30:00,11.62,11.63,11.58,11.59,10200.0,11.62,11.63,11.58,11.59,10200.0
2006-02-03 14:00:00,11.6,11.6,11.53,11.55,11300.0,11.6,11.6,11.53,11.55,11300.0
2006-02-03 14:30:00,11.54,11.57,11.51,11.53,7000.0,11.54,11.57,11.51,11.53,7000.0
2006-02-03 15:00:00,11.51,11.63,11.51,11.6,51300.0,11.51,11.63,11.51,11.6,51300.0
2006-02-03 15:30:00,11.59,11.62,11.51,11.57,25000.0,11.59,11.62,11.51,11.57,25000.0
2006-02-06 09:30:00,11.61,11.61,11.39,11.39,28400.0,11.61,11.61,11.39,11.39,28400.0
2006-02-06 10:00:00,11.39,11.39,11.25,11.29,21400.0,11.39,11.39,11.25,11.29,21400.0
2006-02-06 10:30:00,11.24,11.31,11.24,11.28,18300.0,11.24,11.31,11.24,11.28,18300.0
2006-02-06 11:00:00,11.29,11.35,11.23,11.24,19200.0,11.29,11.35,11.23,11.24,19200.0
2006-02-06 11:30:00,11.24,11.29,11.23,11.26,18600.0,11.24,11.29,11.23,11.26,18600.0
2006-02-06 12:00:00,11.26,11.3,11.26,11.3,12100.0,11.26,11.3,11.26,11.3,12100.0
2006-02-06 12:30:00,11.28,11.3,11.28,11.28,6100.0,11.28,11.3,11.28,11.28,6100.0
2006-02-06 13:00:00,11.29,11.32,11.28,11.29,30000.0,11.29,11.32,11.28,11.29,30000.0
2006-02-06 13:30:00,11.28,11.34,11.21,11.21,11700.0,11.28,11.34,11.21,11.21,11700.0
2006-02-06 14:00:00,11.21,11.25,11.11,11.21,29200.0,11.21,11.25,11.11,11.21,29200.0
2006-02-06 14:30:00,11.2,11.2,11.13,11.15,31500.0,11.2,11.2,11.13,11.15,31500.0
2006-02-06 15:00:00,11.15,11.18,11.12,11.13,20200.0,11.15,11.18,11.12,11.13,20200.0
2006-02-06 15:30:00,11.13,11.28,11.12,11.25,69900.0,11.13,11.28,11.12,11.25,69900.0
2006-02-07 09:30:00,11.25,11.67,11.25,11.62,87500.0,11.25,11.67,11.25,11.62,87500.0
2006-02-07 10:00:00,11.62,11.64,11.6,11.6,36400.0,11.62,11.64,11.6,11.6,36400.0
2006-02-07 10:30:00,11.6,11.61,11.5,11.54,47900.0,11.6,11.61,11.5,11.54,47900.0
2006-02-07 11:00:00,11.53,11.54,11.47,11.5,21200.0,11.53,11.54,11.47,11.5,21200.0
2006-02-07 11:30:00,11.51,11.57,11.44,11.48,36200.0,11.51,11.57,11.44,11.48,36200.0
2006-02-07 12:00:00,11.48,11.49,11.18,11.18,39500.0,11.48,11.49,11.18,11.18,39500.0
2006-02-07 12:30:00,11.18,11.28,11.17,11.24,16800.0,11.18,11.28,11.17,11.24,16800.0
2006-02-07 13:00:00,11.23,11.24,11.1,11.21,37900.0,11.23,11.24,11.1,11.21,37900.0
2006-02-07 13:30:00,11.21,11.22,11.15,11.2,26200.0,11.21,11.22,11.15,11.2,26200.0
2006-02-07 14:00:00,11.2,11.22,11.17,11.2,9800.0,11.2,11.22,11.17,11.2,9800.0
2006-02-07 14:30:00,11.2,11.23,11.18,11.18,15300.0,11.2,11.23,11.18,11.18,15300.0
2006-02-07 15:00:00,11.19,11.22,11.17,11.17,14300.0,11.19,11.22,11.17,11.17,14300.0
2006-02-07 15:30:00,11.17,11.25,11.15,11.19,40200.0,11.17,11.25,11.15,11.19,40200.0
2006-02-08 09:30:00,11.26,11.38,11.12,11.18,24300.0,11.26,11.38,11.12,11.18,24300.0
2006-02-08 10:00:00,11.18,11.19,11.14,11.17,19700.0,11.18,11.19,11.14,11.17,19700.0
2006-02-08 10:30:00,11.17,11.27,11.17,11.23,12900.0,11.17,11.27,11.17,11.23,12900.0
2006-02-08 11:00:00,11.23,11.25,11.17,11.17,16200.0,11.23,11.25,11.17,11.17,16200.0
2006-02-08 11:30:00,11.17,11.22,11.17,11.22,12900.0,11.17,11.22,11.17,11.22,12900.0
2006-02-08 12:00:00,11.24,11.52,11.24,11.52,39900.0,11.24,11.52,11.24,11.52,39900.0
2006-02-08 12:30:00,11.52,11.65,11.5,11.59,66300.0,11.52,11.65,11.5,11.59,66300.0
2006-02-08 13:00:00,11.58,11.62,11.55,11.56,118000.0,11.58,11.62,11.55,11.56,118000.0
2006-02-08 13:30:00,11.55,11.58,11.48,11.51,23900.0,11.55,11.58,11.48,11.51,23900.0
2006-02-08 14:00:00,11.5,11.53,11.37,11.38,17000.0,11.5,11.53,11.37,11.38,17000.0
2006-02-08 14:30:00,11.38,11.44,11.38,11.42,23900.0,11.38,11.44,11.38,11.42,23900.0
2006-02-08 15:00:00,11.44,11.56,11.4,11.51,32600.0,11.44,11.56,11.4,11.51,32600.0
2006-02-08 15:30:00,11.5,11.56,11.45,11.55,53300.0,11.5,11.56,11.45,11.55,53300.0
2006-02-09 09:30:00,11.57,11.57,11.39,11.46,17400.0,11.57,11.57,11.39,11.46,17400.0
2006-02-09 10:00:00,11.46,11.62,11.45,11.62,29300.0,11.46,11.62,11.45,11.62,29300.0
2006-02-09 10:30:00,11.64,11.72,11.62,11.7,57800.0,11.64,11.72,11.62,11.7,57800.0
2006-02-09 11:00:00,11.7,11.73,11.68,11.73,17800.0,11.7,11.73,11.68,11.73,17800.0
2006-02-09 11:30:00,11.72,11.76,11.72,11.74,14700.0,11.72,11.76,11.72,11.74,14700.0
2006-02-09 12:00:00,11.75,11.79,11.71,11.77,18900.0,11.75,11.79,11.71,11.77,18900.0
2006-02-09 12:30:00,11.77,11.77,11.65,11.7,14800.0,11.77,11.77,11.65,11.7,14800.0
2006-02-09 13:00:00,11.7,11.72,11.7,11.7,14000.0,11.7,11.72,11.7,11.7,14000.0
2006-02-09 13:30:00,11.7,11.7,11.64,11.7,14000.0,11.7,11.7,11.64,11.7,14000.0
2006-02-09 14:00:00,11.69,11.69,11.6,11.65,25800.0,11.69,11.69,11.6,11.65,25800.0
2006-02-09 14:30:00,11.63,11.64,11.55,11.57,8400.0,11.63,11.64,11.55,11.57,8400.0
2006-02-09 15:00:00,11.57,11.57,11.44,11.46,15200.0,11.57,11.57,11.44,11.46,15200.0
2006-02-09 15:30:00,11.45,11.48,11.25,11.39,56400.0,11.45,11.48,11.25,11.39,56400.0
2006-02-10 09:30:00,11.32,11.34,11.16,11.25,23600.0,11.32,11.34,11.16,11.25,23600.0
2006-02-10 10:00:00,11.25,11.25,11.14,11.15,9500.0,11.25,11.25,11.14,11.15,9500.0
2006-02-10 10:30:00,11.14,11.17,11.1,11.14,18600.0,11.14,11.17,11.1,11.14,18600.0
2006-02-10 11:00:00,11.13,11.15,11.1,11.12,9100.0,11.13,11.15,11.1,11.12,9100.0
2006-02-10 11:30:00,11.14,11.21,11.13,11.2,14200.0,11.14,11.21,11.13,11.2,14200.0
2006-02-10 12:00:00,11.2,11.34,11.18,11.32,12900.0,11.2,11.34,11.18,11.32,12900.0
2006-02-10 12:30:00,11.32,11.32,11.2,11.21,5900.0,11.32,11.32,11.2,11.21,5900.0
2006-02-10 13:00:00,11.2,11.21,11.16,11.16,6000.0,11.2,11.21,11.16,11.16,6000.0
2006-02-10 13:30:00,11.16,11.19,11.16,11.19,6400.0,11.16,11.19,11.16,11.19,6400.0
2006-02-10 14:00:00,11.18,11.28,11.18,11.28,13500.0,11.18,11.28,11.18,11.28,13500.0
2006-02-10 14:30:00,11.28,11.49,11.28,11.49,21100.0,11.28,11.49,11.28,11.49,21100.0
2006-02-10 15:00:00,11.47,11.49,11.4,11.4,12800.0,11.47,11.49,11.4,11.4,12800.0
2006-02-10 15:30:00,11.39,11.39,11.22,11.3,35800.0,11.39,11.39,11.22,11.3,35800.0
2006-02-13 09:30:00,11.29,11.37,11.09,11.33,21000.0,11.29,11.37,11.09,11.33,21000.0
2006-02-13 10:00:00,11.33,11.36,11.2,11.25,19600.0,11.33,11.36,11.2,11.25,19600.0
2006-02-13 10:30:00,11.25,11.3,11.17,11.28,10200.0,11.25,11.3,11.17,11.28,10200.0
2006-02-13 11:00:00,11.27,11.4,11.27,11.4,10100.0,11.27,11.4,11.27,11.4,10100.0
2006-02-13 11:30:00,11.41,11.43,11.27,11.27,13600.0,11.41,11.43,11.27,11.27,13600.0
2006-02-13 12:00:00,11.27,11.3,11.22,11.28,10500.0,11.27,11.3,11.22,11.28,10500.0
2006-02-13 12:30:00,11.27,11.28,11.18,11.22,16300.0,11.27,11.28,11.18,11.22,16300.0
2006-02-13 13:00:00,11.22,11.24,11.19,11.2,14400.0,11.22,11.24,11.19,11.2,14400.0
2006-02-13 13:30:00,11.19,11.3,11.13,11.27,23400.0,11.19,11.3,11.13,11.27,23400.0
2006-02-13 14:00:00,11.28,11.3,11.25,11.27,13800.0,11.28,11.3,11.25,11.27,13800.0
2006-02-13 14:30:00,11.27,11.41,11.27,11.3,33200.0,11.27,11.41,11.27,11.3,33200.0
2006-02-13 15:00:00,11.3,11.32,11.23,11.28,16000.0,11.3,11.32,11.23,11.28,16000.0
2006-02-13 15:30:00,11.28,11.48,11.27,11.39,44100.0,11.28,11.48,11.27,11.39,44100.0
2006-02-14 09:30:00,11.48,11.57,11.39,11.49,33600.0,11.48,11.57,11.39,11.49,33600.0
2006-02-14 10:00:00,11.5,11.59,11.47,11.58,28700.0,11.5,11.59,11.47,11.58,28700.0
2006-02-14 10:30:00,11.58,11.68,11.55,11.6,25200.0,11.58,11.68,11.55,11.6,25200.0
2006-02-14 11:00:00,11.6,11.69,11.57,11.59,32600.0,11.6,11.69,11.57,11.59,32600.0
2006-02-14 11:30:00,11.59,11.68,11.5,11.64,58000.0,11.59,11.68,11.5,11.64,58000.0
2006-02-14 12:00:00,11.64,11.68,11.61,11.66,27300.0,11.64,11.68,11.61,11.66,27300.0
2006-02-14 12:30:00,11.67,11.7,11.64,11.67,33300.0,11.67,11.7,11.64,11.67,33300.0
2006-02-14 13:00:00,11.67,11.7,11.63,11.7,30800.0,11.67,11.7,11.63,11.7,30800.0
2006-02-14 13:30:00,11.71,11.82,11.7,11.78,26600.0,11.71,11.82,11.7,11.78,26600.0
2006-02-14 14:00:00,11.77,11.92,11.76,11.89,26200.0,11.77,11.92,11.76,11.89,26200.0
2006-02-14 14:30:00,11.89,11.98,11.86,11.87,47600.0,11.89,11.98,11.86,11.87,47600.0
2006-02-14 15:00:00,11.87,11.88,11.79,11.8,281000.0,11.87,11.88,11.79,11.8,281000.0
2006-02-14 15:30:00,11.8,11.83,11.69,11.7,52000.0,11.8,11.83,11.69,11.7,52000.0
2006-02-15 09:30:00,11.64,11.65,11.49,11.65,27100.0,11.64,11.65,11.49,11.65,27100.0
2006-02-15 10:00:00,11.65,12.06,11.54,11.99,91100.0,11.65,12.06,11.54,11.99,91100.0
2006-02-15 10:30:00,12.0,12.06,11.95,12.02,59100.0,12.0,12.06,11.95,12.02,59100.0
2006-02-15 11:00:00,11.99,12.0,11.89,11.89,21200.0,11.99,12.0,11.89,11.89,21200.0
2006-02-15 11:30:00,11.9,11.94,11.88,11.92,8900.0,11.9,11.94,11.88,11.92,8900.0
2006-02-15 12:00:00,11.92,11.94,11.88,11.93,7400.0,11.92,11.94,11.88,11.93,7400.0
2006-02-15 12:30:00,11.93,11.94,11.83,11.84,7800.0,11.93,11.94,11.83,11.84,7800.0
2006-02-15 13:00:00,11.83,11.89,11.8,11.85,20300.0,11.83,11.89,11.8,11.85,20300.0
2006-02-15 13:30:00,11.86,11.94,11.85,11.94,13500.0,11.86,11.94,11.85,11.94,13500.0
2006-02-15 14:00:00,11.94,11.99,11.9,11.97,14500.0,11.94,11.99,11.9,11.97,14500.0
2006-02-15 14:30:00,11.99,12.0,11.94,11.99,20100.0,11.99,12.0,11.94,11.99,20100.0
2006-02-15 15:00:00,11.99,11.99,11.9,11.92,13500.0,11.99,11.99,11.9,11.92,13500.0
2006-02-15 15:30:00,11.92,12.0,11.92,12.0,64000.0,11.92,12.0,11.92,12.0,64000.0
2006-02-16 09:30:00,11.86,12.05,11.8,11.99,54200.0,11.86,12.05,11.8,11.99,54200.0
2006-02-16 10:00:00,12.01,12.04,11.94,11.94,38800.0,12.01,12.04,11.94,11.94,38800.0
2006-02-16 10:30:00,11.96,12.02,11.87,12.01,22600.0,11.96,12.02,11.87,12.01,22600.0
2006-02-16 11:00:00,12.02,12.06,11.99,12.02,31300.0,12.02,12.06,11.99,12.02,31300.0
2006-02-16 11:30:00,12.0,12.05,11.98,11.99,27300.0,12.0,12.05,11.98,11.99,27300.0
2006-02-16 12:00:00,12.0,12.04,11.99,12.0,17000.0,12.0,12.04,11.99,12.0,17000.0
2006-02-16 12:30:00,11.99,12.04,11.99,12.02,12500.0,11.99,12.04,11.99,12.02,12500.0
2006-02-16 13:00:00,12.02,12.04,11.96,11.99,22900.0,12.02,12.04,11.96,11.99,22900.0
2006-02-16 13:30:00,11.99,12.0,11.95,12.0,14400.0,11.99,12.0,11.95,12.0,14400.0
2006-02-16 14:00:00,12.02,12.04,11.98,11.99,24900.0,12.02,12.04,11.98,11.99,24900.0
2006-02-16 14:30:00,11.99,12.01,11.97,12.01,16400.0,11.99,12.01,11.97,12.01,16400.0
2006-02-16 15:00:00,12.01,12.03,11.99,12.03,27100.0,12.01,12.03,11.99,12.03,27100.0
2006-02-16 15:30:00,12.02,12.04,11.98,12.0,97700.0,12.02,12.04,11.98,12.0,97700.0
2006-02-17 09:30:00,12.0,12.05,11.84,12.0,64400.0,12.0,12.05,11.84,12.0,64400.0
2006-02-17 10:00:00,12.01,12.01,11.84,11.97,35000.0,12.01,12.01,11.84,11.97,35000.0
2006-02-17 10:30:00,11.97,12.02,11.96,12.01,13400.0,11.97,12.02,11.96,12.01,13400.0
2006-02-17 11:00:00,12.01,12.02,11.96,11.98,18300.0,12.01,12.02,11.96,11.98,18300.0
2006-02-17 11:30:00,11.96,11.99,11.96,11.98,5200.0,11.96,11.99,11.96,11.98,5200.0
2006-02-17 12:00:00,11.99,12.03,11.96,11.97,11300.0,11.99,12.03,11.96,11.97,11300.0
2006-02-17 12:30:00,11.96,11.96,11.94,11.96,8300.0,11.96,11.96,11.94,11.96,8300.0
2006-02-17 13:00:00,11.95,11.98,11.94,11.94,7600.0,11.95,11.98,11.94,11.94,7600.0
2006-02-17 13:30:00,11.94,12.0,11.93,11.98,13200.0,11.94,12.0,11.93,11.98,13200.0
2006-02-17 14:00:00,11.99,12.0,11.97,12.0,4900.0,11.99,12.0,11.97,12.0,4900.0
2006-02-17 14:30:00,11.99,12.0,11.97,12.0,11100.0,11.99,12.0,11.97,12.0,11100.0
2006-02-17 15:00:00,11.99,12.0,11.85,11.88,33500.0,11.99,12.0,11.85,11.88,33500.0
2006-02-17 15:30:00,11.88,11.96,11.87,11.92,26100.0,11.88,11.96,11.87,11.92,26100.0
2006-02-21 09:30:00,12.01,12.15,11.95,11.96,49800.0,12.01,12.15,11.95,11.96,49800.0
2006-02-21 10:00:00,11.96,12.0,11.9,12.0,25200.0,11.96,12.0,11.9,12.0,25200.0
2006-02-21 10:30:00,11.98,12.01,11.93,11.96,26000.0,11.98,12.01,11.93,11.96,26000.0
2006-02-21 11:00:00,11.95,11.98,11.91,11.95,12500.0,11.95,11.98,11.91,11.95,12500.0
2006-02-21 11:30:00,11.95,11.96,11.85,11.86,17500.0,11.95,11.96,11.85,11.86,17500.0
2006-02-21 12:00:00,11.85,11.87,11.79,11.8,20100.0,11.85,11.87,11.79,11.8,20100.0
2006-02-21 12:30:00,11.79,11.8,11.73,11.73,8100.0,11.79,11.8,11.73,11.73,8100.0
2006-02-21 13:00:00,11.73,11.76,11.73,11.75,9300.0,11.73,11.76,11.73,11.75,9300.0
2006-02-21 13:30:00,11.74,11.78,11.73,11.75,7100.0,11.74,11.78,11.73,11.75,7100.0
2006-02-21 14:00:00,11.76,11.85,11.76,11.81,15600.0,11.76,11.85,11.76,11.81,15600.0
2006-02-21 14:30:00,11.79,11.84,11.74,11.82,9200.0,11.79,11.84,11.74,11.82,9200.0
2006-02-21 15:00:00,11.83,11.83,11.77,11.78,8000.0,11.83,11.83,11.77,11.78,8000.0
2006-02-21 15:30:00,11.77,11.87,11.77,11.78,18200.0,11.77,11.87,11.77,11.78,18200.0
2006-02-22 09:30:00,11.78,11.95,11.77,11.89,30000.0,11.78,11.95,11.77,11.89,30000.0
2006-02-22 10:00:00,11.88,12.0,11.84,11.97,17600.0,11.88,12.0,11.84,11.97,17600.0
2006-02-22 10:30:00,11.97,11.98,11.83,11.89,17800.0,11.97,11.98,11.83,11.89,17800.0
2006-02-22 11:00:00,11.89,12.0,11.88,11.98,23500.0,11.89,12.0,11.88,11.98,23500.0
2006-02-22 11:30:00,11.99,11.99,11.86,11.9,21900.0,11.99,11.99,11.86,11.9,21900.0
2006-02-22 12:00:00,11.9,12.02,11.9,12.01,18400.0,11.9,12.02,11.9,12.01,18400.0
2006-02-22 12:30:00,11.99,12.05,11.99,12.04,7000.0,11.99,12.05,11.99,12.04,7000.0
2006-02-22 13:00:00,12.01,12.11,12.01,12.1,10300.0,12.01,12.11,12.01,12.1,10300.0
2006-02-22 13:30:00,12.11,12.21,12.1,12.19,36800.0,12.11,12.21,12.1,12.19,36800.0
2006-02-22 14:00:00,12.2,12.23,12.13,12.13,16800.0,12.2,12.23,12.13,12.13,16800.0
2006-02-22 14:30:00,12.11,12.11,12.08,12.1,13600.0,12.11,12.11,12.08,12.1,13600.0
2006-02-22 15:00:00,12.09,12.12,12.06,12.12,11200.0,12.09,12.12,12.06,12.12,11200.0
2006-02-22 15:30:00,12.12,12.19,12.0,12.07,39800.0,12.12,12.19,12.0,12.07,39800.0
2006-02-23 09:30:00,12.0,12.06,11.88,11.99,52600.0,12.0,12.06,11.88,11.99,52600.0
2006-02-23 10:00:00,11.99,12.0,11.95,12.0,80000.0,11.99,12.0,11.95,12.0,80000.0
2006-02-23 10:30:00,12.0,12.0,11.92,11.94,14300.0,12.0,12.0,11.92,11.94,14300.0
2006-02-23 11:00:00,11.94,11.95,11.91,11.92,8400.0,11.94,11.95,11.91,11.92,8400.0
2006-02-23 11:30:00,11.93,11.96,11.92,11.94,25300.0,11.93,11.96,11.92,11.94,25300.0
2006-02-23 12:00:00,11.95,11.95,11.93,11.94,17300.0,11.95,11.95,11.93,11.94,17300.0
2006-02-23 12:30:00,11.95,11.97,11.94,11.95,53400.0,11.95,11.97,11.94,11.95,53400.0
2006-02-23 13:00:00,11.95,12.0,11.94,11.99,46200.0,11.95,12.0,11.94,11.99,46200.0
2006-02-23 13:30:00,11.99,12.07,11.97,12.05,6800.0,11.99,12.07,11.97,12.05,6800.0
2006-02-23 14:00:00,12.02,12.09,12.0,12.05,8100.0,12.02,12.09,12.0,12.05,8100.0
2006-02-23 14:30:00,12.05,12.19,12.01,12.13,16500.0,12.05,12.19,12.01,12.13,16500.0
2006-02-23 15:00:00,12.13,12.17,12.04,12.05,18000.0,12.13,12.17,12.04,12.05,18000.0
2006-02-23 15:30:00,12.05,12.18,11.98,12.18,50700.0,12.05,12.18,11.98,12.18,50700.0
2006-02-24 09:30:00,12.06,12.94,12.04,12.75,325800.0,12.06,12.94,12.04,12.75,325800.0
2006-02-24 10:00:00,12.75,12.88,12.7,12.75,98500.0,12.75,12.88,12.7,12.75,98500.0
2006-02-24 10:30:00,12.75,12.8,12.62,12.62,62200.0,12.75,12.8,12.62,12.62,62200.0
2006-02-24 11:00:00,12.63,12.66,12.59,12.62,76000.0,12.63,12.66,12.59,12.62,76000.0
2006-02-24 11:30:00,12.61,13.0,12.61,13.0,71900.0,12.61,13.0,12.61,13.0,71900.0
2006-02-24 12:00:00,12.97,13.26,12.9,13.08,113700.0,12.97,13.26,12.9,13.08,113700.0
2006-02-24 12:30:00,13.08,13.11,12.84,12.85,79200.0,13.08,13.11,12.84,12.85,79200.0
2006-02-24 13:00:00,12.86,12.93,12.78,12.86,32900.0,12.86,12.93,12.78,12.86,32900.0
2006-02-24 13:30:00,12.88,12.89,12.69,12.69,57100.0,12.88,12.89,12.69,12.69,57100.0
2006-02-24 14:00:00,12.65,12.9,12.65,12.8,37300.0,12.65,12.9,12.65,12.8,37300.0
2006-02-24 14:30:00,12.8,12.97,12.74,12.94,49500.0,12.8,12.97,12.74,12.94,49500.0
2006-02-24 15:00:00,12.95,13.0,12.88,12.97,81100.0,12.95,13.0,12.88,12.97,81100.0
2006-02-24 15:30:00,12.97,12.97,12.84,12.91,84300.0,12.97,12.97,12.84,12.91,84300.0
2006-02-27 09:30:00,12.96,13.09,12.92,13.08,97700.0,12.96,13.09,12.92,13.08,97700.0
2006-02-27 10:00:00,13.08,13.1,12.91,13.04,44700.0,13.08,13.1,12.91,13.04,44700.0
2006-02-27 10:30:00,13.04,13.25,13.04,13.23,47000.0,13.04,13.25,13.04,13.23,47000.0
2006-02-27 11:00:00,13.23,13.25,13.2,13.23,35900.0,13.23,13.25,13.2,13.23,35900.0
2006-02-27 11:30:00,13.23,13.25,13.11,13.15,31400.0,13.23,13.25,13.11,13.15,31400.0
2006-02-27 12:00:00,13.16,13.19,13.07,13.08,44400.0,13.16,13.19,13.07,13.08,44400.0
2006-02-27 12:30:00,13.04,13.06,13.0,13.01,17400.0,13.04,13.06,13.0,13.01,17400.0
2006-02-27 13:00:00,13.01,13.11,13.0,13.05,13400.0,13.01,13.11,13.0,13.05,13400.0
2006-02-27 13:30:00,13.06,13.1,13.02,13.08,11500.0,13.06,13.1,13.02,13.08,11500.0
2006-02-27 14:00:00,13.08,13.1,13.02,13.05,14400.0,13.08,13.1,13.02,13.05,14400.0
2006-02-27 14:30:00,13.06,13.1,13.06,13.1,11300.0,13.06,13.1,13.06,13.1,11300.0
2006-02-27 15:00:00,13.08,13.1,13.06,13.07,26700.0,13.08,13.1,13.06,13.07,26700.0
2006-02-27 15:30:00,13.07,13.09,13.0,13.01,49000.0,13.07,13.09,13.0,13.01,49000.0
2006-02-28 09:30:00,12.99,13.2,12.7,12.75,108300.0,12.99,13.2,12.7,12.75,108300.0
2006-02-28 10:00:00,12.74,12.85,12.69,12.83,31400.0,12.74,12.85,12.69,12.83,31400.0
2006-02-28 10:30:00,12.82,12.9,12.73,12.87,22200.0,12.82,12.9,12.73,12.87,22200.0
2006-02-28 11:00:00,12.87,12.89,12.77,12.85,29300.0,12.87,12.89,12.77,12.85,29300.0
2006-02-28 11:30:00,12.85,13.03,12.85,12.93,30000.0,12.85,13.03,12.85,12.93,30000.0
2006-02-28 12:00:00,12.94,12.96,12.87,12.9,13600.0,12.94,12.96,12.87,12.9,13600.0
2006-02-28 12:30:00,12.93,13.0,12.87,13.0,16200.0,12.93,13.0,12.87,13.0,16200.0
2006-02-28 13:00:00,13.0,13.05,12.97,13.03,26600.0,13.0,13.05,12.97,13.03,26600.0
2006-02-28 13:30:00,13.04,13.17,13.04,13.14,26800.0,13.04,13.17,13.04,13.14,26800.0
2006-02-28 14:00:00,13.13,13.14,12.99,13.01,30100.0,13.13,13.14,12.99,13.01,30100.0
2006-02-28 14:30:00,13.0,13.05,12.95,12.95,54000.0,13.0,13.05,12.95,12.95,54000.0
2006-02-28 15:00:00,12.96,13.06,12.9,12.91,53700.0,12.96,13.06,12.9,12.91,53700.0
2006-02-28 15:30:00,12.91,13.13,12.9,13.05,95400.0,12.91,13.13,12.9,13.05,95400.0
2006-03-01 09:30:00,13.02,13.07,12.84,12.84,39500.0,13.02,13.07,12.84,12.84,39500.0
2006-03-01 10:00:00,12.84,13.01,12.84,13.0,34700.0,12.84,13.01,12.84,13.0,34700.0
2006-03-01 10:30:00,13.0,13.13,12.99,13.07,49600.0,13.0,13.13,12.99,13.07,49600.0
2006-03-01 11:00:00,13.08,13.11,13.0,13.05,12500.0,13.08,13.11,13.0,13.05,12500.0
2006-03-01 11:30:00,13.04,13.2,13.04,13.2,42500.0,13.04,13.2,13.04,13.2,42500.0
2006-03-01 12:00:00,13.18,13.19,13.04,13.07,29200.0,13.18,13.19,13.04,13.07,29200.0
2006-03-01 12:30:00,13.05,13.13,13.04,13.13,15600.0,13.05,13.13,13.04,13.13,15600.0
2006-03-01 13:00:00,13.12,13.32,13.07,13.28,50700.0,13.12,13.32,13.07,13.28,50700.0
2006-03-01 13:30:00,13.27,13.28,13.13,13.19,32000.0,13.27,13.28,13.13,13.19,32000.0
2006-03-01 14:00:00,13.2,13.25,13.19,13.21,35900.0,13.2,13.25,13.19,13.21,35900.0
2006-03-01 14:30:00,13.21,13.26,13.17,13.23,21700.0,13.21,13.26,13.17,13.23,21700.0
2006-03-01 15:00:00,13.22,13.31,13.15,13.22,53100.0,13.22,13.31,13.15,13.22,53100.0
2006-03-01 15:30:00,13.22,13.25,13.1,13.13,47800.0,13.22,13.25,13.1,13.13,47800.0
2006-03-02 09:30:00,13.06,13.26,13.06,13.16,18500.0,13.06,13.26,13.06,13.16,18500.0
2006-03-02 10:00:00,13.16,13.2,13.09,13.2,31100.0,13.16,13.2,13.09,13.2,31100.0
2006-03-02 10:30:00,13.19,13.31,13.18,13.31,23700.0,13.19,13.31,13.18,13.31,23700.0
2006-03-02 11:00:00,13.3,13.31,13.24,13.28,16900.0,13.3,13.31,13.24,13.28,16900.0
2006-03-02 11:30:00,13.27,13.52,13.26,13.44,68100.0,13.27,13.52,13.26,13.44,68100.0
2006-03-02 12:00:00,13.45,13.45,13.35,13.38,21200.0,13.45,13.45,13.35,13.38,21200.0
2006-03-02 12:30:00,13.37,13.43,13.29,13.42,30000.0,13.37,13.43,13.29,13.42,30000.0
2006-03-02 13:00:00,13.4,13.44,13.38,13.4,18600.0,13.4,13.44,13.38,13.4,18600.0
2006-03-02 13:30:00,13.4,13.4,13.24,13.24,18900.0,13.4,13.4,13.24,13.24,18900.0
2006-03-02 14:00:00,13.27,13.27,13.15,13.21,26600.0,13.27,13.27,13.15,13.21,26600.0
2006-03-02 14:30:00,13.18,13.26,13.18,13.23,14600.0,13.18,13.26,13.18,13.23,14600.0
2006-03-02 15:00:00,13.26,13.42,13.25,13.39,29800.0,13.26,13.42,13.25,13.39,29800.0
2006-03-02 15:30:00,13.39,13.53,13.39,13.53,92700.0,13.39,13.53,13.39,13.53,92700.0
2006-03-03 09:30:00,13.39,13.39,13.18,13.23,32200.0,13.39,13.39,13.18,13.23,32200.0
2006-03-03 10:00:00,13.24,13.27,13.14,13.26,18700.0,13.24,13.27,13.14,13.26,18700.0
2006-03-03 10:30:00,13.25,13.28,13.1,13.1,18600.0,13.25,13.28,13.1,13.1,18600.0
2006-03-03 11:00:00,13.12,13.19,13.08,13.19,27600.0,13.12,13.19,13.08,13.19,27600.0
2006-03-03 11:30:00,13.18,13.18,13.09,13.12,15000.0,13.18,13.18,13.09,13.12,15000.0
2006-03-03 12:00:00,13.11,13.22,13.09,13.16,11100.0,13.11,13.22,13.09,13.16,11100.0
2006-03-03 12:30:00,13.15,13.15,13.1,13.13,6300.0,13.15,13.15,13.1,13.13,6300.0
2006-03-03 13:00:00,13.11,13.17,13.11,13.15,15800.0,13.11,13.17,13.11,13.15,15800.0
2006-03-03 13:30:00,13.15,13.19,13.14,13.14,17800.0,13.15,13.19,13.14,13.14,17800.0
2006-03-03 14:00:00,13.14,13.15,13.1,13.12,25900.0,13.14,13.15,13.1,13.12,25900.0
2006-03-03 14:30:00,13.11,13.15,13.09,13.09,32500.0,13.11,13.15,13.09,13.09,32500.0
2006-03-03 15:00:00,13.09,13.11,13.09,13.09,49700.0,13.09,13.11,13.09,13.09,49700.0
2006-03-03 15:30:00,13.09,13.1,12.89,13.05,123000.0,13.09,13.1,12.89,13.05,123000.0
2006-03-06 09:30:00,13.0,13.0,12.74,12.83,41500.0,13.0,13.0,12.74,12.83,41500.0
2006-03-06 10:00:00,12.82,13.05,12.81,12.94,29200.0,12.82,13.05,12.81,12.94,29200.0
2006-03-06 10:30:00,12.92,12.92,12.73,12.75,22900.0,12.92,12.92,12.73,12.75,22900.0
2006-03-06 11:00:00,12.77,12.84,12.76,12.79,21100.0,12.77,12.84,12.76,12.79,21100.0
2006-03-06 11:30:00,12.79,12.85,12.73,12.75,14600.0,12.79,12.85,12.73,12.75,14600.0
2006-03-06 12:00:00,12.75,12.76,12.67,12.75,13200.0,12.75,12.76,12.67,12.75,13200.0
2006-03-06 12:30:00,12.74,12.75,12.66,12.7,15200.0,12.74,12.75,12.66,12.7,15200.0
2006-03-06 13:00:00,12.7,12.78,12.7,12.74,11400.0,12.7,12.78,12.7,12.74,11400.0
2006-03-06 13:30:00,12.73,12.8,12.69,12.71,15500.0,12.73,12.8,12.69,12.71,15500.0
2006-03-06 14:00:00,12.71,12.73,12.63,12.66,21300.0,12.71,12.73,12.63,12.66,21300.0
2006-03-06 14:30:00,12.66,12.7,12.59,12.63,28800.0,12.66,12.7,12.59,12.63,28800.0
2006-03-06 15:00:00,12.61,12.71,12.59,12.7,18900.0,12.61,12.71,12.59,12.7,18900.0
2006-03-06 15:30:00,12.7,12.78,12.7,12.71,23200.0,12.7,12.78,12.7,12.71,23200.0
2006-03-07 09:30:00,12.61,12.7,12.29,12.4,57000.0,12.61,12.7,12.29,12.4,57000.0
2006-03-07 10:00:00,12.4,12.55,12.4,12.5,28400.0,12.4,12.55,12.4,12.5,28400.0
2006-03-07 10:30:00,12.51,12.55,12.43,12.44,24600.0,12.51,12.55,12.43,12.44,24600.0
2006-03-07 11:00:00,12.43,12.48,12.43,12.44,14800.0,12.43,12.48,12.43,12.44,14800.0
2006-03-07 11:30:00,12.45,12.45,12.37,12.38,14500.0,12.45,12.45,12.37,12.38,14500.0
2006-03-07 12:00:00,12.39,12.42,12.27,12.29,51000.0,12.39,12.42,12.27,12.29,51000.0
2006-03-07 12:30:00,12.28,12.3,12.09,12.21,57800.0,12.28,12.3,12.09,12.21,57800.0
2006-03-07 13:00:00,12.21,12.22,11.82,12.17,106000.0,12.21,12.22,11.82,12.17,106000.0
2006-03-07 13:30:00,12.17,12.22,12.17,12.19,26000.0,12.17,12.22,12.17,12.19,26000.0
2006-03-07 14:00:00,12.19,12.2,12.13,12.16,63400.0,12.19,12.2,12.13,12.16,63400.0
2006-03-07 14:30:00,12.15,12.16,12.04,12.1,51700.0,12.15,12.16,12.04,12.1,51700.0
2006-03-07 15:00:00,12.08,12.1,12.04,12.08,50500.0,12.08,12.1,12.04,12.08,50500.0
2006-03-07 15:30:00,12.1,12.3,12.1,12.25,120100.0,12.1,12.3,12.1,12.25,120100.0
2006-03-08 09:30:00,12.46,12.6,12.43,12.5,137400.0,12.46,12.6,12.43,12.5,137400.0
2006-03-08 10:00:00,12.49,12.5,12.44,12.48,44300.0,12.49,12.5,12.44,12.48,44300.0
2006-03-08 10:30:00,12.49,12.67,12.48,12.59,44000.0,12.49,12.67,12.48,12.59,44000.0
2006-03-08 11:00:00,12.6,12.68,12.58,12.6,28200.0,12.6,12.68,12.58,12.6,28200.0
2006-03-08 11:30:00,12.6,12.65,12.5,12.55,22200.0,12.6,12.65,12.5,12.55,22200.0
2006-03-08 12:00:00,12.56,12.58,12.52,12.57,13200.0,12.56,12.58,12.52,12.57,13200.0
2006-03-08 12:30:00,12.57,12.64,12.55,12.56,26800.0,12.57,12.64,12.55,12.56,26800.0
2006-03-08 13:00:00,12.57,12.59,12.53,12.59,101100.0,12.57,12.59,12.53,12.59,101100.0
2006-03-08 13:30:00,12.59,12.6,12.54,12.55,20000.0,12.59,12.6,12.54,12.55,20000.0
2006-03-08 14:00:00,12.55,12.59,12.55,12.59,11700.0,12.55,12.59,12.55,12.59,11700.0
2006-03-08 14:30:00,12.58,12.79,12.58,12.75,47500.0,12.58,12.79,12.58,12.75,47500.0
2006-03-08 15:00:00,12.76,12.99,12.74,12.85,123500.0,12.76,12.99,12.74,12.85,123500.0
2006-03-08 15:30:00,12.88,12.88,12.56,12.58,104300.0,12.88,12.88,12.56,12.58,104300.0
2006-03-09 09:30:00,12.66,12.7,12.53,12.53,97200.0,12.66,12.7,12.53,12.53,97200.0
2006-03-09 10:00:00,12.5,12.62,12.5,12.57,35100.0,12.5,12.62,12.5,12.57,35100.0
2006-03-09 10:30:00,12.56,12.59,12.5,12.52,52000.0,12.56,12.59,12.5,12.52,52000.0
2006-03-09 11:00:00,12.53,12.53,12.48,12.51,210800.0,12.53,12.53,12.48,12.51,210800.0
2006-03-09 11:30:00,12.5,12.51,12.32,12.41,86500.0,12.5,12.51,12.32,12.41,86500.0
2006-03-09 12:00:00,12.41,12.44,12.33,12.41,29700.0,12.41,12.44,12.33,12.41,29700.0
2006-03-09 12:30:00,12.41,12.44,12.41,12.43,18400.0,12.41,12.44,12.41,12.43,18400.0
2006-03-09 13:00:00,12.44,12.44,12.35,12.38,32400.0,12.44,12.44,12.35,12.38,32400.0
2006-03-09 13:30:00,12.37,12.41,12.35,12.38,83400.0,12.37,12.41,12.35,12.38,83400.0
2006-03-09 14:00:00,12.4,12.5,12.38,12.38,15600.0,12.4,12.5,12.38,12.38,15600.0
2006-03-09 14:30:00,12.38,12.4,12.37,12.4,51500.0,12.38,12.4,12.37,12.4,51500.0
2006-03-09 15:00:00,12.4,12.41,12.37,12.4,286900.0,12.4,12.41,12.37,12.4,286900.0
2006-03-09 15:30:00,12.39,12.41,12.32,12.38,51100.0,12.39,12.41,12.32,12.38,51100.0
2006-03-10 09:30:00,12.4,12.42,12.27,12.38,25200.0,12.4,12.42,12.27,12.38,25200.0
2006-03-10 10:00:00,12.39,12.59,12.35,12.57,23000.0,12.39,12.59,12.35,12.57,23000.0
2006-03-10 10:30:00,12.56,12.68,12.5,12.5,27500.0,12.56,12.68,12.5,12.5,27500.0
2006-03-10 11:00:00,12.5,12.52,12.45,12.51,21100.0,12.5,12.52,12.45,12.51,21100.0
2006-03-10 11:30:00,12.51,12.56,12.5,12.52,15500.0,12.51,12.56,12.5,12.52,15500.0
2006-03-10 12:00:00,12.51,12.53,12.48,12.5,14000.0,12.51,12.53,12.48,12.5,14000.0
2006-03-10 12:30:00,12.5,12.51,12.36,12.45,41600.0,12.5,12.51,12.36,12.45,41600.0
2006-03-10 13:00:00,12.44,12.45,12.42,12.44,12900.0,12.44,12.45,12.42,12.44,12900.0
2006-03-10 13:30:00,12.45,12.45,12.37,12.41,19700.0,12.45,12.45,12.37,12.41,19700.0
2006-03-10 14:00:00,12.41,12.42,12.39,12.41,14300.0,12.41,12.42,12.39,12.41,14300.0
2006-03-10 14:30:00,12.41,12.42,12.32,12.34,19300.0,12.41,12.42,12.32,12.34,19300.0
2006-03-10 15:00:00,12.34,12.42,12.21,12.4,38900.0,12.34,12.42,12.21,12.4,38900.0
2006-03-10 15:30:00,12.41,12.54,12.41,12.5,150900.0,12.41,12.54,12.41,12.5,150900.0
2006-03-13 09:30:00,12.6,12.95,12.56,12.9,49100.0,12.6,12.95,12.56,12.9,49100.0
2006-03-13 10:00:00,12.91,13.02,12.91,13.0,34500.0,12.91,13.02,12.91,13.0,34500.0
2006-03-13 10:30:00,12.98,13.07,12.97,13.05,16700.0,12.98,13.07,12.97,13.05,16700.0
2006-03-13 11:00:00,13.05,13.07,13.0,13.05,28200.0,13.05,13.07,13.0,13.05,28200.0
2006-03-13 11:30:00,13.01,13.03,13.0,13.0,19200.0,13.01,13.03,13.0,13.0,19200.0
2006-03-13 12:00:00,13.0,13.0,12.9,12.91,27700.0,13.0,13.0,12.9,12.91,27700.0
2006-03-13 12:30:00,12.9,12.92,12.85,12.89,24700.0,12.9,12.92,12.85,12.89,24700.0
2006-03-13 13:00:00,12.87,12.91,12.86,12.89,34500.0,12.87,12.91,12.86,12.89,34500.0
2006-03-13 13:30:00,12.9,12.95,12.89,12.9,15600.0,12.9,12.95,12.89,12.9,15600.0
2006-03-13 14:00:00,12.89,12.95,12.89,12.93,22500.0,12.89,12.95,12.89,12.93,22500.0
2006-03-13 14:30:00,12.91,12.94,12.8,12.81,26500.0,12.91,12.94,12.8,12.81,26500.0
2006-03-13 15:00:00,12.81,12.84,12.65,12.71,28400.0,12.81,12.84,12.65,12.71,28400.0
2006-03-13 15:30:00,12.71,12.8,12.71,12.78,36400.0,12.71,12.8,12.71,12.78,36400.0
2006-03-14 09:30:00,12.8,13.01,12.7,13.0,89900.0,12.8,13.01,12.7,13.0,89900.0
2006-03-14 10:00:00,13.0,13.06,12.96,12.97,25700.0,13.0,13.06,12.96,12.97,25700.0
2006-03-14 10:30:00,12.97,12.98,12.85,12.87,15200.0,12.97,12.98,12.85,12.87,15200.0
2006-03-14 11:00:00,12.85,12.91,12.85,12.89,12700.0,12.85,12.91,12.85,12.89,12700.0
2006-03-14 11:30:00,12.91,12.96,12.87,12.95,31300.0,12.91,12.96,12.87,12.95,31300.0
2006-03-14 12:00:00,12.96,13.12,12.94,13.03,51600.0,12.96,13.12,12.94,13.03,51600.0
2006-03-14 12:30:00,13.02,13.05,12.98,13.01,68700.0,13.02,13.05,12.98,13.01,68700.0
2006-03-14 13:00:00,13.01,13.09,13.0,13.05,11400.0,13.01,13.09,13.0,13.05,11400.0
2006-03-14 13:30:00,13.04,13.05,12.98,13.0,29700.0,13.04,13.05,12.98,13.0,29700.0
2006-03-14 14:00:00,12.99,13.01,12.99,13.0,27100.0,12.99,13.01,12.99,13.0,27100.0
2006-03-14 14:30:00,13.0,13.0,12.97,12.98,9800.0,13.0,13.0,12.97,12.98,9800.0
2006-03-14 15:00:00,12.98,13.0,12.93,12.99,11400.0,12.98,13.0,12.93,12.99,11400.0
2006-03-14 15:30:00,12.97,13.0,12.91,12.94,117600.0,12.97,13.0,12.91,12.94,117600.0
2006-03-15 09:30:00,12.98,12.99,12.85,12.87,38200.0,12.98,12.99,12.85,12.87,38200.0
2006-03-15 10:00:00,12.87,12.93,12.85,12.88,37700.0,12.87,12.93,12.85,12.88,37700.0
2006-03-15 10:30:00,12.87,12.91,12.85,12.91,13000.0,12.87,12.91,12.85,12.91,13000.0
2006-03-15 11:00:00,12.92,12.92,12.87,12.89,39900.0,12.92,12.92,12.87,12.89,39900.0
2006-03-15 11:30:00,12.89,12.89,12.84,12.86,35600.0,12.89,12.89,12.84,12.86,35600.0
2006-03-15 12:00:00,12.87,12.92,12.85,12.89,37600.0,12.87,12.92,12.85,12.89,37600.0
2006-03-15 12:30:00,12.87,12.87,12.85,12.87,16400.0,12.87,12.87,12.85,12.87,16400.0
2006-03-15 13:00:00,12.87,12.89,12.85,12.85,18900.0,12.87,12.89,12.85,12.85,18900.0
2006-03-15 13:30:00,12.85,12.9,12.85,12.87,32600.0,12.85,12.9,12.85,12.87,32600.0
2006-03-15 14:00:00,12.89,12.93,12.85,12.85,23800.0,12.89,12.93,12.85,12.85,23800.0
2006-03-15 14:30:00,12.85,12.86,12.81,12.81,29100.0,12.85,12.86,12.81,12.81,29100.0
2006-03-15 15:00:00,12.82,12.82,12.62,12.67,197500.0,12.82,12.82,12.62,12.67,197500.0
2006-03-15 15:30:00,12.67,12.68,12.37,12.42,573400.0,12.67,12.68,12.37,12.42,573400.0
2006-03-16 09:30:00,14.99,15.29,14.45,14.53,2919500.0,14.99,15.29,14.45,14.53,2919500.0
2006-03-16 10:00:00,14.57,14.85,14.38,14.81,1185700.0,14.57,14.85,14.38,14.81,1185700.0
2006-03-16 10:30:00,14.82,14.98,14.41,14.42,596900.0,14.82,14.98,14.41,14.42,596900.0
2006-03-16 11:00:00,14.42,14.73,14.41,14.59,568100.0,14.42,14.73,14.41,14.59,568100.0
2006-03-16 11:30:00,14.6,14.72,14.56,14.62,323300.0,14.6,14.72,14.56,14.62,323300.0
2006-03-16 12:00:00,14.64,14.64,14.12,14.27,858600.0,14.64,14.64,14.12,14.27,858600.0
2006-03-16 12:30:00,14.28,14.28,13.81,14.0,580200.0,14.28,14.28,13.81,14.0,580200.0
2006-03-16 13:00:00,14.0,14.25,13.63,14.12,836500.0,14.0,14.25,13.63,14.12,836500.0
2006-03-16 13:30:00,14.12,14.31,14.02,14.3,429600.0,14.12,14.31,14.02,14.3,429600.0
2006-03-16 14:00:00,14.28,14.48,13.94,14.0,385600.0,14.28,14.48,13.94,14.0,385600.0
2006-03-16 14:30:00,14.0,14.1,13.93,14.07,403600.0,14.0,14.1,13.93,14.07,403600.0
2006-03-16 15:00:00,14.07,14.19,13.95,14.0,260300.0,14.07,14.19,13.95,14.0,260300.0
2006-03-16 15:30:00,13.99,14.05,13.77,13.89,365600.0,13.99,14.05,13.77,13.89,365600.0
2006-03-17 09:30:00,13.88,14.11,13.75,14.08,759200.0,13.88,14.11,13.75,14.08,759200.0
2006-03-17 10:00:00,14.09,14.25,13.93,14.23,289100.0,14.09,14.25,13.93,14.23,289100.0
2006-03-17 10:30:00,14.23,14.36,14.12,14.22,596100.0,14.23,14.36,14.12,14.22,596100.0
2006-03-17 11:00:00,14.22,14.25,14.18,14.19,37600.0,14.22,14.25,14.18,14.19,37600.0
2006-03-17 11:30:00,14.19,14.26,14.15,14.23,164000.0,14.19,14.26,14.15,14.23,164000.0
2006-03-17 12:00:00,14.22,14.25,14.18,14.23,26800.0,14.22,14.25,14.18,14.23,26800.0
2006-03-17 12:30:00,14.22,14.23,14.2,14.23,26200.0,14.22,14.23,14.2,14.23,26200.0
2006-03-17 13:00:00,14.23,14.34,14.22,14.28,96500.0,14.23,14.34,14.22,14.28,96500.0
2006-03-17 13:30:00,14.27,14.27,14.2,14.25,162500.0,14.27,14.27,14.2,14.25,162500.0
2006-03-17 14:00:00,14.25,14.27,14.24,14.26,75800.0,14.25,14.27,14.24,14.26,75800.0
2006-03-17 14:30:00,14.27,14.28,14.17,14.21,150500.0,14.27,14.28,14.17,14.21,150500.0
2006-03-17 15:00:00,14.21,14.3,14.21,14.29,133300.0,14.21,14.3,14.21,14.29,133300.0
2006-03-17 15:30:00,14.29,14.6,14.26,14.43,573900.0,14.29,14.6,14.26,14.43,573900.0
2006-03-20 09:30:00,13.8,14.0,13.69,13.92,587800.0,13.8,14.0,13.69,13.92,587800.0
2006-03-20 10:00:00,13.92,13.93,13.85,13.92,165900.0,13.92,13.93,13.85,13.92,165900.0
2006-03-20 10:30:00,13.92,14.0,13.88,13.92,124000.0,13.92,14.0,13.88,13.92,124000.0
2006-03-20 11:00:00,13.92,13.93,13.85,13.85,39700.0,13.92,13.93,13.85,13.85,39700.0
2006-03-20 11:30:00,13.85,13.89,13.82,13.82,34100.0,13.85,13.89,13.82,13.82,34100.0
2006-03-20 12:00:00,13.81,13.86,13.75,13.78,76800.0,13.81,13.86,13.75,13.78,76800.0
2006-03-20 12:30:00,13.78,13.81,13.75,13.81,22800.0,13.78,13.81,13.75,13.81,22800.0
2006-03-20 13:00:00,13.8,13.81,13.77,13.78,38400.0,13.8,13.81,13.77,13.78,38400.0
2006-03-20 13:30:00,13.77,13.83,13.77,13.78,31300.0,13.77,13.83,13.77,13.78,31300.0
2006-03-20 14:00:00,13.78,13.86,13.76,13.79,142300.0,13.78,13.86,13.76,13.79,142300.0
2006-03-20 14:30:00,13.79,13.83,13.77,13.81,48000.0,13.79,13.83,13.77,13.81,48000.0
2006-03-20 15:00:00,13.82,14.0,13.82,13.94,228500.0,13.82,14.0,13.82,13.94,228500.0
2006-03-20 15:30:00,13.94,14.05,13.83,13.99,562400.0,13.94,14.05,13.83,13.99,562400.0
2006-03-21 09:30:00,13.99,13.99,13.75,13.77,114400.0,13.99,13.99,13.75,13.77,114400.0
2006-03-21 10:00:00,13.76,13.82,13.75,13.8,65100.0,13.76,13.82,13.75,13.8,65100.0
2006-03-21 10:30:00,13.81,13.82,13.71,13.76,321100.0,13.81,13.82,13.71,13.76,321100.0
2006-03-21 11:00:00,13.76,13.77,13.75,13.76,62300.0,13.76,13.77,13.75,13.76,62300.0
2006-03-21 11:30:00,13.76,13.87,13.75,13.78,191300.0,13.76,13.87,13.75,13.78,191300.0
2006-03-21 12:00:00,13.79,13.85,13.75,13.82,25900.0,13.79,13.85,13.75,13.82,25900.0
2006-03-21 12:30:00,13.81,13.82,13.75,13.79,284400.0,13.81,13.82,13.75,13.79,284400.0
2006-03-21 13:00:00,13.78,13.79,13.74,13.75,18500.0,13.78,13.79,13.74,13.75,18500.0
2006-03-21 13:30:00,13.74,13.76,13.74,13.75,27000.0,13.74,13.76,13.74,13.75,27000.0
2006-03-21 14:00:00,13.76,13.79,13.69,13.69,136700.0,13.76,13.79,13.69,13.69,136700.0
2006-03-21 14:30:00,13.69,13.7,13.62,13.64,54000.0,13.69,13.7,13.62,13.64,54000.0
2006-03-21 15:00:00,13.64,13.65,13.41,13.44,77300.0,13.64,13.65,13.41,13.44,77300.0
2006-03-21 15:30:00,13.44,13.6,13.35,13.35,133600.0,13.44,13.6,13.35,13.35,133600.0
2006-03-22 09:30:00,13.41,13.41,13.02,13.08,156400.0,13.41,13.41,13.02,13.08,156400.0
2006-03-22 10:00:00,13.08,13.28,13.08,13.26,101300.0,13.08,13.28,13.08,13.26,101300.0
2006-03-22 10:30:00,13.25,13.37,13.24,13.25,98900.0,13.25,13.37,13.24,13.25,98900.0
2006-03-22 11:00:00,13.25,13.37,13.2,13.32,68300.0,13.25,13.37,13.2,13.32,68300.0
2006-03-22 11:30:00,13.33,13.36,13.2,13.21,53400.0,13.33,13.36,13.2,13.21,53400.0
2006-03-22 12:00:00,13.2,13.23,13.17,13.21,144100.0,13.2,13.23,13.17,13.21,144100.0
2006-03-22 12:30:00,13.22,13.25,13.17,13.19,49700.0,13.22,13.25,13.17,13.19,49700.0
2006-03-22 13:00:00,13.19,13.23,13.18,13.2,47600.0,13.19,13.23,13.18,13.2,47600.0
2006-03-22 13:30:00,13.21,13.22,13.19,13.22,37200.0,13.21,13.22,13.19,13.22,37200.0
2006-03-22 14:00:00,13.21,13.23,13.2,13.23,53600.0,13.21,13.23,13.2,13.23,53600.0
2006-03-22 14:30:00,13.22,13.28,13.16,13.26,81300.0,13.22,13.28,13.16,13.26,81300.0
2006-03-22 15:00:00,13.25,13.35,13.25,13.35,63300.0,13.25,13.35,13.25,13.35,63300.0
2006-03-22 15:30:00,13.36,13.38,13.34,13.36,163600.0,13.36,13.38,13.34,13.36,163600.0
2006-03-23 09:30:00,13.3,13.7,13.15,13.21,166500.0,13.3,13.7,13.15,13.21,166500.0
2006-03-23 10:00:00,13.21,13.22,13.11,13.12,107100.0,13.21,13.22,13.11,13.12,107100.0
2006-03-23 10:30:00,13.12,13.21,13.11,13.2,167900.0,13.12,13.21,13.11,13.2,167900.0
2006-03-23 11:00:00,13.2,13.21,13.19,13.2,264300.0,13.2,13.21,13.19,13.2,264300.0
2006-03-23 11:30:00,13.2,13.3,13.19,13.2,236600.0,13.2,13.3,13.19,13.2,236600.0
2006-03-23 12:00:00,13.2,13.21,13.17,13.21,73300.0,13.2,13.21,13.17,13.21,73300.0
2006-03-23 12:30:00,13.22,13.3,13.21,13.3,32400.0,13.22,13.3,13.21,13.3,32400.0
2006-03-23 13:00:00,13.3,13.3,13.26,13.27,18600.0,13.3,13.3,13.26,13.27,18600.0
2006-03-23 13:30:00,13.27,13.29,13.16,13.19,75500.0,13.27,13.29,13.16,13.19,75500.0
2006-03-23 14:00:00,13.19,13.2,13.12,13.13,190600.0,13.19,13.2,13.12,13.13,190600.0
2006-03-23 14:30:00,13.12,13.12,13.0,13.0,114900.0,13.12,13.12,13.0,13.0,114900.0
2006-03-23 15:00:00,13.0,13.05,12.96,12.99,274500.0,13.0,13.05,12.96,12.99,274500.0
2006-03-23 15:30:00,13.0,13.14,12.95,13.13,330200.0,13.0,13.14,12.95,13.13,330200.0
2006-03-24 09:30:00,13.58,13.66,13.17,13.53,2324400.0,13.58,13.66,13.17,13.53,2324400.0
2006-03-24 10:00:00,13.52,13.67,13.49,13.56,840000.0,13.52,13.67,13.49,13.56,840000.0
2006-03-24 10:30:00,13.55,13.6,13.45,13.45,544400.0,13.55,13.6,13.45,13.45,544400.0
2006-03-24 11:00:00,13.45,13.52,13.44,13.51,415500.0,13.45,13.52,13.44,13.51,415500.0
2006-03-24 11:30:00,13.51,13.54,13.41,13.49,1047700.0,13.51,13.54,13.41,13.49,1047700.0
2006-03-24 12:00:00,13.48,13.49,13.4,13.42,194800.0,13.48,13.49,13.4,13.42,194800.0
2006-03-24 12:30:00,13.41,13.53,13.41,13.49,525600.0,13.41,13.53,13.41,13.49,525600.0
2006-03-24 13:00:00,13.5,13.5,13.4,13.41,200200.0,13.5,13.5,13.4,13.41,200200.0
2006-03-24 13:30:00,13.41,13.44,13.25,13.4,181500.0,13.41,13.44,13.25,13.4,181500.0
2006-03-24 14:00:00,13.41,13.52,13.35,13.4,411400.0,13.41,13.52,13.35,13.4,411400.0
2006-03-24 14:30:00,13.39,13.42,13.17,13.3,463500.0,13.39,13.42,13.17,13.3,463500.0
2006-03-24 15:00:00,13.3,13.33,13.27,13.32,326200.0,13.3,13.33,13.27,13.32,326200.0
2006-03-24 15:30:00,13.32,13.4,13.29,13.33,454300.0,13.32,13.4,13.29,13.33,454300.0
2006-03-27 09:30:00,13.39,13.5,13.25,13.39,200400.0,13.39,13.5,13.25,13.39,200400.0
2006-03-27 10:00:00,13.39,13.4,13.29,13.29,156800.0,13.39,13.4,13.29,13.29,156800.0
2006-03-27 10:30:00,13.29,13.4,13.22,13.26,125200.0,13.29,13.4,13.22,13.26,125200.0
2006-03-27 11:00:00,13.26,13.28,13.24,13.26,56600.0,13.26,13.28,13.24,13.26,56600.0
2006-03-27 11:30:00,13.26,13.33,13.25,13.28,62100.0,13.26,13.33,13.25,13.28,62100.0
2006-03-27 12:00:00,13.27,13.47,13.27,13.45,76700.0,13.27,13.47,13.27,13.45,76700.0
2006-03-27 12:30:00,13.44,13.44,13.41,13.44,39300.0,13.44,13.44,13.41,13.44,39300.0
2006-03-27 13:00:00,13.44,13.5,13.39,13.41,49300.0,13.44,13.5,13.39,13.41,49300.0
2006-03-27 13:30:00,13.4,13.42,13.33,13.39,37500.0,13.4,13.42,13.33,13.39,37500.0
2006-03-27 14:00:00,13.39,13.47,13.39,13.44,61600.0,13.39,13.47,13.39,13.44,61600.0
2006-03-27 14:30:00,13.44,13.45,13.4,13.41,22700.0,13.44,13.45,13.4,13.41,22700.0
2006-03-27 15:00:00,13.41,13.42,13.38,13.38,37100.0,13.41,13.42,13.38,13.38,37100.0
2006-03-27 15:30:00,13.38,13.39,13.34,13.39,89300.0,13.38,13.39,13.34,13.39,89300.0
2006-03-28 09:30:00,13.39,13.46,13.26,13.35,95200.0,13.39,13.46,13.26,13.35,95200.0
2006-03-28 10:00:00,13.35,13.45,13.34,13.44,62900.0,13.35,13.45,13.34,13.44,62900.0
2006-03-28 10:30:00,13.43,13.45,13.39,13.45,42000.0,13.43,13.45,13.39,13.45,42000.0
2006-03-28 11:00:00,13.44,13.45,13.37,13.41,165300.0,13.44,13.45,13.37,13.41,165300.0
2006-03-28 11:30:00,13.41,13.49,13.41,13.46,58500.0,13.41,13.49,13.41,13.46,58500.0
2006-03-28 12:00:00,13.46,13.47,13.45,13.47,19300.0,13.46,13.47,13.45,13.47,19300.0
2006-03-28 12:30:00,13.47,13.47,13.37,13.45,46100.0,13.47,13.47,13.37,13.45,46100.0
2006-03-28 13:00:00,13.45,13.47,13.45,13.46,64200.0,13.45,13.47,13.45,13.46,64200.0
2006-03-28 13:30:00,13.45,13.48,13.45,13.48,209400.0,13.45,13.48,13.45,13.48,209400.0
2006-03-28 14:00:00,13.47,13.52,13.45,13.47,366100.0,13.47,13.52,13.45,13.47,366100.0
2006-03-28 14:30:00,13.46,13.48,13.4,13.44,66600.0,13.46,13.48,13.4,13.44,66600.0
2006-03-28 15:00:00,13.43,13.5,13.3,13.37,171800.0,13.43,13.5,13.3,13.37,171800.0
2006-03-28 15:30:00,13.37,13.45,13.37,13.43,176300.0,13.37,13.45,13.37,13.43,176300.0
2006-03-29 09:30:00,13.49,13.5,13.2,13.27,77900.0,13.49,13.5,13.2,13.27,77900.0
2006-03-29 10:00:00,13.27,13.4,13.26,13.32,48500.0,13.27,13.4,13.26,13.32,48500.0
2006-03-29 10:30:00,13.33,13.38,13.31,13.32,242200.0,13.33,13.38,13.31,13.32,242200.0
2006-03-29 11:00:00,13.32,13.41,13.32,13.38,54100.0,13.32,13.41,13.32,13.38,54100.0
2006-03-29 11:30:00,13.38,13.39,13.33,13.38,264600.0,13.38,13.39,13.33,13.38,264600.0
2006-03-29 12:00:00,13.39,13.39,13.29,13.33,216000.0,13.39,13.39,13.29,13.33,216000.0
2006-03-29 12:30:00,13.34,13.35,13.31,13.32,72800.0,13.34,13.35,13.31,13.32,72800.0
2006-03-29 13:00:00,13.33,13.37,13.29,13.33,45400.0,13.33,13.37,13.29,13.33,45400.0
2006-03-29 13:30:00,13.32,13.35,13.2,13.23,57600.0,13.32,13.35,13.2,13.23,57600.0
2006-03-29 14:00:00,13.24,13.29,13.23,13.26,49700.0,13.24,13.29,13.23,13.26,49700.0
2006-03-29 14:30:00,13.26,13.26,13.22,13.22,179200.0,13.26,13.26,13.22,13.22,179200.0
2006-03-29 15:00:00,13.22,13.36,13.22,13.3,294900.0,13.22,13.36,13.22,13.3,294900.0
2006-03-29 15:30:00,13.3,13.34,13.24,13.33,70000.0,13.3,13.34,13.24,13.33,70000.0
2006-03-30 09:30:00,13.34,13.77,13.29,13.47,441400.0,13.34,13.77,13.29,13.47,441400.0
2006-03-30 10:00:00,13.47,13.61,13.45,13.61,213300.0,13.47,13.61,13.45,13.61,213300.0
2006-03-30 10:30:00,13.61,13.62,13.54,13.55,202200.0,13.61,13.62,13.54,13.55,202200.0
2006-03-30 11:00:00,13.55,13.55,13.29,13.48,85700.0,13.55,13.55,13.29,13.48,85700.0
2006-03-30 11:30:00,13.48,13.49,13.39,13.4,146500.0,13.48,13.49,13.39,13.4,146500.0
2006-03-30 12:00:00,13.4,13.42,13.39,13.41,37700.0,13.4,13.42,13.39,13.41,37700.0
2006-03-30 12:30:00,13.42,13.5,13.41,13.49,149000.0,13.42,13.5,13.41,13.49,149000.0
2006-03-30 13:00:00,13.49,13.49,13.42,13.47,86400.0,13.49,13.49,13.42,13.47,86400.0
2006-03-30 13:30:00,13.46,13.46,13.32,13.43,36100.0,13.46,13.46,13.32,13.43,36100.0
2006-03-30 14:00:00,13.43,13.5,13.43,13.5,40900.0,13.43,13.5,13.43,13.5,40900.0
2006-03-30 14:30:00,13.5,13.5,13.46,13.47,74500.0,13.5,13.5,13.46,13.47,74500.0
2006-03-30 15:00:00,13.48,13.54,13.47,13.5,55900.0,13.48,13.54,13.47,13.5,55900.0
2006-03-30 15:30:00,13.5,13.52,13.38,13.45,184600.0,13.5,13.52,13.38,13.45,184600.0
2006-03-31 09:30:00,13.49,13.57,13.42,13.45,87300.0,13.49,13.57,13.42,13.45,87300.0
2006-03-31 10:00:00,13.45,13.48,13.37,13.4,169300.0,13.45,13.48,13.37,13.4,169300.0
2006-03-31 10:30:00,13.4,13.41,13.38,13.4,30800.0,13.4,13.41,13.38,13.4,30800.0
2006-03-31 11:00:00,13.4,13.42,13.38,13.39,23000.0,13.4,13.42,13.38,13.39,23000.0
2006-03-31 11:30:00,13.38,13.39,13.35,13.38,816500.0,13.38,13.39,13.35,13.38,816500.0
2006-03-31 12:00:00,13.37,13.39,13.35,13.37,32700.0,13.37,13.39,13.35,13.37,32700.0
2006-03-31 12:30:00,13.37,13.38,13.35,13.35,31200.0,13.37,13.38,13.35,13.35,31200.0
2006-03-31 13:00:00,13.36,13.4,13.34,13.38,150500.0,13.36,13.4,13.34,13.38,150500.0
2006-03-31 13:30:00,13.37,13.39,13.33,13.35,39400.0,13.37,13.39,13.33,13.35,39400.0
2006-03-31 14:00:00,13.35,13.35,13.33,13.34,17000.0,13.35,13.35,13.33,13.34,17000.0
2006-03-31 14:30:00,13.35,13.41,13.34,13.39,47100.0,13.35,13.41,13.34,13.39,47100.0
2006-03-31 15:00:00,13.38,13.41,13.35,13.36,30000.0,13.38,13.41,13.35,13.36,30000.0
2006-03-31 15:30:00,13.36,13.4,13.3,13.38,143600.0,13.36,13.4,13.3,13.38,143600.0
2006-04-03 09:30:00,13.39,13.42,13.27,13.28,111500.0,13.39,13.42,13.27,13.28,111500.0
2006-04-03 10:00:00,13.27,13.39,13.2,13.34,64800.0,13.27,13.39,13.2,13.34,64800.0
2006-04-03 10:30:00,13.35,13.4,13.31,13.37,43500.0,13.35,13.4,13.31,13.37,43500.0
2006-04-03 11:00:00,13.37,13.38,13.07,13.22,237300.0,13.37,13.38,13.07,13.22,237300.0
2006-04-03 11:30:00,13.24,13.3,13.21,13.21,53300.0,13.24,13.3,13.21,13.21,53300.0
2006-04-03 12:00:00,13.21,13.23,13.14,13.15,45500.0,13.21,13.23,13.14,13.15,45500.0
2006-04-03 12:30:00,13.14,13.15,13.11,13.12,396200.0,13.14,13.15,13.11,13.12,396200.0
2006-04-03 13:00:00,13.12,13.16,13.1,13.16,37200.0,13.12,13.16,13.1,13.16,37200.0
2006-04-03 13:30:00,13.15,13.23,13.15,13.2,27300.0,13.15,13.23,13.15,13.2,27300.0
2006-04-03 14:00:00,13.21,13.21,13.09,13.09,50200.0,13.21,13.21,13.09,13.09,50200.0
2006-04-03 14:30:00,13.1,13.11,13.03,13.08,71000.0,13.1,13.11,13.03,13.08,71000.0
2006-04-03 15:00:00,13.08,13.15,13.05,13.1,38400.0,13.08,13.15,13.05,13.1,38400.0
2006-04-03 15:30:00,13.1,13.12,12.85,12.87,336400.0,13.1,13.12,12.85,12.87,336400.0
2006-04-04 09:30:00,12.89,12.95,12.65,12.79,250300.0,12.89,12.95,12.65,12.79,250300.0
2006-04-04 10:00:00,12.79,12.88,12.79,12.86,110200.0,12.79,12.88,12.79,12.86,110200.0
2006-04-04 10:30:00,12.85,12.89,12.83,12.88,81300.0,12.85,12.89,12.83,12.88,81300.0
2006-04-04 11:00:00,12.88,13.0,12.81,12.98,79400.0,12.88,13.0,12.81,12.98,79400.0
2006-04-04 11:30:00,12.98,13.04,12.97,13.0,59700.0,12.98,13.04,12.97,13.0,59700.0
2006-04-04 12:00:00,12.99,13.1,12.99,13.06,45400.0,12.99,13.1,12.99,13.06,45400.0
2006-04-04 12:30:00,13.06,13.06,13.02,13.03,30900.0,13.06,13.06,13.02,13.03,30900.0
2006-04-04 13:00:00,13.02,13.03,12.91,12.94,41100.0,13.02,13.03,12.91,12.94,41100.0
2006-04-04 13:30:00,12.93,12.94,12.85,12.89,52800.0,12.93,12.94,12.85,12.89,52800.0
2006-04-04 14:00:00,12.89,12.95,12.88,12.93,43200.0,12.89,12.95,12.88,12.93,43200.0
2006-04-04 14:30:00,12.94,12.98,12.89,12.98,48000.0,12.94,12.98,12.89,12.98,48000.0
2006-04-04 15:00:00,12.97,13.04,12.93,12.98,120300.0,12.97,13.04,12.93,12.98,120300.0
2006-04-04 15:30:00,12.99,13.04,12.9,12.97,202600.0,12.99,13.04,12.9,12.97,202600.0
2006-04-05 09:30:00,12.98,13.0,12.85,12.97,203100.0,12.98,13.0,12.85,12.97,203100.0
2006-04-05 10:00:00,12.96,13.04,12.95,13.0,156000.0,12.96,13.04,12.95,13.0,156000.0
2006-04-05 10:30:00,13.01,13.01,12.87,12.93,60100.0,13.01,13.01,12.87,12.93,60100.0
2006-04-05 11:00:00,12.92,13.0,12.85,12.9,41700.0,12.92,13.0,12.85,12.9,41700.0
2006-04-05 11:30:00,12.89,12.89,12.75,12.88,156100.0,12.89,12.89,12.75,12.88,156100.0
2006-04-05 12:00:00,12.88,12.96,12.87,12.96,39500.0,12.88,12.96,12.87,12.96,39500.0
2006-04-05 12:30:00,12.96,13.01,12.9,13.01,134000.0,12.96,13.01,12.9,13.01,134000.0
2006-04-05 13:00:00,13.0,13.03,12.97,13.0,34700.0,13.0,13.03,12.97,13.0,34700.0
2006-04-05 13:30:00,13.0,13.04,12.97,13.04,109400.0,13.0,13.04,12.97,13.04,109400.0
2006-04-05 14:00:00,13.02,13.07,13.0,13.06,22600.0,13.02,13.07,13.0,13.06,22600.0
2006-04-05 14:30:00,13.06,13.07,13.01,13.05,21100.0,13.06,13.07,13.01,13.05,21100.0
2006-04-05 15:00:00,13.05,13.07,13.01,13.03,125500.0,13.05,13.07,13.01,13.03,125500.0
2006-04-05 15:30:00,13.02,13.06,12.97,13.0,166000.0,13.02,13.06,12.97,13.0,166000.0
2006-04-06 09:30:00,12.99,13.02,12.9,12.9,22300.0,12.99,13.02,12.9,12.9,22300.0
2006-04-06 10:00:00,12.9,12.9,12.81,12.85,29600.0,12.9,12.9,12.81,12.85,29600.0
2006-04-06 10:30:00,12.85,12.85,12.43,12.71,54800.0,12.85,12.85,12.43,12.71,54800.0
2006-04-06 11:00:00,12.71,12.8,12.71,12.72,134000.0,12.71,12.8,12.71,12.72,134000.0
2006-04-06 11:30:00,12.72,12.73,12.46,12.46,138400.0,12.72,12.73,12.46,12.46,138400.0
2006-04-06 12:00:00,12.48,12.5,12.37,12.41,189800.0,12.48,12.5,12.37,12.41,189800.0
2006-04-06 12:30:00,12.41,12.5,12.4,12.46,122900.0,12.41,12.5,12.4,12.46,122900.0
2006-04-06 13:00:00,12.46,12.47,12.42,12.43,29500.0,12.46,12.47,12.42,12.43,29500.0
2006-04-06 13:30:00,12.43,12.5,12.42,12.48,57200.0,12.43,12.5,12.42,12.48,57200.0
2006-04-06 14:00:00,12.5,12.72,12.49,12.7,108500.0,12.5,12.72,12.49,12.7,108500.0
2006-04-06 14:30:00,12.7,12.72,12.53,12.56,60400.0,12.7,12.72,12.53,12.56,60400.0
2006-04-06 15:00:00,12.56,12.67,12.53,12.66,42900.0,12.56,12.67,12.53,12.66,42900.0
2006-04-06 15:30:00,12.65,12.67,12.51,12.54,128600.0,12.65,12.67,12.51,12.54,128600.0
2006-04-07 09:30:00,12.52,12.63,12.46,12.53,50100.0,12.52,12.63,12.46,12.53,50100.0
2006-04-07 10:00:00,12.53,12.54,12.2,12.2,105500.0,12.53,12.54,12.2,12.2,105500.0
2006-04-07 10:30:00,12.21,12.25,12.04,12.17,221700.0,12.21,12.25,12.04,12.17,221700.0
2006-04-07 11:00:00,12.16,12.2,12.11,12.14,127300.0,12.16,12.2,12.11,12.14,127300.0
2006-04-07 11:30:00,12.15,12.22,12.0,12.04,128900.0,12.15,12.22,12.0,12.04,128900.0
2006-04-07 12:00:00,12.0,12.09,11.94,12.0,376900.0,12.0,12.09,11.94,12.0,376900.0
2006-04-07 12:30:00,11.99,12.04,11.92,11.96,193700.0,11.99,12.04,11.92,11.96,193700.0
2006-04-07 13:00:00,11.95,11.99,11.88,11.93,199500.0,11.95,11.99,11.88,11.93,199500.0
2006-04-07 13:30:00,11.92,11.92,11.76,11.85,215100.0,11.92,11.92,11.76,11.85,215100.0
2006-04-07 14:00:00,11.86,12.09,11.85,11.95,104400.0,11.86,12.09,11.85,11.95,104400.0
2006-04-07 14:30:00,11.95,12.01,11.9,12.0,181900.0,11.95,12.01,11.9,12.0,181900.0
2006-04-07 15:00:00,12.0,12.04,11.96,11.99,94100.0,12.0,12.04,11.96,11.99,94100.0
2006-04-07 15:30:00,12.0,12.1,11.99,12.04,127500.0,12.0,12.1,11.99,12.04,127500.0
2006-04-10 09:30:00,12.05,12.21,12.05,12.1,71900.0,12.05,12.21,12.05,12.1,71900.0
2006-04-10 10:00:00,12.13,12.2,12.04,12.14,130700.0,12.13,12.2,12.04,12.14,130700.0
2006-04-10 10:30:00,12.12,12.16,12.01,12.01,44500.0,12.12,12.16,12.01,12.01,44500.0
2006-04-10 11:00:00,12.01,12.08,11.99,12.04,94500.0,12.01,12.08,11.99,12.04,94500.0
2006-04-10 11:30:00,12.05,12.2,12.04,12.18,52400.0,12.05,12.2,12.04,12.18,52400.0
2006-04-10 12:00:00,12.18,12.24,12.17,12.22,33200.0,12.18,12.24,12.17,12.22,33200.0
2006-04-10 12:30:00,12.21,12.22,12.17,12.19,57100.0,12.21,12.22,12.17,12.19,57100.0
2006-04-10 13:00:00,12.19,12.2,12.17,12.18,68700.0,12.19,12.2,12.17,12.18,68700.0
2006-04-10 13:30:00,12.19,12.19,12.06,12.07,58500.0,12.19,12.19,12.06,12.07,58500.0
2006-04-10 14:00:00,12.07,12.08,11.85,11.86,77600.0,12.07,12.08,11.85,11.86,77600.0
2006-04-10 14:30:00,11.87,11.94,11.85,11.93,85200.0,11.87,11.94,11.85,11.93,85200.0
2006-04-10 15:00:00,11.94,12.0,11.91,11.95,43500.0,11.94,12.0,11.91,11.95,43500.0
2006-04-10 15:30:00,11.95,12.0,11.9,11.98,83200.0,11.95,12.0,11.9,11.98,83200.0
2006-04-11 09:30:00,12.0,12.05,11.85,11.85,55300.0,12.0,12.05,11.85,11.85,55300.0
2006-04-11 10:00:00,11.85,11.86,11.66,11.66,96600.0,11.85,11.86,11.66,11.66,96600.0
2006-04-11 10:30:00,11.66,11.67,11.56,11.66,97100.0,11.66,11.67,11.56,11.66,97100.0
2006-04-11 11:00:00,11.65,11.66,11.6,11.62,40500.0,11.65,11.66,11.6,11.62,40500.0
2006-04-11 11:30:00,11.62,11.64,11.6,11.62,46200.0,11.62,11.64,11.6,11.62,46200.0
2006-04-11 12:00:00,11.62,11.64,11.6,11.64,98400.0,11.62,11.64,11.6,11.64,98400.0
2006-04-11 12:30:00,11.62,11.65,11.62,11.63,19100.0,11.62,11.65,11.62,11.63,19100.0
2006-04-11 13:00:00,11.63,11.65,11.55,11.59,61700.0,11.63,11.65,11.55,11.59,61700.0
2006-04-11 13:30:00,11.58,11.63,11.56,11.6,27100.0,11.58,11.63,11.56,11.6,27100.0
2006-04-11 14:00:00,11.6,11.61,11.55,11.59,16700.0,11.6,11.61,11.55,11.59,16700.0
2006-04-11 14:30:00,11.58,11.64,11.57,11.62,30500.0,11.58,11.64,11.57,11.62,30500.0
2006-04-11 15:00:00,11.61,11.62,11.58,11.61,69700.0,11.61,11.62,11.58,11.61,69700.0
2006-04-11 15:30:00,11.61,11.65,11.6,11.61,70300.0,11.61,11.65,11.6,11.61,70300.0
2006-04-12 09:30:00,11.69,11.87,11.57,11.83,146700.0,11.69,11.87,11.57,11.83,146700.0
2006-04-12 10:00:00,11.83,11.96,11.8,11.89,134700.0,11.83,11.96,11.8,11.89,134700.0
2006-04-12 10:30:00,11.87,11.95,11.85,11.85,47900.0,11.87,11.95,11.85,11.85,47900.0
2006-04-12 11:00:00,11.84,11.89,11.84,11.85,28300.0,11.84,11.89,11.84,11.85,28300.0
2006-04-12 11:30:00,11.86,11.93,11.73,11.83,36000.0,11.86,11.93,11.73,11.83,36000.0
2006-04-12 12:00:00,11.85,11.85,11.75,11.77,20100.0,11.85,11.85,11.75,11.77,20100.0
2006-04-12 12:30:00,11.77,11.9,11.77,11.9,35800.0,11.77,11.9,11.77,11.9,35800.0
2006-04-12 13:00:00,11.9,11.96,11.86,11.93,45800.0,11.9,11.96,11.86,11.93,45800.0
2006-04-12 13:30:00,11.93,12.06,11.93,12.02,142800.0,11.93,12.06,11.93,12.02,142800.0
2006-04-12 14:00:00,12.01,12.02,11.98,12.0,145900.0,12.01,12.02,11.98,12.0,145900.0
2006-04-12 14:30:00,12.0,12.02,11.98,12.01,73700.0,12.0,12.02,11.98,12.01,73700.0
2006-04-12 15:00:00,12.0,12.13,12.0,12.04,91600.0,12.0,12.13,12.0,12.04,91600.0
2006-04-12 15:30:00,12.02,12.11,12.0,12.11,132900.0,12.02,12.11,12.0,12.11,132900.0
2006-04-13 09:30:00,12.06,12.13,11.98,12.0,67900.0,12.06,12.13,11.98,12.0,67900.0
2006-04-13 10:00:00,12.01,12.09,11.97,11.97,41800.0,12.01,12.09,11.97,11.97,41800.0
2006-04-13 10:30:00,11.97,12.19,11.97,12.14,88300.0,11.97,12.19,11.97,12.14,88300.0
2006-04-13 11:00:00,12.14,12.19,12.1,12.11,26400.0,12.14,12.19,12.1,12.11,26400.0
2006-04-13 11:30:00,12.12,12.25,12.1,12.25,307100.0,12.12,12.25,12.1,12.25,307100.0
2006-04-13 12:00:00,12.22,12.25,12.17,12.2,41800.0,12.22,12.25,12.17,12.2,41800.0
2006-04-13 12:30:00,12.21,12.25,12.15,12.16,43200.0,12.21,12.25,12.15,12.16,43200.0
2006-04-13 13:00:00,12.15,12.2,12.14,12.15,35000.0,12.15,12.2,12.14,12.15,35000.0
2006-04-13 13:30:00,12.15,12.19,12.14,12.18,79100.0,12.15,12.19,12.14,12.18,79100.0
2006-04-13 14:00:00,12.18,12.18,12.11,12.12,24100.0,12.18,12.18,12.11,12.12,24100.0
2006-04-13 14:30:00,12.12,12.12,12.1,12.1,44900.0,12.12,12.12,12.1,12.1,44900.0
2006-04-13 15:00:00,12.1,12.13,12.09,12.11,59200.0,12.1,12.13,12.09,12.11,59200.0
2006-04-13 15:30:00,12.11,12.11,12.05,12.05,72500.0,12.11,12.11,12.05,12.05,72500.0
2006-04-17 09:30:00,12.05,12.16,11.97,11.98,46000.0,12.05,12.16,11.97,11.98,46000.0
2006-04-17 10:00:00,12.0,12.16,11.99,12.08,31400.0,12.0,12.16,11.99,12.08,31400.0
2006-04-17 10:30:00,12.08,12.12,12.0,12.05,158800.0,12.08,12.12,12.0,12.05,158800.0
2006-04-17 11:00:00,12.04,12.05,12.0,12.05,239800.0,12.04,12.05,12.0,12.05,239800.0
2006-04-17 11:30:00,12.01,12.03,11.99,12.0,21200.0,12.01,12.03,11.99,12.0,21200.0
2006-04-17 12:00:00,12.0,12.03,12.0,12.01,10400.0,12.0,12.03,12.0,12.01,10400.0
2006-04-17 12:30:00,12.01,12.01,11.98,11.98,39100.0,12.01,12.01,11.98,11.98,39100.0
2006-04-17 13:00:00,11.98,11.98,11.8,11.83,58300.0,11.98,11.98,11.8,11.83,58300.0
2006-04-17 13:30:00,11.84,11.84,11.72,11.8,29000.0,11.84,11.84,11.72,11.8,29000.0
2006-04-17 14:00:00,11.78,11.81,11.75,11.8,34900.0,11.78,11.81,11.75,11.8,34900.0
2006-04-17 14:30:00,11.8,11.81,11.79,11.8,23500.0,11.8,11.81,11.79,11.8,23500.0
2006-04-17 15:00:00,11.81,11.82,11.8,11.8,37900.0,11.81,11.82,11.8,11.8,37900.0
2006-04-17 15:30:00,11.81,12.0,11.8,11.92,86200.0,11.81,12.0,11.8,11.92,86200.0
2006-04-18 09:30:00,11.98,12.05,11.96,12.03,35400.0,11.98,12.05,11.96,12.03,35400.0
2006-04-18 10:00:00,12.04,12.06,11.98,12.0,28000.0,12.04,12.06,11.98,12.0,28000.0
2006-04-18 10:30:00,12.0,12.03,12.0,12.02,65900.0,12.0,12.03,12.0,12.02,65900.0
2006-04-18 11:00:00,12.01,12.12,11.98,12.12,97600.0,12.01,12.12,11.98,12.12,97600.0
2006-04-18 11:30:00,12.12,12.14,12.1,12.11,46000.0,12.12,12.14,12.1,12.11,46000.0
2006-04-18 12:00:00,12.11,12.13,12.05,12.13,55600.0,12.11,12.13,12.05,12.13,55600.0
2006-04-18 12:30:00,12.1,12.14,12.09,12.12,9000.0,12.1,12.14,12.09,12.12,9000.0
2006-04-18 13:00:00,12.12,12.14,12.1,12.1,37600.0,12.12,12.14,12.1,12.1,37600.0
2006-04-18 13:30:00,12.1,12.14,12.04,12.04,90900.0,12.1,12.14,12.04,12.04,90900.0
2006-04-18 14:00:00,12.06,12.16,12.06,12.12,49100.0,12.06,12.16,12.06,12.12,49100.0
2006-04-18 14:30:00,12.11,12.16,12.08,12.12,42400.0,12.11,12.16,12.08,12.12,42400.0
2006-04-18 15:00:00,12.09,12.21,12.09,12.2,168200.0,12.09,12.21,12.09,12.2,168200.0
2006-04-18 15:30:00,12.21,12.32,12.17,12.28,144300.0,12.21,12.32,12.17,12.28,144300.0
2006-04-19 09:30:00,12.2,12.55,12.2,12.21,107400.0,12.2,12.55,12.2,12.21,107400.0
2006-04-19 10:00:00,12.22,12.3,12.13,12.3,110800.0,12.22,12.3,12.13,12.3,110800.0
2006-04-19 10:30:00,12.28,12.38,12.25,12.35,63000.0,12.28,12.38,12.25,12.35,63000.0
2006-04-19 11:00:00,12.35,12.37,12.34,12.35,34900.0,12.35,12.37,12.34,12.35,34900.0
2006-04-19 11:30:00,12.35,12.4,12.33,12.35,24600.0,12.35,12.4,12.33,12.35,24600.0
2006-04-19 12:00:00,12.35,12.36,12.35,12.35,12600.0,12.35,12.36,12.35,12.35,12600.0
2006-04-19 12:30:00,12.35,12.36,12.35,12.35,24200.0,12.35,12.36,12.35,12.35,24200.0
2006-04-19 13:00:00,12.35,12.36,12.28,12.33,37200.0,12.35,12.36,12.28,12.33,37200.0
2006-04-19 13:30:00,12.33,12.35,12.3,12.34,23000.0,12.33,12.35,12.3,12.34,23000.0
2006-04-19 14:00:00,12.34,12.37,12.33,12.37,22600.0,12.34,12.37,12.33,12.37,22600.0
2006-04-19 14:30:00,12.37,12.42,12.35,12.42,24000.0,12.37,12.42,12.35,12.42,24000.0
2006-04-19 15:00:00,12.42,12.46,12.37,12.38,83800.0,12.42,12.46,12.37,12.38,83800.0
2006-04-19 15:30:00,12.38,12.44,12.36,12.44,123400.0,12.38,12.44,12.36,12.44,123400.0
2006-04-20 09:30:00,12.44,12.5,12.25,12.25,74800.0,12.44,12.5,12.25,12.25,74800.0
2006-04-20 10:00:00,12.25,12.4,12.23,12.29,43000.0,12.25,12.4,12.23,12.29,43000.0
2006-04-20 10:30:00,12.27,12.27,12.23,12.23,44600.0,12.27,12.27,12.23,12.23,44600.0
2006-04-20 11:00:00,12.23,12.27,12.18,12.19,230200.0,12.23,12.27,12.18,12.19,230200.0
2006-04-20 11:30:00,12.19,12.3,12.18,12.26,25900.0,12.19,12.3,12.18,12.26,25900.0
2006-04-20 12:00:00,12.27,12.3,12.26,12.29,41300.0,12.27,12.3,12.26,12.29,41300.0
2006-04-20 12:30:00,12.29,12.3,12.27,12.29,16000.0,12.29,12.3,12.27,12.29,16000.0
2006-04-20 13:00:00,12.3,12.33,12.26,12.28,21500.0,12.3,12.33,12.26,12.28,21500.0
2006-04-20 13:30:00,12.29,12.32,12.28,12.32,12600.0,12.29,12.32,12.28,12.32,12600.0
2006-04-20 14:00:00,12.32,12.35,12.3,12.35,41900.0,12.32,12.35,12.3,12.35,41900.0
2006-04-20 14:30:00,12.35,12.37,12.31,12.36,57400.0,12.35,12.37,12.31,12.36,57400.0
2006-04-20 15:00:00,12.37,12.39,12.35,12.38,38000.0,12.37,12.39,12.35,12.38,38000.0
2006-04-20 15:30:00,12.38,12.44,12.37,12.44,57300.0,12.38,12.44,12.37,12.44,57300.0
2006-04-21 09:30:00,12.52,12.54,12.3,12.34,138800.0,12.52,12.54,12.3,12.34,138800.0
2006-04-21 10:00:00,12.34,12.34,12.3,12.3,74700.0,12.34,12.34,12.3,12.3,74700.0
2006-04-21 10:30:00,12.31,12.36,12.3,12.32,18900.0,12.31,12.36,12.3,12.32,18900.0
2006-04-21 11:00:00,12.31,12.32,12.3,12.31,20900.0,12.31,12.32,12.3,12.31,20900.0
2006-04-21 11:30:00,12.3,12.39,12.3,12.32,22500.0,12.3,12.39,12.3,12.32,22500.0
2006-04-21 12:00:00,12.33,12.33,12.31,12.32,8600.0,12.33,12.33,12.31,12.32,8600.0
2006-04-21 12:30:00,12.32,12.36,12.32,12.34,18900.0,12.32,12.36,12.32,12.34,18900.0
2006-04-21 13:00:00,12.33,12.34,12.32,12.33,7900.0,12.33,12.34,12.32,12.33,7900.0
2006-04-21 13:30:00,12.33,12.34,12.31,12.32,30600.0,12.33,12.34,12.31,12.32,30600.0
2006-04-21 14:00:00,12.32,12.33,12.2,12.23,78700.0,12.32,12.33,12.2,12.23,78700.0
2006-04-21 14:30:00,12.22,12.26,12.21,12.22,47800.0,12.22,12.26,12.21,12.22,47800.0
2006-04-21 15:00:00,12.23,12.24,12.12,12.19,115900.0,12.23,12.24,12.12,12.19,115900.0
2006-04-21 15:30:00,12.17,12.29,12.17,12.26,54300.0,12.17,12.29,12.17,12.26,54300.0
2006-04-24 09:30:00,12.21,12.27,11.75,12.01,113300.0,12.21,12.27,11.75,12.01,113300.0
2006-04-24 10:00:00,12.01,12.01,11.98,11.99,58500.0,12.01,12.01,11.98,11.99,58500.0
2006-04-24 10:30:00,11.99,12.09,11.96,11.98,77100.0,11.99,12.09,11.96,11.98,77100.0
2006-04-24 11:00:00,11.98,12.03,11.97,12.02,27100.0,11.98,12.03,11.97,12.02,27100.0
2006-04-24 11:30:00,12.01,12.07,12.01,12.05,10200.0,12.01,12.07,12.01,12.05,10200.0
2006-04-24 12:00:00,12.06,12.11,12.05,12.11,12900.0,12.06,12.11,12.05,12.11,12900.0
2006-04-24 12:30:00,12.1,12.16,12.09,12.1,15300.0,12.1,12.16,12.09,12.1,15300.0
2006-04-24 13:00:00,12.1,12.13,12.1,12.11,29100.0,12.1,12.13,12.1,12.11,29100.0
2006-04-24 13:30:00,12.1,12.15,12.1,12.14,10600.0,12.1,12.15,12.1,12.14,10600.0
2006-04-24 14:00:00,12.13,12.14,12.1,12.1,8000.0,12.13,12.14,12.1,12.1,8000.0
2006-04-24 14:30:00,12.11,12.12,12.1,12.11,22100.0,12.11,12.12,12.1,12.11,22100.0
2006-04-24 15:00:00,12.11,12.13,12.1,12.1,23900.0,12.11,12.13,12.1,12.1,23900.0
2006-04-24 15:30:00,12.11,12.12,12.09,12.1,105900.0,12.11,12.12,12.09,12.1,105900.0
2006-04-25 09:30:00,12.15,12.17,12.06,12.11,35900.0,12.15,12.17,12.06,12.11,35900.0
2006-04-25 10:00:00,12.11,12.19,11.99,11.99,161600.0,12.11,12.19,11.99,11.99,161600.0
2006-04-25 10:30:00,11.99,12.16,11.85,12.08,56800.0,11.99,12.16,11.85,12.08,56800.0
2006-04-25 11:00:00,12.08,12.13,12.05,12.1,28400.0,12.08,12.13,12.05,12.1,28400.0
2006-04-25 11:30:00,12.1,12.11,12.08,12.11,268500.0,12.1,12.11,12.08,12.11,268500.0
2006-04-25 12:00:00,12.1,12.11,12.09,12.1,21200.0,12.1,12.11,12.09,12.1,21200.0
2006-04-25 12:30:00,12.1,12.11,12.09,12.1,13800.0,12.1,12.11,12.09,12.1,13800.0
2006-04-25 13:00:00,12.1,12.1,11.93,11.93,29800.0,12.1,12.1,11.93,11.93,29800.0
2006-04-25 13:30:00,11.93,12.04,11.92,12.02,29900.0,11.93,12.04,11.92,12.02,29900.0
2006-04-25 14:00:00,12.03,12.06,12.0,12.04,38600.0,12.03,12.06,12.0,12.04,38600.0
2006-04-25 14:30:00,12.04,12.04,12.0,12.01,39800.0,12.04,12.04,12.0,12.01,39800.0
2006-04-25 15:00:00,12.01,12.05,11.99,12.03,70100.0,12.01,12.05,11.99,12.03,70100.0
2006-04-25 15:30:00,12.05,12.07,12.0,12.07,133800.0,12.05,12.07,12.0,12.07,133800.0
2006-04-26 09:30:00,12.03,12.12,12.01,12.05,53900.0,12.03,12.12,12.01,12.05,53900.0
2006-04-26 10:00:00,12.05,12.13,12.04,12.11,91700.0,12.05,12.13,12.04,12.11,91700.0
2006-04-26 10:30:00,12.12,12.21,12.1,12.12,71300.0,12.12,12.21,12.1,12.12,71300.0
2006-04-26 11:00:00,12.12,12.13,12.09,12.1,54000.0,12.12,12.13,12.09,12.1,54000.0
2006-04-26 11:30:00,12.1,12.11,12.1,12.1,25300.0,12.1,12.11,12.1,12.1,25300.0
2006-04-26 12:00:00,12.1,12.12,12.1,12.11,18400.0,12.1,12.12,12.1,12.11,18400.0
2006-04-26 12:30:00,12.11,12.12,12.09,12.1,20300.0,12.11,12.12,12.09,12.1,20300.0
2006-04-26 13:00:00,12.1,12.14,12.1,12.11,20100.0,12.1,12.14,12.1,12.11,20100.0
2006-04-26 13:30:00,12.1,12.14,12.08,12.14,21700.0,12.1,12.14,12.08,12.14,21700.0
2006-04-26 14:00:00,12.14,12.16,12.05,12.11,46500.0,12.14,12.16,12.05,12.11,46500.0
2006-04-26 14:30:00,12.12,12.15,12.1,12.11,69700.0,12.12,12.15,12.1,12.11,69700.0
2006-04-26 15:00:00,12.12,12.13,12.05,12.07,56300.0,12.12,12.13,12.05,12.07,56300.0
2006-04-26 15:30:00,12.07,12.17,12.06,12.16,76300.0,12.07,12.17,12.06,12.16,76300.0
2006-04-27 09:30:00,12.11,12.16,11.99,12.04,72500.0,12.11,12.16,11.99,12.04,72500.0
2006-04-27 10:00:00,12.02,12.22,12.02,12.21,71900.0,12.02,12.22,12.02,12.21,71900.0
2006-04-27 10:30:00,12.2,12.24,12.11,12.2,106700.0,12.2,12.24,12.11,12.2,106700.0
2006-04-27 11:00:00,12.2,12.3,12.17,12.3,186900.0,12.2,12.3,12.17,12.3,186900.0
2006-04-27 11:30:00,12.29,12.35,12.29,12.33,38300.0,12.29,12.35,12.29,12.33,38300.0
2006-04-27 12:00:00,12.34,12.49,12.34,12.45,71200.0,12.34,12.49,12.34,12.45,71200.0
2006-04-27 12:30:00,12.45,12.46,12.42,12.43,312000.0,12.45,12.46,12.42,12.43,312000.0
2006-04-27 13:00:00,12.43,12.44,12.41,12.42,124800.0,12.43,12.44,12.41,12.42,124800.0
2006-04-27 13:30:00,12.42,12.42,12.37,12.37,19700.0,12.42,12.42,12.37,12.37,19700.0
2006-04-27 14:00:00,12.37,12.38,12.31,12.31,36100.0,12.37,12.38,12.31,12.31,36100.0
2006-04-27 14:30:00,12.31,12.52,12.31,12.48,49000.0,12.31,12.52,12.31,12.48,49000.0
2006-04-27 15:00:00,12.48,12.5,12.43,12.44,57900.0,12.48,12.5,12.43,12.44,57900.0
2006-04-27 15:30:00,12.44,12.51,12.34,12.5,498400.0,12.44,12.51,12.34,12.5,498400.0
2006-04-28 09:30:00,12.37,12.54,12.25,12.38,65600.0,12.37,12.54,12.25,12.38,65600.0
2006-04-28 10:00:00,12.36,12.59,12.31,12.37,39100.0,12.36,12.59,12.31,12.37,39100.0
2006-04-28 10:30:00,12.37,12.49,12.33,12.4,38500.0,12.37,12.49,12.33,12.4,38500.0
2006-04-28 11:00:00,12.39,12.43,12.36,12.39,10300.0,12.39,12.43,12.36,12.39,10300.0
2006-04-28 11:30:00,12.41,12.41,12.25,12.37,28200.0,12.41,12.41,12.25,12.37,28200.0
2006-04-28 12:00:00,12.36,12.4,12.36,12.39,11200.0,12.36,12.4,12.36,12.39,11200.0
2006-04-28 12:30:00,12.38,12.39,12.24,12.34,209100.0,12.38,12.39,12.24,12.34,209100.0
2006-04-28 13:00:00,12.34,12.43,12.32,12.34,130200.0,12.34,12.43,12.32,12.34,130200.0
2006-04-28 13:30:00,12.35,12.39,12.19,12.29,17600.0,12.35,12.39,12.19,12.29,17600.0
2006-04-28 14:00:00,12.3,12.33,12.28,12.29,25800.0,12.3,12.33,12.28,12.29,25800.0
2006-04-28 14:30:00,12.29,12.32,12.23,12.29,37600.0,12.29,12.32,12.23,12.29,37600.0
2006-04-28 15:00:00,12.3,12.32,12.23,12.28,31200.0,12.3,12.32,12.23,12.28,31200.0
2006-04-28 15:30:00,12.27,12.31,12.22,12.28,45500.0,12.27,12.31,12.22,12.28,45500.0
2006-05-01 09:30:00,12.3,12.65,12.3,12.48,57900.0,12.3,12.65,12.3,12.48,57900.0
2006-05-01 10:00:00,12.47,12.54,12.44,12.44,21600.0,12.47,12.54,12.44,12.44,21600.0
2006-05-01 10:30:00,12.45,12.48,12.35,12.45,23800.0,12.45,12.48,12.35,12.45,23800.0
2006-05-01 11:00:00,12.45,12.45,12.31,12.42,24900.0,12.45,12.45,12.31,12.42,24900.0
2006-05-01 11:30:00,12.4,12.46,12.35,12.43,30800.0,12.4,12.46,12.35,12.43,30800.0
2006-05-01 12:00:00,12.45,12.45,12.25,12.29,61500.0,12.45,12.45,12.25,12.29,61500.0
2006-05-01 12:30:00,12.29,12.35,12.25,12.3,16500.0,12.29,12.35,12.25,12.3,16500.0
2006-05-01 13:00:00,12.3,12.32,12.26,12.31,13200.0,12.3,12.32,12.26,12.31,13200.0
2006-05-01 13:30:00,12.32,12.4,12.3,12.37,30500.0,12.32,12.4,12.3,12.37,30500.0
2006-05-01 14:00:00,12.36,12.37,12.32,12.34,63700.0,12.36,12.37,12.32,12.34,63700.0
2006-05-01 14:30:00,12.34,12.36,12.25,12.26,44100.0,12.34,12.36,12.25,12.26,44100.0
2006-05-01 15:00:00,12.26,12.27,12.12,12.18,202700.0,12.26,12.27,12.12,12.18,202700.0
2006-05-01 15:30:00,12.18,12.22,12.06,12.19,107500.0,12.18,12.22,12.06,12.19,107500.0
2006-05-02 09:30:00,12.2,12.25,12.06,12.16,35500.0,12.2,12.25,12.06,12.16,35500.0
2006-05-02 10:00:00,12.17,12.2,12.1,12.11,56100.0,12.17,12.2,12.1,12.11,56100.0
2006-05-02 10:30:00,12.11,12.11,11.92,11.99,106800.0,12.11,12.11,11.92,11.99,106800.0
2006-05-02 11:00:00,11.99,12.04,11.97,12.04,62600.0,11.99,12.04,11.97,12.04,62600.0
2006-05-02 11:30:00,12.01,12.05,11.92,12.0,48100.0,12.01,12.05,11.92,12.0,48100.0
2006-05-02 12:00:00,12.0,12.05,11.98,12.05,38100.0,12.0,12.05,11.98,12.05,38100.0
2006-05-02 12:30:00,12.06,12.1,12.03,12.04,13200.0,12.06,12.1,12.03,12.04,13200.0
2006-05-02 13:00:00,12.04,12.05,11.99,12.03,26300.0,12.04,12.05,11.99,12.03,26300.0
2006-05-02 13:30:00,12.03,12.05,12.0,12.02,34500.0,12.03,12.05,12.0,12.02,34500.0
2006-05-02 14:00:00,12.02,12.06,12.0,12.05,14400.0,12.02,12.06,12.0,12.05,14400.0
2006-05-02 14:30:00,12.05,12.1,12.05,12.07,35000.0,12.05,12.1,12.05,12.07,35000.0
2006-05-02 15:00:00,12.07,12.08,11.99,12.06,57200.0,12.07,12.08,11.99,12.06,57200.0
2006-05-02 15:30:00,12.06,12.21,12.06,12.19,103100.0,12.06,12.21,12.06,12.19,103100.0
2006-05-03 09:30:00,12.19,12.25,11.9,11.93,36300.0,12.19,12.25,11.9,11.93,36300.0
2006-05-03 10:00:00,11.9,12.08,11.85,11.94,57100.0,11.9,12.08,11.85,11.94,57100.0
2006-05-03 10:30:00,11.92,12.08,11.88,12.02,62300.0,11.92,12.08,11.88,12.02,62300.0
2006-05-03 11:00:00,12.02,12.19,12.02,12.02,28000.0,12.02,12.19,12.02,12.02,28000.0
2006-05-03 11:30:00,12.03,12.08,12.0,12.05,22500.0,12.03,12.08,12.0,12.05,22500.0
2006-05-03 12:00:00,12.05,12.07,12.04,12.05,50700.0,12.05,12.07,12.04,12.05,50700.0
2006-05-03 12:30:00,12.04,12.05,12.01,12.02,82200.0,12.04,12.05,12.01,12.02,82200.0
2006-05-03 13:00:00,12.02,12.06,11.97,12.0,323800.0,12.02,12.06,11.97,12.0,323800.0
2006-05-03 13:30:00,12.01,12.07,11.95,11.99,47400.0,12.01,12.07,11.95,11.99,47400.0
2006-05-03 14:00:00,11.98,12.15,11.9,11.97,77900.0,11.98,12.15,11.9,11.97,77900.0
2006-05-03 14:30:00,11.98,12.15,11.93,12.11,294100.0,11.98,12.15,11.93,12.11,294100.0
2006-05-03 15:00:00,12.11,12.28,12.0,12.05,195100.0,12.11,12.28,12.0,12.05,195100.0
2006-05-03 15:30:00,12.05,12.28,11.99,12.01,233500.0,12.05,12.28,11.99,12.01,233500.0
2006-05-04 09:30:00,12.17,12.97,12.17,12.85,260600.0,12.17,12.97,12.17,12.85,260600.0
2006-05-04 10:00:00,12.84,13.1,12.73,12.98,326300.0,12.84,13.1,12.73,12.98,326300.0
2006-05-04 10:30:00,12.98,13.2,12.98,13.13,223800.0,12.98,13.2,12.98,13.13,223800.0
2006-05-04 11:00:00,13.13,13.17,13.07,13.15,69200.0,13.13,13.17,13.07,13.15,69200.0
2006-05-04 11:30:00,13.15,13.24,13.02,13.08,86200.0,13.15,13.24,13.02,13.08,86200.0
2006-05-04 12:00:00,13.05,13.15,13.04,13.09,70700.0,13.05,13.15,13.04,13.09,70700.0
2006-05-04 12:30:00,13.09,13.13,12.99,13.0,50300.0,13.09,13.13,12.99,13.0,50300.0
2006-05-04 13:00:00,13.01,13.12,13.0,13.11,142700.0,13.01,13.12,13.0,13.11,142700.0
2006-05-04 13:30:00,13.11,13.15,13.09,13.15,48500.0,13.11,13.15,13.09,13.15,48500.0
2006-05-04 14:00:00,13.15,13.15,13.02,13.04,48100.0,13.15,13.15,13.02,13.04,48100.0
2006-05-04 14:30:00,13.07,13.14,13.0,13.08,43700.0,13.07,13.14,13.0,13.08,43700.0
2006-05-04 15:00:00,13.07,13.1,13.03,13.04,61100.0,13.07,13.1,13.03,13.04,61100.0
2006-05-04 15:30:00,13.04,13.12,12.97,13.01,182100.0,13.04,13.12,12.97,13.01,182100.0
2006-05-05 09:30:00,13.15,13.15,13.04,13.07,59100.0,13.15,13.15,13.04,13.07,59100.0
2006-05-05 10:00:00,13.07,13.11,13.07,13.1,45900.0,13.07,13.11,13.07,13.1,45900.0
2006-05-05 10:30:00,13.1,13.12,13.1,13.1,33400.0,13.1,13.12,13.1,13.1,33400.0
2006-05-05 11:00:00,13.1,13.12,13.07,13.1,168700.0,13.1,13.12,13.07,13.1,168700.0
2006-05-05 11:30:00,13.1,13.2,13.1,13.11,44900.0,13.1,13.2,13.1,13.11,44900.0
2006-05-05 12:00:00,13.11,13.12,13.09,13.1,68100.0,13.11,13.12,13.09,13.1,68100.0
2006-05-05 12:30:00,13.1,13.11,13.09,13.1,22100.0,13.1,13.11,13.09,13.1,22100.0
2006-05-05 13:00:00,13.1,13.14,13.05,13.06,23500.0,13.1,13.14,13.05,13.06,23500.0
2006-05-05 13:30:00,13.05,13.11,13.05,13.11,24300.0,13.05,13.11,13.05,13.11,24300.0
2006-05-05 14:00:00,13.1,13.11,13.09,13.11,15300.0,13.1,13.11,13.09,13.11,15300.0
2006-05-05 14:30:00,13.1,13.22,13.09,13.2,23600.0,13.1,13.22,13.09,13.2,23600.0
2006-05-05 15:00:00,13.21,13.35,13.16,13.16,60700.0,13.21,13.35,13.16,13.16,60700.0
2006-05-05 15:30:00,13.16,13.19,13.1,13.1,143200.0,13.16,13.19,13.1,13.1,143200.0
2006-05-08 09:30:00,13.1,13.11,12.88,12.92,73200.0,13.1,13.11,12.88,12.92,73200.0
2006-05-08 10:00:00,12.95,13.03,12.88,12.96,15400.0,12.95,13.03,12.88,12.96,15400.0
2006-05-08 10:30:00,12.94,12.98,12.92,12.95,14000.0,12.94,12.98,12.92,12.95,14000.0
2006-05-08 11:00:00,12.95,12.98,12.88,12.88,23200.0,12.95,12.98,12.88,12.88,23200.0
2006-05-08 11:30:00,12.88,12.9,12.83,12.88,11600.0,12.88,12.9,12.83,12.88,11600.0
2006-05-08 12:00:00,12.88,12.89,12.8,12.8,17600.0,12.88,12.89,12.8,12.8,17600.0
2006-05-08 12:30:00,12.8,12.83,12.78,12.82,11100.0,12.8,12.83,12.78,12.82,11100.0
2006-05-08 13:00:00,12.83,12.85,12.77,12.77,65100.0,12.83,12.85,12.77,12.77,65100.0
2006-05-08 13:30:00,12.78,12.84,12.78,12.81,25900.0,12.78,12.84,12.78,12.81,25900.0
2006-05-08 14:00:00,12.8,12.8,12.75,12.75,31600.0,12.8,12.8,12.75,12.75,31600.0
2006-05-08 14:30:00,12.75,12.78,12.75,12.77,21000.0,12.75,12.78,12.75,12.77,21000.0
2006-05-08 15:00:00,12.76,12.8,12.75,12.75,25400.0,12.76,12.8,12.75,12.75,25400.0
2006-05-08 15:30:00,12.76,12.87,12.75,12.82,115400.0,12.76,12.87,12.75,12.82,115400.0
2006-05-09 09:30:00,12.81,12.92,12.7,12.76,44400.0,12.81,12.92,12.7,12.76,44400.0
2006-05-09 10:00:00,12.76,12.81,12.76,12.78,15900.0,12.76,12.81,12.76,12.78,15900.0
2006-05-09 10:30:00,12.78,12.83,12.78,12.81,7300.0,12.78,12.83,12.78,12.81,7300.0
2006-05-09 11:00:00,12.81,12.91,12.8,12.87,31900.0,12.81,12.91,12.8,12.87,31900.0
2006-05-09 11:30:00,12.87,12.92,12.81,12.85,47800.0,12.87,12.92,12.81,12.85,47800.0
2006-05-09 12:00:00,12.87,12.87,12.84,12.85,96600.0,12.87,12.87,12.84,12.85,96600.0
2006-05-09 12:30:00,12.85,12.89,12.83,12.87,12500.0,12.85,12.89,12.83,12.87,12500.0
2006-05-09 13:00:00,12.88,12.88,12.78,12.85,65400.0,12.88,12.88,12.78,12.85,65400.0
2006-05-09 13:30:00,12.92,12.92,12.8,12.81,30200.0,12.92,12.92,12.8,12.81,30200.0
2006-05-09 14:00:00,12.8,12.85,12.78,12.84,13200.0,12.8,12.85,12.78,12.84,13200.0
2006-05-09 14:30:00,12.83,12.86,12.8,12.86,25400.0,12.83,12.86,12.8,12.86,25400.0
2006-05-09 15:00:00,12.86,12.91,12.84,12.88,64000.0,12.86,12.91,12.84,12.88,64000.0
2006-05-09 15:30:00,12.88,13.0,12.88,12.95,99600.0,12.88,13.0,12.88,12.95,99600.0
2006-05-10 09:30:00,12.95,13.17,12.95,13.04,72000.0,12.95,13.17,12.95,13.04,72000.0
2006-05-10 10:00:00,13.08,13.18,13.07,13.11,58400.0,13.08,13.18,13.07,13.11,58400.0
2006-05-10 10:30:00,13.11,13.14,13.09,13.11,106900.0,13.11,13.14,13.09,13.11,106900.0
2006-05-10 11:00:00,13.11,13.15,13.1,13.13,62300.0,13.11,13.15,13.1,13.13,62300.0
2006-05-10 11:30:00,13.12,13.18,13.12,13.16,27200.0,13.12,13.18,13.12,13.16,27200.0
2006-05-10 12:00:00,13.15,13.25,13.15,13.19,25400.0,13.15,13.25,13.15,13.19,25400.0
2006-05-10 12:30:00,13.2,13.23,13.17,13.21,19400.0,13.2,13.23,13.17,13.21,19400.0
2006-05-10 13:00:00,13.22,13.27,13.21,13.24,17800.0,13.22,13.27,13.21,13.24,17800.0
2006-05-10 13:30:00,13.25,13.25,13.21,13.22,24800.0,13.25,13.25,13.21,13.22,24800.0
2006-05-10 14:00:00,13.25,13.34,13.21,13.25,56300.0,13.25,13.34,13.21,13.25,56300.0
2006-05-10 14:30:00,13.25,13.26,13.18,13.24,69300.0,13.25,13.26,13.18,13.24,69300.0
2006-05-10 15:00:00,13.23,13.29,13.19,13.26,50800.0,13.23,13.29,13.19,13.26,50800.0
2006-05-10 15:30:00,13.26,13.35,13.24,13.32,157500.0,13.26,13.35,13.24,13.32,157500.0
2006-05-11 09:30:00,13.34,13.35,13.15,13.3,54900.0,13.34,13.35,13.15,13.3,54900.0
2006-05-11 10:00:00,13.3,13.42,13.25,13.4,68900.0,13.3,13.42,13.25,13.4,68900.0
2006-05-11 10:30:00,13.4,13.4,13.22,13.25,107600.0,13.4,13.4,13.22,13.25,107600.0
2006-05-11 11:00:00,13.25,13.3,13.2,13.24,76500.0,13.25,13.3,13.2,13.24,76500.0
2006-05-11 11:30:00,13.25,13.31,13.13,13.15,51000.0,13.25,13.31,13.13,13.15,51000.0
2006-05-11 12:00:00,13.15,13.24,13.05,13.13,72900.0,13.15,13.24,13.05,13.13,72900.0
2006-05-11 12:30:00,13.11,13.14,13.0,13.01,34700.0,13.11,13.14,13.0,13.01,34700.0
2006-05-11 13:00:00,13.01,13.06,12.91,13.05,60200.0,13.01,13.06,12.91,13.05,60200.0
2006-05-11 13:30:00,13.04,13.34,13.02,13.06,72200.0,13.04,13.34,13.02,13.06,72200.0
2006-05-11 14:00:00,13.05,13.15,13.0,13.02,32800.0,13.05,13.15,13.0,13.02,32800.0
2006-05-11 14:30:00,13.01,13.1,12.92,13.0,65200.0,13.01,13.1,12.92,13.0,65200.0
2006-05-11 15:00:00,13.01,13.08,12.95,12.95,43700.0,13.01,13.08,12.95,12.95,43700.0
2006-05-11 15:30:00,12.93,13.09,12.9,12.96,168300.0,12.93,13.09,12.9,12.96,168300.0
2006-05-12 09:30:00,12.86,12.89,12.67,12.84,109300.0,12.86,12.89,12.67,12.84,109300.0
2006-05-12 10:00:00,12.82,12.85,12.48,12.49,104700.0,12.82,12.85,12.48,12.49,104700.0
2006-05-12 10:30:00,12.49,12.53,12.31,12.51,100600.0,12.49,12.53,12.31,12.51,100600.0
2006-05-12 11:00:00,12.51,12.53,12.42,12.42,60800.0,12.51,12.53,12.42,12.42,60800.0
2006-05-12 11:30:00,12.45,12.54,12.4,12.42,46300.0,12.45,12.54,12.4,12.42,46300.0
2006-05-12 12:00:00,12.42,12.51,12.42,12.47,24600.0,12.42,12.51,12.42,12.47,24600.0
2006-05-12 12:30:00,12.46,12.49,12.39,12.45,30100.0,12.46,12.49,12.39,12.45,30100.0
2006-05-12 13:00:00,12.45,12.46,12.41,12.43,7400.0,12.45,12.46,12.41,12.43,7400.0
2006-05-12 13:30:00,12.42,12.44,12.32,12.35,19500.0,12.42,12.44,12.32,12.35,19500.0
2006-05-12 14:00:00,12.33,12.55,12.3,12.45,24400.0,12.33,12.55,12.3,12.45,24400.0
2006-05-12 14:30:00,12.43,12.54,12.4,12.51,17200.0,12.43,12.54,12.4,12.51,17200.0
2006-05-12 15:00:00,12.53,12.65,12.52,12.52,28200.0,12.53,12.65,12.52,12.52,28200.0
2006-05-12 15:30:00,12.53,12.53,12.41,12.46,79000.0,12.53,12.53,12.41,12.46,79000.0
2006-05-15 09:30:00,12.35,12.46,12.35,12.39,77300.0,12.35,12.46,12.35,12.39,77300.0
2006-05-15 10:00:00,12.4,12.61,12.25,12.58,97900.0,12.4,12.61,12.25,12.58,97900.0
2006-05-15 10:30:00,12.57,12.72,12.53,12.55,127300.0,12.57,12.72,12.53,12.55,127300.0
2006-05-15 11:00:00,12.55,12.58,12.52,12.54,73200.0,12.55,12.58,12.52,12.54,73200.0
2006-05-15 11:30:00,12.56,12.77,12.56,12.74,57500.0,12.56,12.77,12.56,12.74,57500.0
2006-05-15 12:00:00,12.76,12.77,12.72,12.74,68400.0,12.76,12.77,12.72,12.74,68400.0
2006-05-15 12:30:00,12.74,12.74,12.61,12.64,20700.0,12.74,12.74,12.61,12.64,20700.0
2006-05-15 13:00:00,12.62,12.67,12.53,12.6,39300.0,12.62,12.67,12.53,12.6,39300.0
2006-05-15 13:30:00,12.61,12.61,12.5,12.5,66600.0,12.61,12.61,12.5,12.5,66600.0
2006-05-15 14:00:00,12.51,12.54,12.43,12.45,83500.0,12.51,12.54,12.43,12.45,83500.0
2006-05-15 14:30:00,12.45,12.45,12.34,12.35,46300.0,12.45,12.45,12.34,12.35,46300.0
2006-05-15 15:00:00,12.36,12.47,12.34,12.41,69900.0,12.36,12.47,12.34,12.41,69900.0
2006-05-15 15:30:00,12.4,12.5,12.34,12.41,204900.0,12.4,12.5,12.34,12.41,204900.0
2006-05-16 09:30:00,12.41,12.43,12.25,12.25,24800.0,12.41,12.43,12.25,12.25,24800.0
2006-05-16 10:00:00,12.28,12.32,12.24,12.26,30900.0,12.28,12.32,12.24,12.26,30900.0
2006-05-16 10:30:00,12.25,12.25,12.15,12.21,15700.0,12.25,12.25,12.15,12.21,15700.0
2006-05-16 11:00:00,12.2,12.29,12.2,12.21,13600.0,12.2,12.29,12.2,12.21,13600.0
2006-05-16 11:30:00,12.2,12.22,12.15,12.17,47300.0,12.2,12.22,12.15,12.17,47300.0
2006-05-16 12:00:00,12.16,12.2,12.15,12.2,19300.0,12.16,12.2,12.15,12.2,19300.0
2006-05-16 12:30:00,12.21,12.24,12.1,12.14,20400.0,12.21,12.24,12.1,12.14,20400.0
2006-05-16 13:00:00,12.14,12.35,12.14,12.35,16600.0,12.14,12.35,12.14,12.35,16600.0
2006-05-16 13:30:00,12.36,12.41,12.33,12.35,19900.0,12.36,12.41,12.33,12.35,19900.0
2006-05-16 14:00:00,12.35,12.39,12.34,12.37,14200.0,12.35,12.39,12.34,12.37,14200.0
2006-05-16 14:30:00,12.36,12.4,12.32,12.33,28100.0,12.36,12.4,12.32,12.33,28100.0
2006-05-16 15:00:00,12.34,12.41,12.33,12.37,36800.0,12.34,12.41,12.33,12.37,36800.0
2006-05-16 15:30:00,12.37,12.42,12.36,12.4,58800.0,12.37,12.42,12.36,12.4,58800.0
2006-05-17 09:30:00,12.26,12.32,12.18,12.29,58300.0,12.26,12.32,12.18,12.29,58300.0
2006-05-17 10:00:00,12.28,12.28,12.0,12.1,93700.0,12.28,12.28,12.0,12.1,93700.0
2006-05-17 10:30:00,12.07,12.16,12.06,12.1,27300.0,12.07,12.16,12.06,12.1,27300.0
2006-05-17 11:00:00,12.1,12.12,12.0,12.0,68800.0,12.1,12.12,12.0,12.0,68800.0
2006-05-17 11:30:00,12.0,12.05,12.0,12.01,39000.0,12.0,12.05,12.0,12.01,39000.0
2006-05-17 12:00:00,12.02,12.03,11.99,12.01,66500.0,12.02,12.03,11.99,12.01,66500.0
2006-05-17 12:30:00,12.01,12.1,12.0,12.07,67900.0,12.01,12.1,12.0,12.07,67900.0
2006-05-17 13:00:00,12.08,12.1,12.01,12.01,30500.0,12.08,12.1,12.01,12.01,30500.0
2006-05-17 13:30:00,12.02,12.08,12.01,12.08,9900.0,12.02,12.08,12.01,12.08,9900.0
2006-05-17 14:00:00,12.07,12.08,12.0,12.01,20900.0,12.07,12.08,12.0,12.01,20900.0
2006-05-17 14:30:00,12.0,12.03,12.0,12.0,68500.0,12.0,12.03,12.0,12.0,68500.0
2006-05-17 15:00:00,12.0,12.04,12.0,12.03,30800.0,12.0,12.04,12.0,12.03,30800.0
2006-05-17 15:30:00,12.02,12.11,12.0,12.07,90500.0,12.02,12.11,12.0,12.07,90500.0
2006-05-18 09:30:00,12.06,12.22,12.02,12.2,49100.0,12.06,12.22,12.02,12.2,49100.0
2006-05-18 10:00:00,12.2,12.23,12.16,12.16,27700.0,12.2,12.23,12.16,12.16,27700.0
2006-05-18 10:30:00,12.15,12.17,12.04,12.07,34900.0,12.15,12.17,12.04,12.07,34900.0
2006-05-18 11:00:00,12.06,12.13,12.0,12.11,35300.0,12.06,12.13,12.0,12.11,35300.0
2006-05-18 11:30:00,12.1,12.11,12.01,12.02,19800.0,12.1,12.11,12.01,12.02,19800.0
2006-05-18 12:00:00,12.02,12.09,11.98,11.98,56700.0,12.02,12.09,11.98,11.98,56700.0
2006-05-18 12:30:00,11.98,12.0,11.94,11.96,55000.0,11.98,12.0,11.94,11.96,55000.0
2006-05-18 13:00:00,11.96,12.04,11.96,12.0,21700.0,11.96,12.04,11.96,12.0,21700.0
2006-05-18 13:30:00,12.0,12.02,11.97,12.0,28100.0,12.0,12.02,11.97,12.0,28100.0
2006-05-18 14:00:00,12.01,12.02,11.93,12.0,28500.0,12.01,12.02,11.93,12.0,28500.0
2006-05-18 14:30:00,11.99,12.01,11.95,11.99,22200.0,11.99,12.01,11.95,11.99,22200.0
2006-05-18 15:00:00,12.0,12.01,11.92,12.0,64400.0,12.0,12.01,11.92,12.0,64400.0
2006-05-18 15:30:00,12.0,12.04,11.92,12.01,169600.0,12.0,12.04,11.92,12.01,169600.0
2006-05-19 09:30:00,12.1,12.49,12.0,12.39,142600.0,12.1,12.49,12.0,12.39,142600.0
2006-05-19 10:00:00,12.4,12.42,12.21,12.25,62700.0,12.4,12.42,12.21,12.25,62700.0
2006-05-19 10:30:00,12.25,12.25,12.14,12.15,72600.0,12.25,12.25,12.14,12.15,72600.0
2006-05-19 11:00:00,12.15,12.15,11.89,12.13,73300.0,12.15,12.15,11.89,12.13,73300.0
2006-05-19 11:30:00,12.13,12.15,11.98,12.15,42600.0,12.13,12.15,11.98,12.15,42600.0
2006-05-19 12:00:00,12.16,12.2,12.15,12.18,96400.0,12.16,12.2,12.15,12.18,96400.0
2006-05-19 12:30:00,12.18,12.41,12.17,12.4,72400.0,12.18,12.41,12.17,12.4,72400.0
2006-05-19 13:00:00,12.39,12.61,12.36,12.61,74500.0,12.39,12.61,12.36,12.61,74500.0
2006-05-19 13:30:00,12.61,12.61,12.45,12.5,46500.0,12.61,12.61,12.45,12.5,46500.0
2006-05-19 14:00:00,12.5,12.51,12.37,12.47,62300.0,12.5,12.51,12.37,12.47,62300.0
2006-05-19 14:30:00,12.47,12.55,12.44,12.47,88200.0,12.47,12.55,12.44,12.47,88200.0
2006-05-19 15:00:00,12.49,12.64,12.48,12.6,108700.0,12.49,12.64,12.48,12.6,108700.0
2006-05-19 15:30:00,12.59,12.63,12.53,12.63,180800.0,12.59,12.63,12.53,12.63,180800.0
2006-05-22 09:30:00,12.54,12.9,12.53,12.77,81900.0,12.54,12.9,12.53,12.77,81900.0
2006-05-22 10:00:00,12.79,12.88,12.66,12.81,52600.0,12.79,12.88,12.66,12.81,52600.0
2006-05-22 10:30:00,12.8,12.89,12.78,12.8,48900.0,12.8,12.89,12.78,12.8,48900.0
2006-05-22 11:00:00,12.78,12.84,12.57,12.78,80900.0,12.78,12.84,12.57,12.78,80900.0
2006-05-22 11:30:00,12.77,12.89,12.76,12.82,123800.0,12.77,12.89,12.76,12.82,123800.0
2006-05-22 12:00:00,12.82,13.0,12.79,12.9,83000.0,12.82,13.0,12.79,12.9,83000.0
2006-05-22 12:30:00,12.9,12.96,12.8,12.81,75700.0,12.9,12.96,12.8,12.81,75700.0
2006-05-22 13:00:00,12.81,12.97,12.8,12.95,85500.0,12.81,12.97,12.8,12.95,85500.0
2006-05-22 13:30:00,12.97,12.99,12.9,12.93,147400.0,12.97,12.99,12.9,12.93,147400.0
2006-05-22 14:00:00,12.92,12.92,12.78,12.81,109900.0,12.92,12.92,12.78,12.81,109900.0
2006-05-22 14:30:00,12.81,12.84,12.65,12.72,102000.0,12.81,12.84,12.65,12.72,102000.0
2006-05-22 15:00:00,12.74,12.93,12.72,12.87,93800.0,12.74,12.93,12.72,12.87,93800.0
2006-05-22 15:30:00,12.87,12.87,12.73,12.74,362900.0,12.87,12.87,12.73,12.74,362900.0
2006-05-23 09:30:00,12.76,13.0,12.76,12.89,45100.0,12.76,13.0,12.76,12.89,45100.0
2006-05-23 10:00:00,12.89,13.15,12.89,13.03,93000.0,12.89,13.15,12.89,13.03,93000.0
2006-05-23 10:30:00,13.04,13.05,12.92,13.02,28400.0,13.04,13.05,12.92,13.02,28400.0
2006-05-23 11:00:00,13.01,13.01,12.76,12.76,40800.0,13.01,13.01,12.76,12.76,40800.0
2006-05-23 11:30:00,12.76,12.9,12.76,12.78,51200.0,12.76,12.9,12.76,12.78,51200.0
2006-05-23 12:00:00,12.76,12.81,12.75,12.77,23900.0,12.76,12.81,12.75,12.77,23900.0
2006-05-23 12:30:00,12.77,12.82,12.75,12.81,21400.0,12.77,12.82,12.75,12.81,21400.0
2006-05-23 13:00:00,12.81,12.82,12.8,12.82,16300.0,12.81,12.82,12.8,12.82,16300.0
2006-05-23 13:30:00,12.82,12.93,12.82,12.85,28000.0,12.82,12.93,12.82,12.85,28000.0
2006-05-23 14:00:00,12.86,12.91,12.85,12.9,21600.0,12.86,12.91,12.85,12.9,21600.0
2006-05-23 14:30:00,12.9,12.91,12.72,12.76,33100.0,12.9,12.91,12.72,12.76,33100.0
2006-05-23 15:00:00,12.73,12.74,12.61,12.61,34600.0,12.73,12.74,12.61,12.61,34600.0
2006-05-23 15:30:00,12.62,12.63,12.46,12.54,65700.0,12.62,12.63,12.46,12.54,65700.0
2006-05-24 09:30:00,12.5,12.7,12.15,12.68,41300.0,12.5,12.7,12.15,12.68,41300.0
2006-05-24 10:00:00,12.62,12.76,12.53,12.61,35300.0,12.62,12.76,12.53,12.61,35300.0
2006-05-24 10:30:00,12.63,12.72,12.5,12.53,21400.0,12.63,12.72,12.5,12.53,21400.0
2006-05-24 11:00:00,12.52,12.53,12.4,12.41,14000.0,12.52,12.53,12.4,12.41,14000.0
2006-05-24 11:30:00,12.42,12.56,12.4,12.53,23100.0,12.42,12.56,12.4,12.53,23100.0
2006-05-24 12:00:00,12.53,12.58,12.34,12.4,19900.0,12.53,12.58,12.34,12.4,19900.0
2006-05-24 12:30:00,12.4,12.44,12.34,12.4,37100.0,12.4,12.44,12.34,12.4,37100.0
2006-05-24 13:00:00,12.4,12.4,12.14,12.16,20300.0,12.4,12.4,12.14,12.16,20300.0
2006-05-24 13:30:00,12.15,12.53,12.08,12.52,40500.0,12.15,12.53,12.08,12.52,40500.0
2006-05-24 14:00:00,12.48,12.55,12.35,12.41,122400.0,12.48,12.55,12.35,12.41,122400.0
2006-05-24 14:30:00,12.42,12.75,12.4,12.73,77300.0,12.42,12.75,12.4,12.73,77300.0
2006-05-24 15:00:00,12.73,12.76,12.58,12.61,68500.0,12.73,12.76,12.58,12.61,68500.0
2006-05-24 15:30:00,12.62,12.9,12.62,12.71,64000.0,12.62,12.9,12.62,12.71,64000.0
2006-05-25 09:30:00,12.9,13.1,12.77,12.96,210600.0,12.9,13.1,12.77,12.96,210600.0
2006-05-25 10:00:00,12.96,12.98,12.82,12.86,41900.0,12.96,12.98,12.82,12.86,41900.0
2006-05-25 10:30:00,12.89,12.98,12.88,12.98,8800.0,12.89,12.98,12.88,12.98,8800.0
2006-05-25 11:00:00,12.97,12.98,12.87,12.9,11600.0,12.97,12.98,12.87,12.9,11600.0
2006-05-25 11:30:00,12.89,12.97,12.84,12.97,32200.0,12.89,12.97,12.84,12.97,32200.0
2006-05-25 12:00:00,12.97,12.97,12.87,12.94,106700.0,12.97,12.97,12.87,12.94,106700.0
2006-05-25 12:30:00,12.94,12.96,12.81,12.86,9800.0,12.94,12.96,12.81,12.86,9800.0
2006-05-25 13:00:00,12.85,12.89,12.83,12.89,14300.0,12.85,12.89,12.83,12.89,14300.0
2006-05-25 13:30:00,12.87,12.95,12.86,12.89,10400.0,12.87,12.95,12.86,12.89,10400.0
2006-05-25 14:00:00,12.9,12.95,12.86,12.86,11300.0,12.9,12.95,12.86,12.86,11300.0
2006-05-25 14:30:00,12.86,12.87,12.77,12.84,18500.0,12.86,12.87,12.77,12.84,18500.0
2006-05-25 15:00:00,12.84,12.9,12.79,12.88,295100.0,12.84,12.9,12.79,12.88,295100.0
2006-05-25 15:30:00,12.89,13.0,12.85,12.99,179800.0,12.89,13.0,12.85,12.99,179800.0
2006-05-26 09:30:00,13.28,13.33,13.2,13.26,156800.0,13.28,13.33,13.2,13.26,156800.0
2006-05-26 10:00:00,13.26,13.3,13.2,13.22,63000.0,13.26,13.3,13.2,13.22,63000.0
2006-05-26 10:30:00,13.21,13.21,13.0,13.05,32900.0,13.21,13.21,13.0,13.05,32900.0
2006-05-26 11:00:00,13.03,13.26,13.0,13.26,27700.0,13.03,13.26,13.0,13.26,27700.0
2006-05-26 11:30:00,13.26,13.45,13.19,13.24,81400.0,13.26,13.45,13.19,13.24,81400.0
2006-05-26 12:00:00,13.22,13.32,13.18,13.3,32400.0,13.22,13.32,13.18,13.3,32400.0
2006-05-26 12:30:00,13.3,13.32,13.27,13.27,25600.0,13.3,13.32,13.27,13.27,25600.0
2006-05-26 13:00:00,13.26,13.29,13.24,13.25,24200.0,13.26,13.29,13.24,13.25,24200.0
2006-05-26 13:30:00,13.25,13.29,13.23,13.24,18800.0,13.25,13.29,13.23,13.24,18800.0
2006-05-26 14:00:00,13.25,13.28,13.23,13.26,24000.0,13.25,13.28,13.23,13.26,24000.0
2006-05-26 14:30:00,13.27,13.3,13.14,13.24,34200.0,13.27,13.3,13.14,13.24,34200.0
2006-05-26 15:00:00,13.25,13.27,13.21,13.26,25900.0,13.25,13.27,13.21,13.26,25900.0
2006-05-26 15:30:00,13.24,13.33,13.23,13.33,106900.0,13.24,13.33,13.23,13.33,106900.0
2006-05-30 09:30:00,13.3,13.31,13.05,13.28,70600.0,13.3,13.31,13.05,13.28,70600.0
2006-05-30 10:00:00,13.23,13.4,13.16,13.21,36700.0,13.23,13.4,13.16,13.21,36700.0
2006-05-30 10:30:00,13.24,13.25,13.18,13.2,43300.0,13.24,13.25,13.18,13.2,43300.0
2006-05-30 11:00:00,13.2,13.2,13.02,13.03,30800.0,13.2,13.2,13.02,13.03,30800.0
2006-05-30 11:30:00,13.02,13.05,12.85,12.95,43900.0,13.02,13.05,12.85,12.95,43900.0
2006-05-30 12:00:00,12.95,12.98,12.85,12.96,24400.0,12.95,12.98,12.85,12.96,24400.0
2006-05-30 12:30:00,12.96,13.0,12.93,12.93,58400.0,12.96,13.0,12.93,12.93,58400.0
2006-05-30 13:00:00,12.93,13.04,12.93,13.02,54800.0,12.93,13.04,12.93,13.02,54800.0
2006-05-30 13:30:00,13.03,13.06,12.96,13.02,27100.0,13.03,13.06,12.96,13.02,27100.0
2006-05-30 14:00:00,13.01,13.07,12.94,12.94,63400.0,13.01,13.07,12.94,12.94,63400.0
2006-05-30 14:30:00,12.94,13.0,12.8,12.96,118300.0,12.94,13.0,12.8,12.96,118300.0
2006-05-30 15:00:00,12.96,12.97,12.8,12.82,106600.0,12.96,12.97,12.8,12.82,106600.0
2006-05-30 15:30:00,12.8,12.86,12.74,12.83,217800.0,12.8,12.86,12.74,12.83,217800.0
2006-05-31 09:30:00,12.88,13.11,12.87,13.04,76200.0,12.88,13.11,12.87,13.04,76200.0
2006-05-31 10:00:00,13.07,13.09,12.95,13.08,86300.0,13.07,13.09,12.95,13.08,86300.0
2006-05-31 10:30:00,13.08,13.1,12.99,13.07,77600.0,13.08,13.1,12.99,13.07,77600.0
2006-05-31 11:00:00,13.08,13.08,13.01,13.05,78900.0,13.08,13.08,13.01,13.05,78900.0
2006-05-31 11:30:00,13.05,13.09,13.02,13.09,36200.0,13.05,13.09,13.02,13.09,36200.0
2006-05-31 12:00:00,13.06,13.09,13.03,13.06,35200.0,13.06,13.09,13.03,13.06,35200.0
2006-05-31 12:30:00,13.06,13.08,13.05,13.05,41100.0,13.06,13.08,13.05,13.05,41100.0
2006-05-31 13:00:00,13.06,13.09,13.05,13.08,46100.0,13.06,13.09,13.05,13.08,46100.0
2006-05-31 13:30:00,13.09,13.1,13.04,13.05,109100.0,13.09,13.1,13.04,13.05,109100.0
2006-05-31 14:00:00,13.07,13.13,12.96,13.09,99600.0,13.07,13.13,12.96,13.09,99600.0
2006-05-31 14:30:00,13.09,13.25,13.08,13.25,71700.0,13.09,13.25,13.08,13.25,71700.0
2006-05-31 15:00:00,13.25,13.29,12.85,13.0,212400.0,13.25,13.29,12.85,13.0,212400.0
2006-05-31 15:30:00,13.0,13.07,12.87,13.01,178000.0,13.0,13.07,12.87,13.01,178000.0
2006-06-01 09:30:00,13.05,13.52,12.99,13.22,185000.0,13.05,13.52,12.99,13.22,185000.0
2006-06-01 10:00:00,13.25,13.33,13.15,13.25,110500.0,13.25,13.33,13.15,13.25,110500.0
2006-06-01 10:30:00,13.23,13.3,13.16,13.19,30500.0,13.23,13.3,13.16,13.19,30500.0
2006-06-01 11:00:00,13.19,13.24,13.16,13.2,24400.0,13.19,13.24,13.16,13.2,24400.0
2006-06-01 11:30:00,13.17,13.25,13.16,13.16,22000.0,13.17,13.25,13.16,13.16,22000.0
2006-06-01 12:00:00,13.15,13.25,13.15,13.21,29900.0,13.15,13.25,13.15,13.21,29900.0
2006-06-01 12:30:00,13.21,13.22,13.18,13.19,19600.0,13.21,13.22,13.18,13.19,19600.0
2006-06-01 13:00:00,13.19,13.2,13.18,13.19,26100.0,13.19,13.2,13.18,13.19,26100.0
2006-06-01 13:30:00,13.19,13.27,13.18,13.26,41200.0,13.19,13.27,13.18,13.26,41200.0
2006-06-01 14:00:00,13.26,13.34,13.25,13.34,43900.0,13.26,13.34,13.25,13.34,43900.0
2006-06-01 14:30:00,13.35,13.45,13.33,13.44,36600.0,13.35,13.45,13.33,13.44,36600.0
2006-06-01 15:00:00,13.44,13.68,13.37,13.58,215800.0,13.44,13.68,13.37,13.58,215800.0
2006-06-01 15:30:00,13.58,13.59,13.46,13.57,442100.0,13.58,13.59,13.46,13.57,442100.0
2006-06-02 09:30:00,13.53,14.0,13.47,13.54,283100.0,13.53,14.0,13.47,13.54,283100.0
2006-06-02 10:00:00,13.57,13.75,13.57,13.73,73100.0,13.57,13.75,13.57,13.73,73100.0
2006-06-02 10:30:00,13.72,13.87,13.63,13.87,84600.0,13.72,13.87,13.63,13.87,84600.0
2006-06-02 11:00:00,13.85,13.93,13.75,13.86,40300.0,13.85,13.93,13.75,13.86,40300.0
2006-06-02 11:30:00,13.89,13.9,13.72,13.77,44300.0,13.89,13.9,13.72,13.77,44300.0
2006-06-02 12:00:00,13.76,13.94,13.74,13.93,56500.0,13.76,13.94,13.74,13.93,56500.0
2006-06-02 12:30:00,13.94,13.94,13.87,13.92,31600.0,13.94,13.94,13.87,13.92,31600.0
2006-06-02 13:00:00,13.91,13.91,13.86,13.91,114700.0,13.91,13.91,13.86,13.91,114700.0
2006-06-02 13:30:00,13.91,13.91,13.75,13.79,59900.0,13.91,13.91,13.75,13.79,59900.0
2006-06-02 14:00:00,13.79,13.84,13.71,13.76,47600.0,13.79,13.84,13.71,13.76,47600.0
2006-06-02 14:30:00,13.77,13.88,13.76,13.8,59600.0,13.77,13.88,13.76,13.8,59600.0
2006-06-02 15:00:00,13.8,13.87,13.78,13.86,53900.0,13.8,13.87,13.78,13.86,53900.0
2006-06-02 15:30:00,13.86,13.89,13.79,13.8,89300.0,13.86,13.89,13.79,13.8,89300.0
2006-06-05 09:30:00,13.83,13.97,13.83,13.9,66200.0,13.83,13.97,13.83,13.9,66200.0
2006-06-05 10:00:00,13.88,14.02,13.88,14.01,72000.0,13.88,14.02,13.88,14.01,72000.0
2006-06-05 10:30:00,14.0,14.13,14.0,14.09,413800.0,14.0,14.13,14.0,14.09,413800.0
2006-06-05 11:00:00,14.09,14.27,14.09,14.21,263900.0,14.09,14.27,14.09,14.21,263900.0
2006-06-05 11:30:00,14.21,14.21,14.13,14.19,51000.0,14.21,14.21,14.13,14.19,51000.0
2006-06-05 12:00:00,14.19,14.2,14.04,14.13,47200.0,14.19,14.2,14.04,14.13,47200.0
2006-06-05 12:30:00,14.12,14.13,14.11,14.12,8900.0,14.12,14.13,14.11,14.12,8900.0
2006-06-05 13:00:00,14.11,14.13,14.06,14.13,36800.0,14.11,14.13,14.06,14.13,36800.0
2006-06-05 13:30:00,14.13,14.17,13.96,14.0,73500.0,14.13,14.17,13.96,14.0,73500.0
2006-06-05 14:00:00,14.0,14.04,13.88,13.95,81000.0,14.0,14.04,13.88,13.95,81000.0
2006-06-05 14:30:00,13.96,13.97,13.8,13.8,55900.0,13.96,13.97,13.8,13.8,55900.0
2006-06-05 15:00:00,13.8,13.84,13.65,13.78,68900.0,13.8,13.84,13.65,13.78,68900.0
2006-06-05 15:30:00,13.77,13.78,13.6,13.66,145300.0,13.77,13.78,13.6,13.66,145300.0
2006-06-06 09:30:00,13.66,13.96,13.66,13.94,83400.0,13.66,13.96,13.66,13.94,83400.0
2006-06-06 10:00:00,13.93,14.1,13.83,14.08,105400.0,13.93,14.1,13.83,14.08,105400.0
2006-06-06 10:30:00,14.08,14.1,13.83,13.88,66300.0,14.08,14.1,13.83,13.88,66300.0
2006-06-06 11:00:00,13.88,13.91,13.76,13.81,91400.0,13.88,13.91,13.76,13.81,91400.0
2006-06-06 11:30:00,13.8,13.81,13.56,13.59,31300.0,13.8,13.81,13.56,13.59,31300.0
2006-06-06 12:00:00,13.59,13.86,13.59,13.82,50500.0,13.59,13.86,13.59,13.82,50500.0
2006-06-06 12:30:00,13.85,14.06,13.85,13.96,62300.0,13.85,14.06,13.85,13.96,62300.0
2006-06-06 13:00:00,13.96,13.98,13.84,13.91,33700.0,13.96,13.98,13.84,13.91,33700.0
2006-06-06 13:30:00,13.91,14.0,13.85,14.0,36900.0,13.91,14.0,13.85,14.0,36900.0
2006-06-06 14:00:00,13.98,13.99,13.85,13.89,41000.0,13.98,13.99,13.85,13.89,41000.0
2006-06-06 14:30:00,13.89,13.91,13.85,13.88,46600.0,13.89,13.91,13.85,13.88,46600.0
2006-06-06 15:00:00,13.89,13.9,13.77,13.8,131000.0,13.89,13.9,13.77,13.8,131000.0
2006-06-06 15:30:00,13.8,13.95,13.71,13.93,83500.0,13.8,13.95,13.71,13.93,83500.0
2006-06-07 09:30:00,13.93,13.95,13.84,13.95,171500.0,13.93,13.95,13.84,13.95,171500.0
2006-06-07 10:00:00,13.95,14.25,13.95,14.2,102500.0,13.95,14.25,13.95,14.2,102500.0
2006-06-07 10:30:00,14.21,14.25,14.09,14.2,68700.0,14.21,14.25,14.09,14.2,68700.0
2006-06-07 11:00:00,14.2,14.28,14.13,14.17,68400.0,14.2,14.28,14.13,14.17,68400.0
2006-06-07 11:30:00,14.18,14.29,14.16,14.28,65800.0,14.18,14.29,14.16,14.28,65800.0
2006-06-07 12:00:00,14.28,14.29,14.21,14.21,22000.0,14.28,14.29,14.21,14.21,22000.0
2006-06-07 12:30:00,14.22,14.22,14.04,14.06,22500.0,14.22,14.22,14.04,14.06,22500.0
2006-06-07 13:00:00,14.05,14.06,13.98,14.0,37900.0,14.05,14.06,13.98,14.0,37900.0
2006-06-07 13:30:00,14.01,14.01,13.79,13.85,102800.0,14.01,14.01,13.79,13.85,102800.0
2006-06-07 14:00:00,13.82,14.0,13.77,13.97,183100.0,13.82,14.0,13.77,13.97,183100.0
2006-06-07 14:30:00,13.95,14.0,13.9,13.9,161800.0,13.95,14.0,13.9,13.9,161800.0
2006-06-07 15:00:00,13.9,13.91,13.67,13.71,170400.0,13.9,13.91,13.67,13.71,170400.0
2006-06-07 15:30:00,13.71,13.79,13.69,13.75,64100.0,13.71,13.79,13.69,13.75,64100.0
2006-06-08 09:30:00,13.62,14.01,13.4,13.83,152100.0,13.62,14.01,13.4,13.83,152100.0
2006-06-08 10:00:00,13.8,13.82,13.45,13.48,83500.0,13.8,13.82,13.45,13.48,83500.0
2006-06-08 10:30:00,13.48,13.63,13.45,13.62,38500.0,13.48,13.63,13.45,13.62,38500.0
2006-06-08 11:00:00,13.62,13.75,13.47,13.51,54200.0,13.62,13.75,13.47,13.51,54200.0
2006-06-08 11:30:00,13.5,13.54,13.36,13.51,67100.0,13.5,13.54,13.36,13.51,67100.0
2006-06-08 12:00:00,13.51,13.65,13.4,13.41,49900.0,13.51,13.65,13.4,13.41,49900.0
2006-06-08 12:30:00,13.44,13.54,13.36,13.53,72700.0,13.44,13.54,13.36,13.53,72700.0
2006-06-08 13:00:00,13.51,13.51,13.34,13.38,24800.0,13.51,13.51,13.34,13.38,24800.0
2006-06-08 13:30:00,13.38,13.68,13.38,13.67,39100.0,13.38,13.68,13.38,13.67,39100.0
2006-06-08 14:00:00,13.67,13.69,13.53,13.67,30000.0,13.67,13.69,13.53,13.67,30000.0
2006-06-08 14:30:00,13.68,13.83,13.66,13.67,51800.0,13.68,13.83,13.66,13.67,51800.0
2006-06-08 15:00:00,13.72,13.94,13.7,13.75,68200.0,13.72,13.94,13.7,13.75,68200.0
2006-06-08 15:30:00,13.75,13.88,13.75,13.82,79900.0,13.75,13.88,13.75,13.82,79900.0
2006-06-09 09:30:00,13.98,14.2,13.94,14.19,165200.0,13.98,14.2,13.94,14.19,165200.0
2006-06-09 10:00:00,14.18,14.19,14.05,14.18,57400.0,14.18,14.19,14.05,14.18,57400.0
2006-06-09 10:30:00,14.17,14.3,14.16,14.2,109100.0,14.17,14.3,14.16,14.2,109100.0
2006-06-09 11:00:00,14.18,14.3,14.18,14.26,108200.0,14.18,14.3,14.18,14.26,108200.0
2006-06-09 11:30:00,14.29,14.34,14.1,14.23,70200.0,14.29,14.34,14.1,14.23,70200.0
2006-06-09 12:00:00,14.22,14.3,14.16,14.2,34200.0,14.22,14.3,14.16,14.2,34200.0
2006-06-09 12:30:00,14.19,14.23,14.12,14.15,41200.0,14.19,14.23,14.12,14.15,41200.0
2006-06-09 13:00:00,14.15,14.16,14.09,14.1,54700.0,14.15,14.16,14.09,14.1,54700.0
2006-06-09 13:30:00,14.1,14.13,14.08,14.08,49400.0,14.1,14.13,14.08,14.08,49400.0
2006-06-09 14:00:00,14.08,14.12,14.04,14.12,63900.0,14.08,14.12,14.04,14.12,63900.0
2006-06-09 14:30:00,14.11,14.23,14.09,14.16,35500.0,14.11,14.23,14.09,14.16,35500.0
2006-06-09 15:00:00,14.14,14.18,14.07,14.11,33300.0,14.14,14.18,14.07,14.11,33300.0
2006-06-09 15:30:00,14.1,14.11,14.01,14.04,122800.0,14.1,14.11,14.01,14.04,122800.0
2006-06-12 09:30:00,14.13,14.15,13.8,13.8,122800.0,14.13,14.15,13.8,13.8,122800.0
2006-06-12 10:00:00,13.8,13.81,13.5,13.68,81900.0,13.8,13.81,13.5,13.68,81900.0
2006-06-12 10:30:00,13.68,13.81,13.66,13.76,36900.0,13.68,13.81,13.66,13.76,36900.0
2006-06-12 11:00:00,13.75,13.81,13.71,13.77,57400.0,13.75,13.81,13.71,13.77,57400.0
2006-06-12 11:30:00,13.77,13.88,13.75,13.87,31900.0,13.77,13.88,13.75,13.87,31900.0
2006-06-12 12:00:00,13.88,13.9,13.8,13.87,49500.0,13.88,13.9,13.8,13.87,49500.0
2006-06-12 12:30:00,13.86,13.87,13.75,13.85,18700.0,13.86,13.87,13.75,13.85,18700.0
2006-06-12 13:00:00,13.85,13.9,13.76,13.88,50700.0,13.85,13.9,13.76,13.88,50700.0
2006-06-12 13:30:00,13.87,13.88,13.76,13.84,31800.0,13.87,13.88,13.76,13.84,31800.0
2006-06-12 14:00:00,13.83,13.84,13.75,13.78,68300.0,13.83,13.84,13.75,13.78,68300.0
2006-06-12 14:30:00,13.79,13.8,13.7,13.79,48300.0,13.79,13.8,13.7,13.79,48300.0
2006-06-12 15:00:00,13.79,13.86,13.72,13.75,43900.0,13.79,13.86,13.72,13.75,43900.0
2006-06-12 15:30:00,13.75,13.78,13.67,13.67,100200.0,13.75,13.78,13.67,13.67,100200.0
2006-06-13 09:30:00,13.46,13.99,13.14,13.87,139300.0,13.46,13.99,13.14,13.87,139300.0
2006-06-13 10:00:00,13.85,13.96,13.59,13.81,87200.0,13.85,13.96,13.59,13.81,87200.0
2006-06-13 10:30:00,13.81,13.81,13.51,13.62,31700.0,13.81,13.81,13.51,13.62,31700.0
2006-06-13 11:00:00,13.6,13.63,13.45,13.62,234900.0,13.6,13.63,13.45,13.62,234900.0
2006-06-13 11:30:00,13.61,13.78,13.59,13.75,60800.0,13.61,13.78,13.59,13.75,60800.0
2006-06-13 12:00:00,13.75,13.78,13.7,13.76,30600.0,13.75,13.78,13.7,13.76,30600.0
2006-06-13 12:30:00,13.75,13.78,13.75,13.78,28500.0,13.75,13.78,13.75,13.78,28500.0
2006-06-13 13:00:00,13.77,13.78,13.64,13.68,65000.0,13.77,13.78,13.64,13.68,65000.0
2006-06-13 13:30:00,13.7,13.99,13.69,13.81,86000.0,13.7,13.99,13.69,13.81,86000.0
2006-06-13 14:00:00,13.81,13.83,13.73,13.81,46200.0,13.81,13.83,13.73,13.81,46200.0
2006-06-13 14:30:00,13.82,13.85,13.71,13.75,78400.0,13.82,13.85,13.71,13.75,78400.0
2006-06-13 15:00:00,13.75,13.87,13.58,13.83,84000.0,13.75,13.87,13.58,13.83,84000.0
2006-06-13 15:30:00,13.83,13.91,13.55,13.68,143500.0,13.83,13.91,13.55,13.68,143500.0
2006-06-14 09:30:00,13.68,13.72,13.46,13.6,101000.0,13.68,13.72,13.46,13.6,101000.0
2006-06-14 10:00:00,13.6,13.61,13.5,13.51,68300.0,13.6,13.61,13.5,13.51,68300.0
2006-06-14 10:30:00,13.5,13.6,13.5,13.55,56400.0,13.5,13.6,13.5,13.55,56400.0
2006-06-14 11:00:00,13.52,13.52,13.45,13.46,57000.0,13.52,13.52,13.45,13.46,57000.0
2006-06-14 11:30:00,13.46,13.47,13.38,13.4,38800.0,13.46,13.47,13.38,13.4,38800.0
2006-06-14 12:00:00,13.41,13.47,13.36,13.37,27200.0,13.41,13.47,13.36,13.37,27200.0
2006-06-14 12:30:00,13.37,13.43,13.3,13.31,52300.0,13.37,13.43,13.3,13.31,52300.0
2006-06-14 13:00:00,13.32,13.38,13.29,13.3,64900.0,13.32,13.38,13.29,13.3,64900.0
2006-06-14 13:30:00,13.3,13.32,13.25,13.32,63900.0,13.3,13.32,13.25,13.32,63900.0
2006-06-14 14:00:00,13.32,13.33,13.17,13.18,62100.0,13.32,13.33,13.17,13.18,62100.0
2006-06-14 14:30:00,13.19,13.2,13.06,13.18,77300.0,13.19,13.2,13.06,13.18,77300.0
2006-06-14 15:00:00,13.17,13.21,13.1,13.15,53200.0,13.17,13.21,13.1,13.15,53200.0
2006-06-14 15:30:00,13.14,13.3,13.14,13.25,115500.0,13.14,13.3,13.14,13.25,115500.0
2006-06-15 09:30:00,13.38,13.85,13.3,13.84,195100.0,13.38,13.85,13.3,13.84,195100.0
2006-06-15 10:00:00,13.85,13.88,13.73,13.73,104300.0,13.85,13.88,13.73,13.73,104300.0
2006-06-15 10:30:00,13.75,13.84,13.73,13.76,39500.0,13.75,13.84,13.73,13.76,39500.0
2006-06-15 11:00:00,13.77,13.84,13.75,13.79,36400.0,13.77,13.84,13.75,13.79,36400.0
2006-06-15 11:30:00,13.79,13.81,13.78,13.8,22400.0,13.79,13.81,13.78,13.8,22400.0
2006-06-15 12:00:00,13.8,13.81,13.78,13.78,20600.0,13.8,13.81,13.78,13.78,20600.0
2006-06-15 12:30:00,13.79,13.89,13.79,13.82,28700.0,13.79,13.89,13.79,13.82,28700.0
2006-06-15 13:00:00,13.85,13.85,13.78,13.82,30800.0,13.85,13.85,13.78,13.82,30800.0
2006-06-15 13:30:00,13.81,13.92,13.77,13.92,27700.0,13.81,13.92,13.77,13.92,27700.0
2006-06-15 14:00:00,13.91,14.03,13.9,13.97,72600.0,13.91,14.03,13.9,13.97,72600.0
2006-06-15 14:30:00,13.98,14.06,13.95,13.99,59000.0,13.98,14.06,13.95,13.99,59000.0
2006-06-15 15:00:00,13.98,14.03,13.96,14.0,62000.0,13.98,14.03,13.96,14.0,62000.0
2006-06-15 15:30:00,14.0,14.04,13.96,13.98,101600.0,14.0,14.04,13.96,13.98,101600.0
2006-06-16 09:30:00,13.99,14.17,13.91,14.17,1018900.0,13.99,14.17,13.91,14.17,1018900.0
2006-06-16 10:00:00,14.16,14.16,13.94,13.95,56900.0,14.16,14.16,13.94,13.95,56900.0
2006-06-16 10:30:00,13.97,13.98,13.76,13.8,43100.0,13.97,13.98,13.76,13.8,43100.0
2006-06-16 11:00:00,13.8,13.92,13.78,13.85,27500.0,13.8,13.92,13.78,13.85,27500.0
2006-06-16 11:30:00,13.85,13.94,13.85,13.91,27000.0,13.85,13.94,13.85,13.91,27000.0
2006-06-16 12:00:00,13.92,14.0,13.92,13.99,22500.0,13.92,14.0,13.92,13.99,22500.0
2006-06-16 12:30:00,14.0,14.0,13.8,13.91,36000.0,14.0,14.0,13.8,13.91,36000.0
2006-06-16 13:00:00,13.91,13.99,13.9,13.98,26500.0,13.91,13.99,13.9,13.98,26500.0
2006-06-16 13:30:00,13.97,13.99,13.92,13.94,44400.0,13.97,13.99,13.92,13.94,44400.0
2006-06-16 14:00:00,13.96,13.96,13.85,13.9,23700.0,13.96,13.96,13.85,13.9,23700.0
2006-06-16 14:30:00,13.9,13.95,13.87,13.92,43300.0,13.9,13.95,13.87,13.92,43300.0
2006-06-16 15:00:00,13.92,13.98,13.87,13.92,37400.0,13.92,13.98,13.87,13.92,37400.0
2006-06-16 15:30:00,13.91,13.94,13.87,13.92,73800.0,13.91,13.94,13.87,13.92,73800.0
2006-06-19 09:30:00,13.95,13.97,13.69,13.69,61800.0,13.95,13.97,13.69,13.69,61800.0
2006-06-19 10:00:00,13.69,13.72,13.39,13.54,65400.0,13.69,13.72,13.39,13.54,65400.0
2006-06-19 10:30:00,13.55,13.65,13.55,13.63,25900.0,13.55,13.65,13.55,13.63,25900.0
2006-06-19 11:00:00,13.63,13.69,13.62,13.63,14800.0,13.63,13.69,13.62,13.63,14800.0
2006-06-19 11:30:00,13.62,13.78,13.62,13.76,24300.0,13.62,13.78,13.62,13.76,24300.0
2006-06-19 12:00:00,13.75,13.79,13.75,13.76,14800.0,13.75,13.79,13.75,13.76,14800.0
2006-06-19 12:30:00,13.75,13.75,13.69,13.71,81200.0,13.75,13.75,13.69,13.71,81200.0
2006-06-19 13:00:00,13.71,13.76,13.67,13.74,29700.0,13.71,13.76,13.67,13.74,29700.0
2006-06-19 13:30:00,13.75,13.78,13.73,13.75,26500.0,13.75,13.78,13.73,13.75,26500.0
2006-06-19 14:00:00,13.75,13.89,13.71,13.85,54200.0,13.75,13.89,13.71,13.85,54200.0
2006-06-19 14:30:00,13.86,13.92,13.85,13.87,61300.0,13.86,13.92,13.85,13.87,61300.0
2006-06-19 15:00:00,13.87,14.06,13.87,14.05,91000.0,13.87,14.06,13.87,14.05,91000.0
2006-06-19 15:30:00,14.03,14.05,13.89,13.93,91000.0,14.03,14.05,13.89,13.93,91000.0
2006-06-20 09:30:00,13.98,14.15,13.87,13.95,106200.0,13.98,14.15,13.87,13.95,106200.0
2006-06-20 10:00:00,13.95,14.0,13.82,13.85,64800.0,13.95,14.0,13.82,13.85,64800.0
2006-06-20 10:30:00,13.85,13.92,13.83,13.9,38900.0,13.85,13.92,13.83,13.9,38900.0
2006-06-20 11:00:00,13.9,14.05,13.9,14.05,58900.0,13.9,14.05,13.9,14.05,58900.0
2006-06-20 11:30:00,14.05,14.17,14.0,14.15,66200.0,14.05,14.17,14.0,14.15,66200.0
2006-06-20 12:00:00,14.14,14.15,13.99,14.01,28200.0,14.14,14.15,13.99,14.01,28200.0
2006-06-20 12:30:00,13.99,13.99,13.84,13.86,19800.0,13.99,13.99,13.84,13.86,19800.0
2006-06-20 13:00:00,13.86,13.95,13.85,13.9,11500.0,13.86,13.95,13.85,13.9,11500.0
2006-06-20 13:30:00,13.89,13.92,13.78,13.9,20800.0,13.89,13.92,13.78,13.9,20800.0
2006-06-20 14:00:00,13.9,13.9,13.75,13.76,15900.0,13.9,13.9,13.75,13.76,15900.0
2006-06-20 14:30:00,13.76,13.96,13.76,13.96,28100.0,13.76,13.96,13.76,13.96,28100.0
2006-06-20 15:00:00,13.96,14.02,13.95,13.97,106500.0,13.96,14.02,13.95,13.97,106500.0
2006-06-20 15:30:00,13.95,13.96,13.82,13.86,69900.0,13.95,13.96,13.82,13.86,69900.0
2006-06-21 09:30:00,13.84,14.09,13.81,13.94,61400.0,13.84,14.09,13.81,13.94,61400.0
2006-06-21 10:00:00,13.94,14.0,13.81,13.81,47000.0,13.94,14.0,13.81,13.81,47000.0
2006-06-21 10:30:00,13.8,13.87,13.76,13.77,37100.0,13.8,13.87,13.76,13.77,37100.0
2006-06-21 11:00:00,13.78,13.85,13.75,13.85,33800.0,13.78,13.85,13.75,13.85,33800.0
2006-06-21 11:30:00,13.84,13.91,13.79,13.87,43000.0,13.84,13.91,13.79,13.87,43000.0
2006-06-21 12:00:00,13.87,13.91,13.87,13.89,30800.0,13.87,13.91,13.87,13.89,30800.0
2006-06-21 12:30:00,13.9,13.91,13.85,13.88,18300.0,13.9,13.91,13.85,13.88,18300.0
2006-06-21 13:00:00,13.88,13.9,13.85,13.89,20200.0,13.88,13.9,13.85,13.89,20200.0
2006-06-21 13:30:00,13.88,13.93,13.85,13.93,24100.0,13.88,13.93,13.85,13.93,24100.0
2006-06-21 14:00:00,13.93,13.93,13.89,13.9,232900.0,13.93,13.93,13.89,13.9,232900.0
2006-06-21 14:30:00,13.9,13.95,13.87,13.91,30500.0,13.9,13.95,13.87,13.91,30500.0
2006-06-21 15:00:00,13.91,14.03,13.88,14.02,42400.0,13.91,14.03,13.88,14.02,42400.0
2006-06-21 15:30:00,14.02,14.03,13.95,14.0,49100.0,14.02,14.03,13.95,14.0,49100.0
2006-06-22 09:30:00,14.0,14.01,13.75,13.99,34300.0,14.0,14.01,13.75,13.99,34300.0
2006-06-22 10:00:00,13.99,14.01,13.85,13.86,26100.0,13.99,14.01,13.85,13.86,26100.0
2006-06-22 10:30:00,13.85,13.85,13.81,13.83,90800.0,13.85,13.85,13.81,13.83,90800.0
2006-06-22 11:00:00,13.81,13.86,13.81,13.84,19500.0,13.81,13.86,13.81,13.84,19500.0
2006-06-22 11:30:00,13.84,13.85,13.8,13.82,6400.0,13.84,13.85,13.8,13.82,6400.0
2006-06-22 12:00:00,13.82,13.82,13.8,13.81,22500.0,13.82,13.82,13.8,13.81,22500.0
2006-06-22 12:30:00,13.8,13.81,13.74,13.77,25100.0,13.8,13.81,13.74,13.77,25100.0
2006-06-22 13:00:00,13.77,13.77,13.76,13.77,8200.0,13.77,13.77,13.76,13.77,8200.0
2006-06-22 13:30:00,13.77,13.77,13.67,13.68,24200.0,13.77,13.77,13.67,13.68,24200.0
2006-06-22 14:00:00,13.69,13.72,13.63,13.69,22900.0,13.69,13.72,13.63,13.69,22900.0
2006-06-22 14:30:00,13.68,13.91,13.67,13.83,45100.0,13.68,13.91,13.67,13.83,45100.0
2006-06-22 15:00:00,13.83,13.88,13.83,13.83,50900.0,13.83,13.88,13.83,13.83,50900.0
2006-06-22 15:30:00,13.83,13.91,13.83,13.89,83200.0,13.83,13.91,13.83,13.89,83200.0
2006-06-23 09:30:00,13.85,13.87,13.59,13.79,40500.0,13.85,13.87,13.59,13.79,40500.0
2006-06-23 10:00:00,13.78,13.84,13.75,13.84,28600.0,13.78,13.84,13.75,13.84,28600.0
2006-06-23 10:30:00,13.83,13.88,13.82,13.88,48600.0,13.83,13.88,13.82,13.88,48600.0
2006-06-23 11:00:00,13.88,13.89,13.8,13.8,45700.0,13.88,13.89,13.8,13.8,45700.0
2006-06-23 11:30:00,13.8,13.81,13.78,13.8,24000.0,13.8,13.81,13.78,13.8,24000.0
2006-06-23 12:00:00,13.81,13.96,13.8,13.88,35200.0,13.81,13.96,13.8,13.88,35200.0
2006-06-23 12:30:00,13.87,13.89,13.81,13.81,20800.0,13.87,13.89,13.81,13.81,20800.0
2006-06-23 13:00:00,13.83,13.87,13.83,13.87,12300.0,13.83,13.87,13.83,13.87,12300.0
2006-06-23 13:30:00,13.87,13.91,13.87,13.9,37300.0,13.87,13.91,13.87,13.9,37300.0
2006-06-23 14:00:00,13.91,13.96,13.88,13.95,27900.0,13.91,13.96,13.88,13.95,27900.0
2006-06-23 14:30:00,13.95,14.0,13.91,13.93,61900.0,13.95,14.0,13.91,13.93,61900.0
2006-06-23 15:00:00,13.93,14.02,13.92,14.0,51900.0,13.93,14.02,13.92,14.0,51900.0
2006-06-23 15:30:00,14.01,14.06,13.96,13.96,165200.0,14.01,14.06,13.96,13.96,165200.0
2006-06-26 09:30:00,13.94,14.06,13.88,14.0,51000.0,13.94,14.06,13.88,14.0,51000.0
2006-06-26 10:00:00,14.0,14.42,14.0,14.32,172500.0,14.0,14.42,14.0,14.32,172500.0
2006-06-26 10:30:00,14.31,14.4,14.29,14.3,66800.0,14.31,14.4,14.29,14.3,66800.0
2006-06-26 11:00:00,14.26,14.34,14.22,14.3,46500.0,14.26,14.34,14.22,14.3,46500.0
2006-06-26 11:30:00,14.28,14.38,14.27,14.31,58100.0,14.28,14.38,14.27,14.31,58100.0
2006-06-26 12:00:00,14.31,14.45,14.3,14.44,79200.0,14.31,14.45,14.3,14.44,79200.0
2006-06-26 12:30:00,14.45,14.55,14.43,14.5,97000.0,14.45,14.55,14.43,14.5,97000.0
2006-06-26 13:00:00,14.5,14.51,14.45,14.48,63100.0,14.5,14.51,14.45,14.48,63100.0
2006-06-26 13:30:00,14.45,14.47,14.4,14.42,53000.0,14.45,14.47,14.4,14.42,53000.0
2006-06-26 14:00:00,14.42,14.42,14.26,14.27,129900.0,14.42,14.42,14.26,14.27,129900.0
2006-06-26 14:30:00,14.26,14.4,14.16,14.26,98300.0,14.26,14.4,14.16,14.26,98300.0
2006-06-26 15:00:00,14.27,14.34,14.25,14.33,41700.0,14.27,14.34,14.25,14.33,41700.0
2006-06-26 15:30:00,14.33,14.41,14.32,14.39,97400.0,14.33,14.41,14.32,14.39,97400.0
2006-06-27 09:30:00,14.4,14.42,14.27,14.32,41100.0,14.4,14.42,14.27,14.32,41100.0
2006-06-27 10:00:00,14.34,14.39,14.31,14.37,144600.0,14.34,14.39,14.31,14.37,144600.0
2006-06-27 10:30:00,14.38,14.43,14.33,14.35,77600.0,14.38,14.43,14.33,14.35,77600.0
2006-06-27 11:00:00,14.33,14.35,14.07,14.19,129000.0,14.33,14.35,14.07,14.19,129000.0
2006-06-27 11:30:00,14.18,14.22,14.15,14.21,12600.0,14.18,14.22,14.15,14.21,12600.0
2006-06-27 12:00:00,14.19,14.19,14.15,14.15,26800.0,14.19,14.19,14.15,14.15,26800.0
2006-06-27 12:30:00,14.14,14.15,14.08,14.09,97400.0,14.14,14.15,14.08,14.09,97400.0
2006-06-27 13:00:00,14.09,14.11,14.08,14.1,85500.0,14.09,14.11,14.08,14.1,85500.0
2006-06-27 13:30:00,14.11,14.16,14.1,14.11,11600.0,14.11,14.16,14.1,14.11,11600.0
2006-06-27 14:00:00,14.11,14.14,14.09,14.09,57100.0,14.11,14.14,14.09,14.09,57100.0
2006-06-27 14:30:00,14.09,14.11,14.08,14.08,54100.0,14.09,14.11,14.08,14.08,54100.0
2006-06-27 15:00:00,14.08,14.27,14.08,14.25,65300.0,14.08,14.27,14.08,14.25,65300.0
2006-06-27 15:30:00,14.25,14.27,14.12,14.2,164000.0,14.25,14.27,14.12,14.2,164000.0
2006-06-28 09:30:00,14.17,14.19,13.84,14.07,77800.0,14.17,14.19,13.84,14.07,77800.0
2006-06-28 10:00:00,14.09,14.17,14.06,14.12,24000.0,14.09,14.17,14.06,14.12,24000.0
2006-06-28 10:30:00,14.1,14.16,14.0,14.0,68200.0,14.1,14.16,14.0,14.0,68200.0
2006-06-28 11:00:00,14.01,14.01,13.9,13.99,60200.0,14.01,14.01,13.9,13.99,60200.0
2006-06-28 11:30:00,13.99,14.02,13.99,14.01,20200.0,13.99,14.02,13.99,14.01,20200.0
2006-06-28 12:00:00,14.0,14.03,14.0,14.02,33000.0,14.0,14.03,14.0,14.02,33000.0
2006-06-28 12:30:00,14.01,14.02,14.0,14.0,6800.0,14.01,14.02,14.0,14.0,6800.0
2006-06-28 13:00:00,14.01,14.02,14.0,14.0,95000.0,14.01,14.02,14.0,14.0,95000.0
2006-06-28 13:30:00,14.0,14.01,13.99,14.0,9600.0,14.0,14.01,13.99,14.0,9600.0
2006-06-28 14:00:00,14.01,14.17,14.01,14.17,8600.0,14.01,14.17,14.01,14.17,8600.0
2006-06-28 14:30:00,14.16,14.3,14.14,14.25,48100.0,14.16,14.3,14.14,14.25,48100.0
2006-06-28 15:00:00,14.25,14.25,14.1,14.2,15400.0,14.25,14.25,14.1,14.2,15400.0
2006-06-28 15:30:00,14.21,14.25,14.17,14.21,45100.0,14.21,14.25,14.17,14.21,45100.0
2006-06-29 09:30:00,14.28,14.33,14.09,14.3,74000.0,14.28,14.33,14.09,14.3,74000.0
2006-06-29 10:00:00,14.3,14.32,14.27,14.29,48700.0,14.3,14.32,14.27,14.29,48700.0
2006-06-29 10:30:00,14.28,14.33,14.28,14.32,36900.0,14.28,14.33,14.28,14.32,36900.0
2006-06-29 11:00:00,14.32,14.39,14.32,14.37,61600.0,14.32,14.39,14.32,14.37,61600.0
2006-06-29 11:30:00,14.36,14.38,14.33,14.33,23000.0,14.36,14.38,14.33,14.33,23000.0
2006-06-29 12:00:00,14.33,14.38,14.31,14.36,32000.0,14.33,14.38,14.31,14.36,32000.0
2006-06-29 12:30:00,14.35,14.4,14.35,14.38,17300.0,14.35,14.4,14.35,14.38,17300.0
2006-06-29 13:00:00,14.38,14.4,14.36,14.37,26500.0,14.38,14.4,14.36,14.37,26500.0
2006-06-29 13:30:00,14.38,14.39,14.37,14.37,16800.0,14.38,14.39,14.37,14.37,16800.0
2006-06-29 14:00:00,14.37,14.55,14.37,14.42,78700.0,14.37,14.55,14.37,14.42,78700.0
2006-06-29 14:30:00,14.41,14.48,14.38,14.43,93700.0,14.41,14.48,14.38,14.43,93700.0
2006-06-29 15:00:00,14.43,14.56,14.43,14.56,87200.0,14.43,14.56,14.43,14.56,87200.0
2006-06-29 15:30:00,14.56,14.62,14.55,14.6,332700.0,14.56,14.62,14.55,14.6,332700.0
2006-06-30 09:30:00,14.6,14.73,14.39,14.59,221500.0,14.6,14.73,14.39,14.59,221500.0
2006-06-30 10:00:00,14.58,14.58,14.39,14.43,59600.0,14.58,14.58,14.39,14.43,59600.0
2006-06-30 10:30:00,14.43,14.43,14.34,14.4,108300.0,14.43,14.43,14.34,14.4,108300.0
2006-06-30 11:00:00,14.4,14.43,14.39,14.39,38200.0,14.4,14.43,14.39,14.39,38200.0
2006-06-30 11:30:00,14.39,14.53,14.37,14.47,25400.0,14.39,14.53,14.37,14.47,25400.0
2006-06-30 12:00:00,14.48,14.48,14.4,14.4,36900.0,14.48,14.48,14.4,14.4,36900.0
2006-06-30 12:30:00,14.42,14.42,14.37,14.38,13000.0,14.42,14.42,14.37,14.38,13000.0
2006-06-30 13:00:00,14.39,14.4,14.39,14.4,31600.0,14.39,14.4,14.39,14.4,31600.0
2006-06-30 13:30:00,14.4,14.4,14.36,14.36,34000.0,14.4,14.4,14.36,14.36,34000.0
2006-06-30 14:00:00,14.35,14.4,14.33,14.4,23300.0,14.35,14.4,14.33,14.4,23300.0
2006-06-30 14:30:00,14.4,14.41,14.34,14.35,61700.0,14.4,14.41,14.34,14.35,61700.0
2006-06-30 15:00:00,14.34,14.37,14.31,14.36,50400.0,14.34,14.37,14.31,14.36,50400.0
2006-06-30 15:30:00,14.36,14.4,14.31,14.36,90200.0,14.36,14.4,14.31,14.36,90200.0
2006-07-03 09:30:00,14.47,14.53,14.35,14.45,43900.0,14.47,14.53,14.35,14.45,43900.0
2006-07-03 10:00:00,14.45,14.48,14.43,14.45,23500.0,14.45,14.48,14.43,14.45,23500.0
2006-07-03 10:30:00,14.44,14.5,14.43,14.49,24500.0,14.44,14.5,14.43,14.49,24500.0
2006-07-03 11:00:00,14.49,14.53,14.46,14.5,25600.0,14.49,14.53,14.46,14.5,25600.0
2006-07-03 11:30:00,14.5,14.53,14.49,14.51,39900.0,14.5,14.53,14.49,14.51,39900.0
2006-07-03 12:00:00,14.51,14.53,14.44,14.45,30600.0,14.51,14.53,14.44,14.45,30600.0
2006-07-03 12:30:00,14.45,14.51,14.43,14.5,39900.0,14.45,14.51,14.43,14.5,39900.0
2006-07-05 09:30:00,14.35,14.38,14.26,14.28,133900.0,14.35,14.38,14.26,14.28,133900.0
2006-07-05 10:00:00,14.29,14.32,14.27,14.31,21700.0,14.29,14.32,14.27,14.31,21700.0
2006-07-05 10:30:00,14.31,14.35,14.27,14.28,188600.0,14.31,14.35,14.27,14.28,188600.0
2006-07-05 11:00:00,14.28,14.49,14.27,14.45,178900.0,14.28,14.49,14.27,14.45,178900.0
2006-07-05 11:30:00,14.46,14.46,14.4,14.44,13200.0,14.46,14.46,14.4,14.44,13200.0
2006-07-05 12:00:00,14.44,14.45,14.36,14.43,20800.0,14.44,14.45,14.36,14.43,20800.0
2006-07-05 12:30:00,14.43,14.49,14.38,14.47,23800.0,14.43,14.49,14.38,14.47,23800.0
2006-07-05 13:00:00,14.48,14.48,14.39,14.48,14100.0,14.48,14.48,14.39,14.48,14100.0
2006-07-05 13:30:00,14.48,14.49,14.42,14.42,9100.0,14.48,14.49,14.42,14.42,9100.0
2006-07-05 14:00:00,14.42,14.44,14.42,14.44,8100.0,14.42,14.44,14.42,14.44,8100.0
2006-07-05 14:30:00,14.44,14.54,14.43,14.51,21600.0,14.44,14.54,14.43,14.51,21600.0
2006-07-05 15:00:00,14.5,14.51,14.36,14.39,20400.0,14.5,14.51,14.36,14.39,20400.0
2006-07-05 15:30:00,14.38,14.47,14.36,14.46,33600.0,14.38,14.47,14.36,14.46,33600.0
2006-07-06 09:30:00,14.51,14.9,14.5,14.86,386300.0,14.51,14.9,14.5,14.86,386300.0
2006-07-06 10:00:00,14.85,14.88,14.6,14.8,111700.0,14.85,14.88,14.6,14.8,111700.0
2006-07-06 10:30:00,14.8,14.99,14.76,14.94,359700.0,14.8,14.99,14.76,14.94,359700.0
2006-07-06 11:00:00,14.94,15.1,14.85,15.05,277700.0,14.94,15.1,14.85,15.05,277700.0
2006-07-06 11:30:00,15.05,15.07,14.87,14.95,110000.0,15.05,15.07,14.87,14.95,110000.0
2006-07-06 12:00:00,14.95,14.98,14.8,14.93,211100.0,14.95,14.98,14.8,14.93,211100.0
2006-07-06 12:30:00,14.93,15.0,14.84,14.87,44700.0,14.93,15.0,14.84,14.87,44700.0
2006-07-06 13:00:00,14.88,14.95,14.86,14.93,136700.0,14.88,14.95,14.86,14.93,136700.0
2006-07-06 13:30:00,14.91,14.91,14.81,14.82,46000.0,14.91,14.91,14.81,14.82,46000.0
2006-07-06 14:00:00,14.82,14.89,14.8,14.83,83400.0,14.82,14.89,14.8,14.83,83400.0
2006-07-06 14:30:00,14.83,14.85,14.76,14.81,152800.0,14.83,14.85,14.76,14.81,152800.0
2006-07-06 15:00:00,14.82,14.9,14.81,14.85,49500.0,14.82,14.9,14.81,14.85,49500.0
2006-07-06 15:30:00,14.86,14.97,14.76,14.91,207800.0,14.86,14.97,14.76,14.91,207800.0
2006-07-07 09:30:00,14.85,14.98,14.73,14.93,126100.0,14.85,14.98,14.73,14.93,126100.0
2006-07-07 10:00:00,14.93,15.1,14.9,15.06,179300.0,14.93,15.1,14.9,15.06,179300.0
2006-07-07 10:30:00,15.06,15.07,14.96,14.97,139100.0,15.06,15.07,14.96,14.97,139100.0
2006-07-07 11:00:00,14.98,14.99,14.94,14.96,31600.0,14.98,14.99,14.94,14.96,31600.0
2006-07-07 11:30:00,14.95,15.03,14.92,14.92,41600.0,14.95,15.03,14.92,14.92,41600.0
2006-07-07 12:00:00,14.92,15.0,14.91,15.0,15900.0,14.92,15.0,14.91,15.0,15900.0
2006-07-07 12:30:00,15.0,15.0,14.99,14.99,15900.0,15.0,15.0,14.99,14.99,15900.0
2006-07-07 13:00:00,15.0,15.0,14.9,14.96,118200.0,15.0,15.0,14.9,14.96,118200.0
2006-07-07 13:30:00,14.96,15.0,14.95,14.99,19900.0,14.96,15.0,14.95,14.99,19900.0
2006-07-07 14:00:00,15.0,15.0,14.97,14.99,14700.0,15.0,15.0,14.97,14.99,14700.0
2006-07-07 14:30:00,14.98,15.0,14.8,14.8,41800.0,14.98,15.0,14.8,14.8,41800.0
2006-07-07 15:00:00,14.82,14.82,14.66,14.71,84200.0,14.82,14.82,14.66,14.71,84200.0
2006-07-07 15:30:00,14.7,14.78,14.66,14.73,103300.0,14.7,14.78,14.66,14.73,103300.0
2006-07-10 09:30:00,14.67,14.83,14.67,14.73,55000.0,14.67,14.83,14.67,14.73,55000.0
2006-07-10 10:00:00,14.73,14.83,14.73,14.81,27800.0,14.73,14.83,14.73,14.81,27800.0
2006-07-10 10:30:00,14.81,14.89,14.72,14.88,30500.0,14.81,14.89,14.72,14.88,30500.0
2006-07-10 11:00:00,14.88,14.88,14.74,14.77,21900.0,14.88,14.88,14.74,14.77,21900.0
2006-07-10 11:30:00,14.77,14.77,14.69,14.71,13900.0,14.77,14.77,14.69,14.71,13900.0
2006-07-10 12:00:00,14.71,14.74,14.68,14.74,13100.0,14.71,14.74,14.68,14.74,13100.0
2006-07-10 12:30:00,14.73,14.74,14.69,14.7,14200.0,14.73,14.74,14.69,14.7,14200.0
2006-07-10 13:00:00,14.69,14.7,14.65,14.65,13600.0,14.69,14.7,14.65,14.65,13600.0
2006-07-10 13:30:00,14.66,14.7,14.62,14.65,27500.0,14.66,14.7,14.62,14.65,27500.0
2006-07-10 14:00:00,14.64,14.65,14.56,14.6,18200.0,14.64,14.65,14.56,14.6,18200.0
2006-07-10 14:30:00,14.6,14.63,14.31,14.39,108800.0,14.6,14.63,14.31,14.39,108800.0
2006-07-10 15:00:00,14.4,14.52,14.4,14.51,32500.0,14.4,14.52,14.4,14.51,32500.0
2006-07-10 15:30:00,14.51,14.55,14.48,14.49,93200.0,14.51,14.55,14.48,14.49,93200.0
2006-07-11 09:30:00,14.42,14.6,14.3,14.56,40600.0,14.42,14.6,14.3,14.56,40600.0
2006-07-11 10:00:00,14.58,14.6,14.49,14.51,29200.0,14.58,14.6,14.49,14.51,29200.0
2006-07-11 10:30:00,14.51,14.51,14.35,14.41,27200.0,14.51,14.51,14.35,14.41,27200.0
2006-07-11 11:00:00,14.41,14.5,14.41,14.5,14100.0,14.41,14.5,14.41,14.5,14100.0
2006-07-11 11:30:00,14.5,14.52,14.49,14.52,9700.0,14.5,14.52,14.49,14.52,9700.0
2006-07-11 12:00:00,14.51,14.61,14.5,14.61,25000.0,14.51,14.61,14.5,14.61,25000.0
2006-07-11 12:30:00,14.61,14.71,14.59,14.65,33100.0,14.61,14.71,14.59,14.65,33100.0
2006-07-11 13:00:00,14.65,14.69,14.6,14.61,14400.0,14.65,14.69,14.6,14.61,14400.0
2006-07-11 13:30:00,14.61,14.71,14.6,14.68,32500.0,14.61,14.71,14.6,14.68,32500.0
2006-07-11 14:00:00,14.68,14.77,14.66,14.75,68900.0,14.68,14.77,14.66,14.75,68900.0
2006-07-11 14:30:00,14.75,14.75,14.62,14.63,15400.0,14.75,14.75,14.62,14.63,15400.0
2006-07-11 15:00:00,14.62,14.86,14.53,14.8,65900.0,14.62,14.86,14.53,14.8,65900.0
2006-07-11 15:30:00,14.79,14.89,14.79,14.88,122000.0,14.79,14.89,14.79,14.88,122000.0
2006-07-12 09:30:00,14.85,14.93,14.78,14.78,36900.0,14.85,14.93,14.78,14.78,36900.0
2006-07-12 10:00:00,14.79,14.84,14.65,14.68,20800.0,14.79,14.84,14.65,14.68,20800.0
2006-07-12 10:30:00,14.67,14.68,14.6,14.61,21400.0,14.67,14.68,14.6,14.61,21400.0
2006-07-12 11:00:00,14.61,14.64,14.6,14.64,20500.0,14.61,14.64,14.6,14.64,20500.0
2006-07-12 11:30:00,14.63,14.88,14.63,14.84,14600.0,14.63,14.88,14.63,14.84,14600.0
2006-07-12 12:00:00,14.83,14.92,14.83,14.89,35100.0,14.83,14.92,14.83,14.89,35100.0
2006-07-12 12:30:00,14.91,14.95,14.86,14.9,15200.0,14.91,14.95,14.86,14.9,15200.0
2006-07-12 13:00:00,14.88,14.9,14.8,14.81,19100.0,14.88,14.9,14.8,14.81,19100.0
2006-07-12 13:30:00,14.83,14.88,14.8,14.85,19300.0,14.83,14.88,14.8,14.85,19300.0
2006-07-12 14:00:00,14.85,14.98,14.83,14.95,90200.0,14.85,14.98,14.83,14.95,90200.0
2006-07-12 14:30:00,14.94,14.98,14.9,14.95,99600.0,14.94,14.98,14.9,14.95,99600.0
2006-07-12 15:00:00,14.95,14.99,14.89,14.98,155700.0,14.95,14.99,14.89,14.98,155700.0
2006-07-12 15:30:00,14.98,14.99,14.85,14.9,113700.0,14.98,14.99,14.85,14.9,113700.0
2006-07-13 09:30:00,14.8,14.8,14.6,14.63,384300.0,14.8,14.8,14.6,14.63,384300.0
2006-07-13 10:00:00,14.63,14.69,14.63,14.65,115400.0,14.63,14.69,14.63,14.65,115400.0
2006-07-13 10:30:00,14.66,14.74,14.62,14.64,64400.0,14.66,14.74,14.62,14.64,64400.0
2006-07-13 11:00:00,14.62,14.73,14.61,14.7,77000.0,14.62,14.73,14.61,14.7,77000.0
2006-07-13 11:30:00,14.71,14.84,14.69,14.81,32000.0,14.71,14.84,14.69,14.81,32000.0
2006-07-13 12:00:00,14.8,14.88,14.75,14.77,23000.0,14.8,14.88,14.75,14.77,23000.0
2006-07-13 12:30:00,14.76,14.8,14.75,14.76,21500.0,14.76,14.8,14.75,14.76,21500.0
2006-07-13 13:00:00,14.77,14.77,14.6,14.64,32400.0,14.77,14.77,14.6,14.64,32400.0
2006-07-13 13:30:00,14.64,14.65,14.6,14.64,53900.0,14.64,14.65,14.6,14.64,53900.0
2006-07-13 14:00:00,14.63,14.69,14.63,14.64,29300.0,14.63,14.69,14.63,14.64,29300.0
2006-07-13 14:30:00,14.63,14.66,14.58,14.59,48700.0,14.63,14.66,14.58,14.59,48700.0
2006-07-13 15:00:00,14.58,14.66,14.54,14.63,71200.0,14.58,14.66,14.54,14.63,71200.0
2006-07-13 15:30:00,14.63,14.73,14.58,14.66,102700.0,14.63,14.73,14.58,14.66,102700.0
2006-07-14 09:30:00,14.49,14.57,14.4,14.51,78000.0,14.49,14.57,14.4,14.51,78000.0
2006-07-14 10:00:00,14.51,14.64,14.5,14.56,22700.0,14.51,14.64,14.5,14.56,22700.0
2006-07-14 10:30:00,14.55,14.59,14.5,14.55,34600.0,14.55,14.59,14.5,14.55,34600.0
2006-07-14 11:00:00,14.52,14.55,14.35,14.35,72900.0,14.52,14.55,14.35,14.35,72900.0
2006-07-14 11:30:00,14.36,14.38,14.2,14.37,72600.0,14.36,14.38,14.2,14.37,72600.0
2006-07-14 12:00:00,14.38,14.47,14.37,14.43,35600.0,14.38,14.47,14.37,14.43,35600.0
2006-07-14 12:30:00,14.44,14.49,14.42,14.42,21100.0,14.44,14.49,14.42,14.42,21100.0
2006-07-14 13:00:00,14.42,14.58,14.4,14.48,40100.0,14.42,14.58,14.4,14.48,40100.0
2006-07-14 13:30:00,14.49,14.5,14.44,14.47,22800.0,14.49,14.5,14.44,14.47,22800.0
2006-07-14 14:00:00,14.47,14.48,14.4,14.41,31200.0,14.47,14.48,14.4,14.41,31200.0
2006-07-14 14:30:00,14.44,14.53,14.41,14.46,46500.0,14.44,14.53,14.41,14.46,46500.0
2006-07-14 15:00:00,14.47,14.52,14.45,14.48,46000.0,14.47,14.52,14.45,14.48,46000.0
2006-07-14 15:30:00,14.49,14.59,14.44,14.48,100400.0,14.49,14.59,14.44,14.48,100400.0
2006-07-17 09:30:00,14.37,14.47,14.15,14.35,78000.0,14.37,14.47,14.15,14.35,78000.0
2006-07-17 10:00:00,14.35,14.35,14.16,14.22,48400.0,14.35,14.35,14.16,14.22,48400.0
2006-07-17 10:30:00,14.2,14.26,14.12,14.23,153900.0,14.2,14.26,14.12,14.23,153900.0
2006-07-17 11:00:00,14.25,14.34,14.14,14.14,16900.0,14.25,14.34,14.14,14.14,16900.0
2006-07-17 11:30:00,14.13,14.3,14.12,14.28,63100.0,14.13,14.3,14.12,14.28,63100.0
2006-07-17 12:00:00,14.31,14.31,14.14,14.3,40000.0,14.31,14.31,14.14,14.3,40000.0
2006-07-17 12:30:00,14.32,14.35,14.24,14.25,9000.0,14.32,14.35,14.24,14.25,9000.0
2006-07-17 13:00:00,14.25,14.32,14.25,14.31,13200.0,14.25,14.32,14.25,14.31,13200.0
2006-07-17 13:30:00,14.31,14.32,14.28,14.3,7300.0,14.31,14.32,14.28,14.3,7300.0
2006-07-17 14:00:00,14.31,14.34,14.27,14.34,29100.0,14.31,14.34,14.27,14.34,29100.0
2006-07-17 14:30:00,14.32,14.32,14.23,14.25,19900.0,14.32,14.32,14.23,14.25,19900.0
2006-07-17 15:00:00,14.24,14.27,14.17,14.22,75000.0,14.24,14.27,14.17,14.22,75000.0
2006-07-17 15:30:00,14.21,14.34,14.1,14.25,137700.0,14.21,14.34,14.1,14.25,137700.0
2006-07-18 09:30:00,14.19,14.47,14.19,14.37,88600.0,14.19,14.47,14.19,14.37,88600.0
2006-07-18 10:00:00,14.35,14.37,14.25,14.25,68500.0,14.35,14.37,14.25,14.25,68500.0
2006-07-18 10:30:00,14.25,14.31,14.14,14.14,90600.0,14.25,14.31,14.14,14.14,90600.0
2006-07-18 11:00:00,14.14,14.14,14.02,14.07,72600.0,14.14,14.14,14.02,14.07,72600.0
2006-07-18 11:30:00,14.08,14.14,14.08,14.08,18800.0,14.08,14.14,14.08,14.08,18800.0
2006-07-18 12:00:00,14.07,14.13,14.02,14.13,16900.0,14.07,14.13,14.02,14.13,16900.0
2006-07-18 12:30:00,14.12,14.27,14.12,14.21,13300.0,14.12,14.27,14.12,14.21,13300.0
2006-07-18 13:00:00,14.21,14.21,14.09,14.1,13000.0,14.21,14.21,14.09,14.1,13000.0
2006-07-18 13:30:00,14.11,14.13,14.08,14.12,35900.0,14.11,14.13,14.08,14.12,35900.0
2006-07-18 14:00:00,14.1,14.27,14.1,14.25,15100.0,14.1,14.27,14.1,14.25,15100.0
2006-07-18 14:30:00,14.22,14.37,14.22,14.26,51300.0,14.22,14.37,14.22,14.26,51300.0
2006-07-18 15:00:00,14.26,14.26,14.15,14.17,25700.0,14.26,14.26,14.15,14.17,25700.0
2006-07-18 15:30:00,14.19,14.39,14.16,14.37,107200.0,14.19,14.39,14.16,14.37,107200.0
2006-07-19 09:30:00,14.25,14.55,14.25,14.52,132600.0,14.25,14.55,14.25,14.52,132600.0
2006-07-19 10:00:00,14.55,14.78,14.54,14.77,108200.0,14.55,14.78,14.54,14.77,108200.0
2006-07-19 10:30:00,14.76,14.77,14.56,14.6,90900.0,14.76,14.77,14.56,14.6,90900.0
2006-07-19 11:00:00,14.6,14.65,14.55,14.6,38500.0,14.6,14.65,14.55,14.6,38500.0
2006-07-19 11:30:00,14.59,14.61,14.58,14.6,34300.0,14.59,14.61,14.58,14.6,34300.0
2006-07-19 12:00:00,14.59,14.6,14.56,14.58,10800.0,14.59,14.6,14.56,14.58,10800.0
2006-07-19 12:30:00,14.59,14.6,14.58,14.6,17000.0,14.59,14.6,14.58,14.6,17000.0
2006-07-19 13:00:00,14.6,14.63,14.58,14.61,62700.0,14.6,14.63,14.58,14.61,62700.0
2006-07-19 13:30:00,14.62,14.64,14.58,14.58,29600.0,14.62,14.64,14.58,14.58,29600.0
2006-07-19 14:00:00,14.6,14.67,14.59,14.63,40500.0,14.6,14.67,14.59,14.63,40500.0
2006-07-19 14:30:00,14.67,14.74,14.67,14.7,33800.0,14.67,14.74,14.67,14.7,33800.0
2006-07-19 15:00:00,14.7,14.75,14.7,14.73,43200.0,14.7,14.75,14.7,14.73,43200.0
2006-07-19 15:30:00,14.73,14.76,14.59,14.63,100200.0,14.73,14.76,14.59,14.63,100200.0
2006-07-20 09:30:00,14.67,14.67,14.47,14.47,44300.0,14.67,14.67,14.47,14.47,44300.0
2006-07-20 10:00:00,14.47,14.47,14.35,14.4,65600.0,14.47,14.47,14.35,14.4,65600.0
2006-07-20 10:30:00,14.4,14.42,14.35,14.42,35600.0,14.4,14.42,14.35,14.42,35600.0
2006-07-20 11:00:00,14.42,14.51,14.36,14.39,42600.0,14.42,14.51,14.36,14.39,42600.0
2006-07-20 11:30:00,14.37,14.44,14.34,14.44,32100.0,14.37,14.44,14.34,14.44,32100.0
2006-07-20 12:00:00,14.43,14.43,14.25,14.26,40500.0,14.43,14.43,14.25,14.26,40500.0
2006-07-20 12:30:00,14.26,14.35,14.2,14.33,31800.0,14.26,14.35,14.2,14.33,31800.0
2006-07-20 13:00:00,14.32,14.37,14.3,14.31,27800.0,14.32,14.37,14.3,14.31,27800.0
2006-07-20 13:30:00,14.3,14.32,14.19,14.26,30700.0,14.3,14.32,14.19,14.26,30700.0
2006-07-20 14:00:00,14.26,14.35,14.19,14.23,86700.0,14.26,14.35,14.19,14.23,86700.0
2006-07-20 14:30:00,14.22,14.35,14.21,14.25,23400.0,14.22,14.35,14.21,14.25,23400.0
2006-07-20 15:00:00,14.25,14.27,14.13,14.17,58400.0,14.25,14.27,14.13,14.17,58400.0
2006-07-20 15:30:00,14.15,14.21,14.04,14.06,101800.0,14.15,14.21,14.04,14.06,101800.0
2006-07-21 09:30:00,14.0,14.07,13.38,13.5,367000.0,14.0,14.07,13.38,13.5,367000.0
2006-07-21 10:00:00,13.5,13.66,13.42,13.51,116700.0,13.5,13.66,13.42,13.51,116700.0
2006-07-21 10:30:00,13.51,13.87,13.51,13.83,55100.0,13.51,13.87,13.51,13.83,55100.0
2006-07-21 11:00:00,13.83,13.84,13.76,13.77,30200.0,13.83,13.84,13.76,13.77,30200.0
2006-07-21 11:30:00,13.8,13.93,13.77,13.93,27600.0,13.8,13.93,13.77,13.93,27600.0
2006-07-21 12:00:00,13.93,13.93,13.71,13.86,37700.0,13.93,13.93,13.71,13.86,37700.0
2006-07-21 12:30:00,13.85,13.91,13.85,13.88,18000.0,13.85,13.91,13.85,13.88,18000.0
2006-07-21 13:00:00,13.87,13.93,13.85,13.87,20300.0,13.87,13.93,13.85,13.87,20300.0
2006-07-21 13:30:00,13.86,14.0,13.86,14.0,39600.0,13.86,14.0,13.86,14.0,39600.0
2006-07-21 14:00:00,13.99,14.03,13.96,14.01,37000.0,13.99,14.03,13.96,14.01,37000.0
2006-07-21 14:30:00,14.01,14.06,13.97,14.01,27300.0,14.01,14.06,13.97,14.01,27300.0
2006-07-21 15:00:00,14.02,14.09,14.01,14.07,56400.0,14.02,14.09,14.01,14.07,56400.0
2006-07-21 15:30:00,14.07,14.2,14.07,14.14,110300.0,14.07,14.2,14.07,14.14,110300.0
2006-07-24 09:30:00,14.13,14.4,14.03,14.27,78800.0,14.13,14.4,14.03,14.27,78800.0
2006-07-24 10:00:00,14.27,14.45,14.21,14.42,36200.0,14.27,14.45,14.21,14.42,36200.0
2006-07-24 10:30:00,14.42,14.56,14.4,14.52,34500.0,14.42,14.56,14.4,14.52,34500.0
2006-07-24 11:00:00,14.52,14.52,14.42,14.44,20100.0,14.52,14.52,14.42,14.44,20100.0
2006-07-24 11:30:00,14.44,14.46,14.42,14.45,13500.0,14.44,14.46,14.42,14.45,13500.0
2006-07-24 12:00:00,14.45,14.45,14.4,14.43,11300.0,14.45,14.45,14.4,14.43,11300.0
2006-07-24 12:30:00,14.43,14.43,14.25,14.26,9400.0,14.43,14.43,14.25,14.26,9400.0
2006-07-24 13:00:00,14.26,14.36,14.26,14.36,17500.0,14.26,14.36,14.26,14.36,17500.0
2006-07-24 13:30:00,14.35,14.41,14.33,14.34,14400.0,14.35,14.41,14.33,14.34,14400.0
2006-07-24 14:00:00,14.33,14.34,14.28,14.33,11700.0,14.33,14.34,14.28,14.33,11700.0
2006-07-24 14:30:00,14.33,14.45,14.33,14.43,11800.0,14.33,14.45,14.33,14.43,11800.0
2006-07-24 15:00:00,14.42,14.45,14.39,14.42,29300.0,14.42,14.45,14.39,14.42,29300.0
2006-07-24 15:30:00,14.42,14.45,14.35,14.4,43500.0,14.42,14.45,14.35,14.4,43500.0
2006-07-25 09:30:00,14.34,14.7,14.27,14.68,42600.0,14.34,14.7,14.27,14.68,42600.0
2006-07-25 10:00:00,14.67,14.8,14.58,14.68,48900.0,14.67,14.8,14.58,14.68,48900.0
2006-07-25 10:30:00,14.66,14.66,14.32,14.46,39600.0,14.66,14.66,14.32,14.46,39600.0
2006-07-25 11:00:00,14.46,14.5,14.43,14.44,33800.0,14.46,14.5,14.43,14.44,33800.0
2006-07-25 11:30:00,14.43,14.46,14.34,14.35,21100.0,14.43,14.46,14.34,14.35,21100.0
2006-07-25 12:00:00,14.35,14.4,14.3,14.4,70700.0,14.35,14.4,14.3,14.4,70700.0
2006-07-25 12:30:00,14.4,14.43,14.38,14.43,12200.0,14.4,14.43,14.38,14.43,12200.0
2006-07-25 13:00:00,14.43,14.43,14.33,14.36,14600.0,14.43,14.43,14.33,14.36,14600.0
2006-07-25 13:30:00,14.35,14.42,14.33,14.41,24500.0,14.35,14.42,14.33,14.41,24500.0
2006-07-25 14:00:00,14.42,14.43,14.35,14.35,19200.0,14.42,14.43,14.35,14.35,19200.0
2006-07-25 14:30:00,14.37,14.39,14.34,14.36,36100.0,14.37,14.39,14.34,14.36,36100.0
2006-07-25 15:00:00,14.38,14.68,14.38,14.65,40800.0,14.38,14.68,14.38,14.65,40800.0
2006-07-25 15:30:00,14.67,14.7,14.5,14.55,47100.0,14.67,14.7,14.5,14.55,47100.0
2006-07-26 09:30:00,14.47,14.47,14.25,14.43,45300.0,14.47,14.47,14.25,14.43,45300.0
2006-07-26 10:00:00,14.43,14.47,14.37,14.4,39900.0,14.43,14.47,14.37,14.4,39900.0
2006-07-26 10:30:00,14.38,14.45,14.38,14.42,25400.0,14.38,14.45,14.38,14.42,25400.0
2006-07-26 11:00:00,14.42,14.53,14.4,14.44,26500.0,14.42,14.53,14.4,14.44,26500.0
2006-07-26 11:30:00,14.43,14.44,14.37,14.42,32600.0,14.43,14.44,14.37,14.42,32600.0
2006-07-26 12:00:00,14.42,14.55,14.41,14.43,45800.0,14.42,14.55,14.41,14.43,45800.0
2006-07-26 12:30:00,14.41,14.43,14.4,14.41,13900.0,14.41,14.43,14.4,14.41,13900.0
2006-07-26 13:00:00,14.41,14.46,14.4,14.43,19700.0,14.41,14.46,14.4,14.43,19700.0
2006-07-26 13:30:00,14.43,14.66,14.43,14.66,20000.0,14.43,14.66,14.43,14.66,20000.0
2006-07-26 14:00:00,14.67,14.71,14.56,14.65,28900.0,14.67,14.71,14.56,14.65,28900.0
2006-07-26 14:30:00,14.65,14.75,14.65,14.66,35000.0,14.65,14.75,14.65,14.66,35000.0
2006-07-26 15:00:00,14.65,14.67,14.53,14.64,24700.0,14.65,14.67,14.53,14.64,24700.0
2006-07-26 15:30:00,14.65,14.7,14.59,14.6,100300.0,14.65,14.7,14.59,14.6,100300.0
2006-07-27 09:30:00,14.67,14.73,14.47,14.58,42000.0,14.67,14.73,14.47,14.58,42000.0
2006-07-27 10:00:00,14.58,14.7,14.58,14.62,35500.0,14.58,14.7,14.58,14.62,35500.0
2006-07-27 10:30:00,14.65,14.71,14.64,14.7,43600.0,14.65,14.71,14.64,14.7,43600.0
2006-07-27 11:00:00,14.7,14.82,14.7,14.81,114700.0,14.7,14.82,14.7,14.81,114700.0
2006-07-27 11:30:00,14.81,14.9,14.8,14.9,43600.0,14.81,14.9,14.8,14.9,43600.0
2006-07-27 12:00:00,14.91,14.96,14.81,14.81,36500.0,14.91,14.96,14.81,14.81,36500.0
2006-07-27 12:30:00,14.8,14.8,14.76,14.8,20100.0,14.8,14.8,14.76,14.8,20100.0
2006-07-27 13:00:00,14.8,14.82,14.74,14.8,33200.0,14.8,14.82,14.74,14.8,33200.0
2006-07-27 13:30:00,14.8,14.8,14.62,14.62,39800.0,14.8,14.8,14.62,14.62,39800.0
2006-07-27 14:00:00,14.62,14.63,14.53,14.57,24300.0,14.62,14.63,14.53,14.57,24300.0
2006-07-27 14:30:00,14.59,14.59,14.51,14.55,14100.0,14.59,14.59,14.51,14.55,14100.0
2006-07-27 15:00:00,14.54,14.62,14.51,14.59,55400.0,14.54,14.62,14.51,14.59,55400.0
2006-07-27 15:30:00,14.6,14.63,14.57,14.6,55700.0,14.6,14.63,14.57,14.6,55700.0
2006-07-28 09:30:00,14.74,14.96,14.67,14.88,73600.0,14.74,14.96,14.67,14.88,73600.0
2006-07-28 10:00:00,14.88,14.95,14.74,14.83,157700.0,14.88,14.95,14.74,14.83,157700.0
2006-07-28 10:30:00,14.83,14.89,14.73,14.86,181900.0,14.83,14.89,14.73,14.86,181900.0
2006-07-28 11:00:00,14.86,14.86,14.81,14.83,45400.0,14.86,14.86,14.81,14.83,45400.0
2006-07-28 11:30:00,14.85,14.87,14.81,14.84,33600.0,14.85,14.87,14.81,14.84,33600.0
2006-07-28 12:00:00,14.84,14.87,14.82,14.84,22200.0,14.84,14.87,14.82,14.84,22200.0
2006-07-28 12:30:00,14.85,14.92,14.82,14.86,23800.0,14.85,14.92,14.82,14.86,23800.0
2006-07-28 13:00:00,14.87,14.94,14.83,14.85,35300.0,14.87,14.94,14.83,14.85,35300.0
2006-07-28 13:30:00,14.85,14.85,14.73,14.79,44100.0,14.85,14.85,14.73,14.79,44100.0
2006-07-28 14:00:00,14.8,14.81,14.78,14.8,13100.0,14.8,14.81,14.78,14.8,13100.0
2006-07-28 14:30:00,14.77,14.82,14.74,14.82,10700.0,14.77,14.82,14.74,14.82,10700.0
2006-07-28 15:00:00,14.81,14.82,14.75,14.77,21100.0,14.81,14.82,14.75,14.77,21100.0
2006-07-28 15:30:00,14.79,14.84,14.76,14.78,74600.0,14.79,14.84,14.76,14.78,74600.0
2006-07-31 09:30:00,14.82,14.82,14.26,14.55,48200.0,14.82,14.82,14.26,14.55,48200.0
2006-07-31 10:00:00,14.57,14.75,14.52,14.75,17200.0,14.57,14.75,14.52,14.75,17200.0
2006-07-31 10:30:00,14.73,14.73,14.6,14.65,8600.0,14.73,14.73,14.6,14.65,8600.0
2006-07-31 11:00:00,14.61,14.65,14.53,14.53,19400.0,14.61,14.65,14.53,14.53,19400.0
2006-07-31 11:30:00,14.53,14.57,14.47,14.55,13100.0,14.53,14.57,14.47,14.55,13100.0
2006-07-31 12:00:00,14.53,14.55,14.51,14.52,12200.0,14.53,14.55,14.51,14.52,12200.0
2006-07-31 12:30:00,14.52,14.52,14.38,14.48,23700.0,14.52,14.52,14.38,14.48,23700.0
2006-07-31 13:00:00,14.48,14.51,14.45,14.47,11900.0,14.48,14.51,14.45,14.47,11900.0
2006-07-31 13:30:00,14.47,14.6,14.47,14.56,25400.0,14.47,14.6,14.47,14.56,25400.0
2006-07-31 14:00:00,14.55,14.57,14.49,14.51,16900.0,14.55,14.57,14.49,14.51,16900.0
2006-07-31 14:30:00,14.51,14.54,14.51,14.54,25100.0,14.51,14.54,14.51,14.54,25100.0
2006-07-31 15:00:00,14.54,14.69,14.5,14.61,23200.0,14.54,14.69,14.5,14.61,23200.0
2006-07-31 15:30:00,14.61,14.66,14.53,14.61,75900.0,14.61,14.66,14.53,14.61,75900.0
2006-08-01 09:30:00,14.5,14.63,14.28,14.31,46900.0,14.5,14.63,14.28,14.31,46900.0
2006-08-01 10:00:00,14.3,14.3,14.21,14.25,115200.0,14.3,14.3,14.21,14.25,115200.0
2006-08-01 10:30:00,14.26,14.34,14.15,14.17,51400.0,14.26,14.34,14.15,14.17,51400.0
2006-08-01 11:00:00,14.17,14.29,14.17,14.27,9200.0,14.17,14.29,14.17,14.27,9200.0
2006-08-01 11:30:00,14.27,14.35,14.27,14.31,11200.0,14.27,14.35,14.27,14.31,11200.0
2006-08-01 12:00:00,14.3,14.38,14.3,14.38,18100.0,14.3,14.38,14.3,14.38,18100.0
2006-08-01 12:30:00,14.4,14.42,14.35,14.39,10300.0,14.4,14.42,14.35,14.39,10300.0
2006-08-01 13:00:00,14.39,14.42,14.38,14.39,15000.0,14.39,14.42,14.38,14.39,15000.0
2006-08-01 13:30:00,14.39,14.43,14.36,14.41,12300.0,14.39,14.43,14.36,14.41,12300.0
2006-08-01 14:00:00,14.41,14.58,14.4,14.57,39500.0,14.41,14.58,14.4,14.57,39500.0
2006-08-01 14:30:00,14.56,14.58,14.47,14.55,26800.0,14.56,14.58,14.47,14.55,26800.0
2006-08-01 15:00:00,14.55,14.57,14.47,14.54,30200.0,14.55,14.57,14.47,14.54,30200.0
2006-08-01 15:30:00,14.53,14.73,14.5,14.57,79600.0,14.53,14.73,14.5,14.57,79600.0
2006-08-02 09:30:00,14.67,14.73,14.57,14.66,82200.0,14.67,14.73,14.57,14.66,82200.0
2006-08-02 10:00:00,14.65,14.72,14.59,14.62,33800.0,14.65,14.72,14.59,14.62,33800.0
2006-08-02 10:30:00,14.63,14.66,14.6,14.63,22400.0,14.63,14.66,14.6,14.63,22400.0
2006-08-02 11:00:00,14.63,14.66,14.49,14.49,28300.0,14.63,14.66,14.49,14.49,28300.0
2006-08-02 11:30:00,14.49,14.51,14.39,14.44,29600.0,14.49,14.51,14.39,14.44,29600.0
2006-08-02 12:00:00,14.44,14.46,14.4,14.4,26800.0,14.44,14.46,14.4,14.4,26800.0
2006-08-02 12:30:00,14.4,14.4,14.33,14.34,10600.0,14.4,14.4,14.33,14.34,10600.0
2006-08-02 13:00:00,14.34,14.4,14.33,14.39,13000.0,14.34,14.4,14.33,14.39,13000.0
2006-08-02 13:30:00,14.39,14.46,14.39,14.44,12600.0,14.39,14.46,14.39,14.44,12600.0
2006-08-02 14:00:00,14.44,14.5,14.33,14.33,220900.0,14.44,14.5,14.33,14.33,220900.0
2006-08-02 14:30:00,14.33,14.4,14.3,14.38,22300.0,14.33,14.4,14.3,14.38,22300.0
2006-08-02 15:00:00,14.38,14.4,14.26,14.27,84800.0,14.38,14.4,14.26,14.27,84800.0
2006-08-02 15:30:00,14.29,14.48,14.29,14.42,87500.0,14.29,14.48,14.29,14.42,87500.0
2006-08-03 09:30:00,14.98,15.0,14.58,14.95,361800.0,14.98,15.0,14.58,14.95,361800.0
2006-08-03 10:00:00,14.95,14.96,14.8,14.91,196000.0,14.95,14.96,14.8,14.91,196000.0
2006-08-03 10:30:00,14.9,15.25,14.84,15.1,321600.0,14.9,15.25,14.84,15.1,321600.0
2006-08-03 11:00:00,15.1,15.2,15.0,15.01,214300.0,15.1,15.2,15.0,15.01,214300.0
2006-08-03 11:30:00,15.0,15.36,14.81,15.33,211300.0,15.0,15.36,14.81,15.33,211300.0
2006-08-03 12:00:00,15.32,15.47,15.27,15.3,217600.0,15.32,15.47,15.27,15.3,217600.0
2006-08-03 12:30:00,15.3,15.33,15.24,15.3,96800.0,15.3,15.33,15.24,15.3,96800.0
2006-08-03 13:00:00,15.3,15.48,15.29,15.4,122400.0,15.3,15.48,15.29,15.4,122400.0
2006-08-03 13:30:00,15.4,15.5,15.4,15.5,205800.0,15.4,15.5,15.4,15.5,205800.0
2006-08-03 14:00:00,15.5,15.5,15.3,15.45,119800.0,15.5,15.5,15.3,15.45,119800.0
2006-08-03 14:30:00,15.44,15.5,15.38,15.46,510100.0,15.44,15.5,15.38,15.46,510100.0
2006-08-03 15:00:00,15.46,15.5,15.38,15.46,358100.0,15.46,15.5,15.38,15.46,358100.0
2006-08-03 15:30:00,15.47,15.55,15.44,15.54,421200.0,15.47,15.55,15.44,15.54,421200.0
2006-08-04 09:30:00,15.6,15.7,15.45,15.52,182600.0,15.6,15.7,15.45,15.52,182600.0
2006-08-04 10:00:00,15.48,15.61,15.48,15.57,89100.0,15.48,15.61,15.48,15.57,89100.0
2006-08-04 10:30:00,15.57,15.63,15.55,15.58,52200.0,15.57,15.63,15.55,15.58,52200.0
2006-08-04 11:00:00,15.61,15.61,15.46,15.47,62300.0,15.61,15.61,15.46,15.47,62300.0
2006-08-04 11:30:00,15.47,15.53,15.46,15.52,65200.0,15.47,15.53,15.46,15.52,65200.0
2006-08-04 12:00:00,15.51,15.57,15.45,15.47,65300.0,15.51,15.57,15.45,15.47,65300.0
2006-08-04 12:30:00,15.47,15.48,15.32,15.4,57700.0,15.47,15.48,15.32,15.4,57700.0
2006-08-04 13:00:00,15.38,15.48,15.33,15.38,31300.0,15.38,15.48,15.33,15.38,31300.0
2006-08-04 13:30:00,15.38,15.43,15.37,15.4,41700.0,15.38,15.43,15.37,15.4,41700.0
2006-08-04 14:00:00,15.4,15.46,15.39,15.43,55400.0,15.4,15.46,15.39,15.43,55400.0
2006-08-04 14:30:00,15.43,15.5,15.27,15.4,43300.0,15.43,15.5,15.27,15.4,43300.0
2006-08-04 15:00:00,15.41,15.57,15.41,15.57,42600.0,15.41,15.57,15.41,15.57,42600.0
2006-08-04 15:30:00,15.56,15.64,15.5,15.61,111400.0,15.56,15.64,15.5,15.61,111400.0
2006-08-07 09:30:00,15.49,15.54,15.3,15.39,69800.0,15.49,15.54,15.3,15.39,69800.0
2006-08-07 10:00:00,15.39,15.41,15.35,15.36,24300.0,15.39,15.41,15.35,15.36,24300.0
2006-08-07 10:30:00,15.36,15.38,15.29,15.35,38800.0,15.36,15.38,15.29,15.35,38800.0
2006-08-07 11:00:00,15.34,15.35,15.25,15.29,48200.0,15.34,15.35,15.25,15.29,48200.0
2006-08-07 11:30:00,15.28,15.3,15.26,15.27,14200.0,15.28,15.3,15.26,15.27,14200.0
2006-08-07 12:00:00,15.26,15.29,15.24,15.29,24900.0,15.26,15.29,15.24,15.29,24900.0
2006-08-07 12:30:00,15.3,15.33,15.21,15.22,23600.0,15.3,15.33,15.21,15.22,23600.0
2006-08-07 13:00:00,15.21,15.23,15.19,15.21,22400.0,15.21,15.23,15.19,15.21,22400.0
2006-08-07 13:30:00,15.21,15.29,15.21,15.28,24400.0,15.21,15.29,15.21,15.28,24400.0
2006-08-07 14:00:00,15.26,15.27,15.2,15.21,32300.0,15.26,15.27,15.2,15.21,32300.0
2006-08-07 14:30:00,15.2,15.2,15.15,15.16,19900.0,15.2,15.2,15.15,15.16,19900.0
2006-08-07 15:00:00,15.16,15.24,15.12,15.21,31600.0,15.16,15.24,15.12,15.21,31600.0
2006-08-07 15:30:00,15.21,15.32,15.21,15.32,58800.0,15.21,15.32,15.21,15.32,58800.0
2006-08-08 09:30:00,15.41,15.41,15.13,15.25,51000.0,15.41,15.41,15.13,15.25,51000.0
2006-08-08 10:00:00,15.27,15.27,15.22,15.25,22300.0,15.27,15.27,15.22,15.25,22300.0
2006-08-08 10:30:00,15.25,15.29,15.17,15.25,29700.0,15.25,15.29,15.17,15.25,29700.0
2006-08-08 11:00:00,15.25,15.46,15.2,15.44,26100.0,15.25,15.46,15.2,15.44,26100.0
2006-08-08 11:30:00,15.46,15.47,15.26,15.27,19000.0,15.46,15.47,15.26,15.27,19000.0
2006-08-08 12:00:00,15.27,15.43,15.26,15.43,14300.0,15.27,15.43,15.26,15.43,14300.0
2006-08-08 12:30:00,15.42,15.55,15.38,15.49,39700.0,15.42,15.55,15.38,15.49,39700.0
2006-08-08 13:00:00,15.48,15.5,15.43,15.43,22900.0,15.48,15.5,15.43,15.43,22900.0
2006-08-08 13:30:00,15.43,15.49,15.4,15.48,28800.0,15.43,15.49,15.4,15.48,28800.0
2006-08-08 14:00:00,15.47,15.67,15.3,15.41,178200.0,15.47,15.67,15.3,15.41,178200.0
2006-08-08 14:30:00,15.4,15.51,15.3,15.43,94500.0,15.4,15.51,15.3,15.43,94500.0
2006-08-08 15:00:00,15.43,15.44,15.27,15.28,51400.0,15.43,15.44,15.27,15.28,51400.0
2006-08-08 15:30:00,15.27,15.37,15.16,15.36,120400.0,15.27,15.37,15.16,15.36,120400.0
2006-08-09 09:30:00,15.43,15.75,15.43,15.49,77200.0,15.43,15.75,15.43,15.49,77200.0
2006-08-09 10:00:00,15.5,15.52,15.5,15.51,34700.0,15.5,15.52,15.5,15.51,34700.0
2006-08-09 10:30:00,15.5,15.52,15.47,15.51,38700.0,15.5,15.52,15.47,15.51,38700.0
2006-08-09 11:00:00,15.51,15.62,15.51,15.57,31600.0,15.51,15.62,15.51,15.57,31600.0
2006-08-09 11:30:00,15.57,15.68,15.57,15.62,29200.0,15.57,15.68,15.57,15.62,29200.0
2006-08-09 12:00:00,15.6,15.61,15.51,15.55,17800.0,15.6,15.61,15.51,15.55,17800.0
2006-08-09 12:30:00,15.56,15.56,15.52,15.52,9400.0,15.56,15.56,15.52,15.52,9400.0
2006-08-09 13:00:00,15.51,15.58,15.51,15.55,15100.0,15.51,15.58,15.51,15.55,15100.0
2006-08-09 13:30:00,15.55,15.59,15.55,15.57,9500.0,15.55,15.59,15.55,15.57,9500.0
2006-08-09 14:00:00,15.56,15.57,15.54,15.54,24000.0,15.56,15.57,15.54,15.54,24000.0
2006-08-09 14:30:00,15.55,15.55,15.44,15.45,39100.0,15.55,15.55,15.44,15.45,39100.0
2006-08-09 15:00:00,15.45,15.45,15.31,15.34,118600.0,15.45,15.45,15.31,15.34,118600.0
2006-08-09 15:30:00,15.34,15.35,15.3,15.35,167600.0,15.34,15.35,15.3,15.35,167600.0
2006-08-10 09:30:00,15.26,15.36,15.14,15.22,90000.0,15.26,15.36,15.14,15.22,90000.0
2006-08-10 10:00:00,15.23,15.28,15.18,15.28,43500.0,15.23,15.28,15.18,15.28,43500.0
2006-08-10 10:30:00,15.28,15.3,15.18,15.22,22400.0,15.28,15.3,15.18,15.22,22400.0
2006-08-10 11:00:00,15.24,15.25,15.19,15.21,30800.0,15.24,15.25,15.19,15.21,30800.0
2006-08-10 11:30:00,15.21,15.21,15.18,15.21,13800.0,15.21,15.21,15.18,15.21,13800.0
2006-08-10 12:00:00,15.2,15.25,15.19,15.2,18100.0,15.2,15.25,15.19,15.2,18100.0
2006-08-10 12:30:00,15.19,15.21,15.19,15.19,10600.0,15.19,15.21,15.19,15.19,10600.0
2006-08-10 13:00:00,15.2,15.21,15.11,15.14,31700.0,15.2,15.21,15.11,15.14,31700.0
2006-08-10 13:30:00,15.14,15.25,15.13,15.21,45300.0,15.14,15.25,15.13,15.21,45300.0
2006-08-10 14:00:00,15.2,15.25,15.18,15.19,119500.0,15.2,15.25,15.18,15.19,119500.0
2006-08-10 14:30:00,15.2,15.24,15.18,15.19,33100.0,15.2,15.24,15.18,15.19,33100.0
2006-08-10 15:00:00,15.19,15.37,15.17,15.34,29100.0,15.19,15.37,15.17,15.34,29100.0
2006-08-10 15:30:00,15.35,15.36,15.19,15.27,48800.0,15.35,15.36,15.19,15.27,48800.0
2006-08-11 09:30:00,15.22,15.29,15.05,15.1,29000.0,15.22,15.29,15.05,15.1,29000.0
2006-08-11 10:00:00,15.1,15.2,15.1,15.2,10600.0,15.1,15.2,15.1,15.2,10600.0
2006-08-11 10:30:00,15.19,15.24,15.15,15.21,15700.0,15.19,15.24,15.15,15.21,15700.0
2006-08-11 11:00:00,15.2,15.21,15.1,15.13,12900.0,15.2,15.21,15.1,15.13,12900.0
2006-08-11 11:30:00,15.13,15.19,15.12,15.15,9100.0,15.13,15.19,15.12,15.15,9100.0
2006-08-11 12:00:00,15.14,15.17,15.14,15.16,82900.0,15.14,15.17,15.14,15.16,82900.0
2006-08-11 12:30:00,15.17,15.19,15.11,15.12,5400.0,15.17,15.19,15.11,15.12,5400.0
2006-08-11 13:00:00,15.11,15.13,15.09,15.11,21400.0,15.11,15.13,15.09,15.11,21400.0
2006-08-11 13:30:00,15.15,15.15,15.07,15.13,24900.0,15.15,15.15,15.07,15.13,24900.0
2006-08-11 14:00:00,15.13,15.15,15.05,15.06,12000.0,15.13,15.15,15.05,15.06,12000.0
2006-08-11 14:30:00,15.05,15.06,14.98,14.99,42200.0,15.05,15.06,14.98,14.99,42200.0
2006-08-11 15:00:00,14.99,15.01,14.98,14.99,26800.0,14.99,15.01,14.98,14.99,26800.0
2006-08-11 15:30:00,14.99,15.14,14.99,15.06,39600.0,14.99,15.14,14.99,15.06,39600.0
2006-08-14 09:30:00,15.16,15.28,15.1,15.21,50200.0,15.16,15.28,15.1,15.21,50200.0
2006-08-14 10:00:00,15.21,15.23,15.02,15.06,9700.0,15.21,15.23,15.02,15.06,9700.0
2006-08-14 10:30:00,15.07,15.18,15.07,15.15,12900.0,15.07,15.18,15.07,15.15,12900.0
2006-08-14 11:00:00,15.15,15.35,15.15,15.31,27700.0,15.15,15.35,15.15,15.31,27700.0
2006-08-14 11:30:00,15.33,15.39,15.27,15.36,36500.0,15.33,15.39,15.27,15.36,36500.0
2006-08-14 12:00:00,15.36,15.4,15.36,15.38,13200.0,15.36,15.4,15.36,15.38,13200.0
2006-08-14 12:30:00,15.37,15.37,15.27,15.28,14600.0,15.37,15.37,15.27,15.28,14600.0
2006-08-14 13:00:00,15.26,15.27,15.15,15.19,21700.0,15.26,15.27,15.15,15.19,21700.0
2006-08-14 13:30:00,15.17,15.2,15.08,15.09,17800.0,15.17,15.2,15.08,15.09,17800.0
2006-08-14 14:00:00,15.09,15.12,15.05,15.08,17400.0,15.09,15.12,15.05,15.08,17400.0
2006-08-14 14:30:00,15.07,15.08,15.0,15.03,27400.0,15.07,15.08,15.0,15.03,27400.0
2006-08-14 15:00:00,15.02,15.02,14.96,15.01,32100.0,15.02,15.02,14.96,15.01,32100.0
2006-08-14 15:30:00,15.01,15.05,14.97,15.0,51300.0,15.01,15.05,14.97,15.0,51300.0
2006-08-15 09:30:00,15.26,15.35,15.07,15.08,41300.0,15.26,15.35,15.07,15.08,41300.0
2006-08-15 10:00:00,15.12,15.23,15.1,15.15,23400.0,15.12,15.23,15.1,15.15,23400.0
2006-08-15 10:30:00,15.15,15.32,15.13,15.27,26400.0,15.15,15.32,15.13,15.27,26400.0
2006-08-15 11:00:00,15.27,15.35,15.27,15.32,28100.0,15.27,15.35,15.27,15.32,28100.0
2006-08-15 11:30:00,15.32,15.33,15.15,15.15,24600.0,15.32,15.33,15.15,15.15,24600.0
2006-08-15 12:00:00,15.16,15.17,15.11,15.12,8400.0,15.16,15.17,15.11,15.12,8400.0
2006-08-15 12:30:00,15.12,15.27,15.12,15.25,11200.0,15.12,15.27,15.12,15.25,11200.0
2006-08-15 13:00:00,15.24,15.24,15.14,15.22,34900.0,15.24,15.24,15.14,15.22,34900.0
2006-08-15 13:30:00,15.21,15.22,15.15,15.16,12700.0,15.21,15.22,15.15,15.16,12700.0
2006-08-15 14:00:00,15.17,15.27,15.14,15.27,14600.0,15.17,15.27,15.14,15.27,14600.0
2006-08-15 14:30:00,15.27,15.33,15.26,15.33,16500.0,15.27,15.33,15.26,15.33,16500.0
2006-08-15 15:00:00,15.33,15.34,15.25,15.26,32600.0,15.33,15.34,15.25,15.26,32600.0
2006-08-15 15:30:00,15.27,15.32,15.26,15.28,40100.0,15.27,15.32,15.26,15.28,40100.0
2006-08-16 09:30:00,15.39,15.39,15.1,15.22,58500.0,15.39,15.39,15.1,15.22,58500.0
2006-08-16 10:00:00,15.22,15.25,15.18,15.21,63600.0,15.22,15.25,15.18,15.21,63600.0
2006-08-16 10:30:00,15.22,15.4,15.2,15.39,50300.0,15.22,15.4,15.2,15.39,50300.0
2006-08-16 11:00:00,15.38,15.39,15.34,15.36,6000.0,15.38,15.39,15.34,15.36,6000.0
2006-08-16 11:30:00,15.36,15.38,15.26,15.28,26200.0,15.36,15.38,15.26,15.28,26200.0
2006-08-16 12:00:00,15.29,15.4,15.24,15.26,28100.0,15.29,15.4,15.24,15.26,28100.0
2006-08-16 12:30:00,15.27,15.27,15.2,15.27,48400.0,15.27,15.27,15.2,15.27,48400.0
2006-08-16 13:00:00,15.27,15.35,15.24,15.27,19400.0,15.27,15.35,15.24,15.27,19400.0
2006-08-16 13:30:00,15.28,15.31,15.2,15.31,19500.0,15.28,15.31,15.2,15.31,19500.0
2006-08-16 14:00:00,15.31,15.35,15.27,15.3,15200.0,15.31,15.35,15.27,15.3,15200.0
2006-08-16 14:30:00,15.29,15.37,15.25,15.25,47200.0,15.29,15.37,15.25,15.25,47200.0
2006-08-16 15:00:00,15.27,15.43,15.26,15.42,42500.0,15.27,15.43,15.26,15.42,42500.0
2006-08-16 15:30:00,15.42,15.44,15.36,15.41,76000.0,15.42,15.44,15.36,15.41,76000.0
2006-08-17 09:30:00,15.35,15.5,15.18,15.42,40400.0,15.35,15.5,15.18,15.42,40400.0
2006-08-17 10:00:00,15.42,15.51,15.4,15.48,45500.0,15.42,15.51,15.4,15.48,45500.0
2006-08-17 10:30:00,15.48,15.6,15.42,15.6,71200.0,15.48,15.6,15.42,15.6,71200.0
2006-08-17 11:00:00,15.6,15.66,15.55,15.66,114700.0,15.6,15.66,15.55,15.66,114700.0
2006-08-17 11:30:00,15.67,15.69,15.58,15.58,50400.0,15.67,15.69,15.58,15.58,50400.0
2006-08-17 12:00:00,15.59,15.59,15.5,15.55,46600.0,15.59,15.59,15.5,15.55,46600.0
2006-08-17 12:30:00,15.54,15.56,15.53,15.55,16100.0,15.54,15.56,15.53,15.55,16100.0
2006-08-17 13:00:00,15.56,15.63,15.55,15.63,38800.0,15.56,15.63,15.55,15.63,38800.0
2006-08-17 13:30:00,15.6,15.6,15.46,15.46,31600.0,15.6,15.6,15.46,15.46,31600.0
2006-08-17 14:00:00,15.46,15.51,15.45,15.46,23000.0,15.46,15.51,15.45,15.46,23000.0
2006-08-17 14:30:00,15.45,15.5,15.44,15.48,23200.0,15.45,15.5,15.44,15.48,23200.0
2006-08-17 15:00:00,15.48,15.5,15.45,15.5,49000.0,15.48,15.5,15.45,15.5,49000.0
2006-08-17 15:30:00,15.51,15.52,15.46,15.49,76700.0,15.51,15.52,15.46,15.49,76700.0
2006-08-18 09:30:00,15.52,15.52,15.3,15.3,83000.0,15.52,15.52,15.3,15.3,83000.0
2006-08-18 10:00:00,15.31,15.4,15.24,15.4,18000.0,15.31,15.4,15.24,15.4,18000.0
2006-08-18 10:30:00,15.37,15.45,15.34,15.36,10100.0,15.37,15.45,15.34,15.36,10100.0
2006-08-18 11:00:00,15.38,15.45,15.37,15.41,17300.0,15.38,15.45,15.37,15.41,17300.0
2006-08-18 11:30:00,15.41,15.42,15.37,15.37,6600.0,15.41,15.42,15.37,15.37,6600.0
2006-08-18 12:00:00,15.38,15.41,15.35,15.4,5800.0,15.38,15.41,15.35,15.4,5800.0
2006-08-18 12:30:00,15.41,15.45,15.4,15.45,15500.0,15.41,15.45,15.4,15.45,15500.0
2006-08-18 13:00:00,15.45,15.45,15.39,15.39,10700.0,15.45,15.45,15.39,15.39,10700.0
2006-08-18 13:30:00,15.41,15.42,15.4,15.4,9300.0,15.41,15.42,15.4,15.4,9300.0
2006-08-18 14:00:00,15.37,15.42,15.33,15.42,11300.0,15.37,15.42,15.33,15.42,11300.0
2006-08-18 14:30:00,15.42,15.44,15.38,15.38,18600.0,15.42,15.44,15.38,15.38,18600.0
2006-08-18 15:00:00,15.39,15.43,15.39,15.41,6900.0,15.39,15.43,15.39,15.41,6900.0
2006-08-18 15:30:00,15.43,15.55,15.43,15.44,77900.0,15.43,15.55,15.43,15.44,77900.0
2006-08-21 09:30:00,15.39,15.5,15.25,15.26,26000.0,15.39,15.5,15.25,15.26,26000.0
2006-08-21 10:00:00,15.26,15.55,15.22,15.53,31800.0,15.26,15.55,15.22,15.53,31800.0
2006-08-21 10:30:00,15.53,15.61,15.4,15.42,62600.0,15.53,15.61,15.4,15.42,62600.0
2006-08-21 11:00:00,15.4,15.42,15.3,15.34,17200.0,15.4,15.42,15.3,15.34,17200.0
2006-08-21 11:30:00,15.34,15.45,15.32,15.38,26900.0,15.34,15.45,15.32,15.38,26900.0
2006-08-21 12:00:00,15.36,15.42,15.36,15.39,11500.0,15.36,15.42,15.36,15.39,11500.0
2006-08-21 12:30:00,15.39,15.42,15.39,15.41,12000.0,15.39,15.42,15.39,15.41,12000.0
2006-08-21 13:00:00,15.41,15.44,15.41,15.41,9800.0,15.41,15.44,15.41,15.41,9800.0
2006-08-21 13:30:00,15.41,15.43,15.41,15.43,9300.0,15.41,15.43,15.41,15.43,9300.0
2006-08-21 14:00:00,15.42,15.43,15.4,15.42,11800.0,15.42,15.43,15.4,15.42,11800.0
2006-08-21 14:30:00,15.43,15.45,15.4,15.44,16700.0,15.43,15.45,15.4,15.44,16700.0
2006-08-21 15:00:00,15.44,15.45,15.41,15.44,14900.0,15.44,15.45,15.41,15.44,14900.0
2006-08-21 15:30:00,15.45,15.45,15.42,15.43,23500.0,15.45,15.45,15.42,15.43,23500.0
2006-08-22 09:30:00,15.38,15.46,15.33,15.38,27100.0,15.38,15.46,15.33,15.38,27100.0
2006-08-22 10:00:00,15.38,15.44,15.36,15.43,16400.0,15.38,15.44,15.36,15.43,16400.0
2006-08-22 10:30:00,15.42,15.42,15.39,15.41,15000.0,15.42,15.42,15.39,15.41,15000.0
2006-08-22 11:00:00,15.41,15.5,15.39,15.48,16200.0,15.41,15.5,15.39,15.48,16200.0
2006-08-22 11:30:00,15.49,15.52,15.49,15.49,11000.0,15.49,15.52,15.49,15.49,11000.0
2006-08-22 12:00:00,15.5,15.51,15.48,15.5,37000.0,15.5,15.51,15.48,15.5,37000.0
2006-08-22 12:30:00,15.51,15.59,15.5,15.57,18600.0,15.51,15.59,15.5,15.57,18600.0
2006-08-22 13:00:00,15.54,15.55,15.47,15.47,19900.0,15.54,15.55,15.47,15.47,19900.0
2006-08-22 13:30:00,15.47,15.51,15.45,15.5,26700.0,15.47,15.51,15.45,15.5,26700.0
2006-08-22 14:00:00,15.52,15.52,15.44,15.44,12400.0,15.52,15.52,15.44,15.44,12400.0
2006-08-22 14:30:00,15.46,15.54,15.45,15.54,36900.0,15.46,15.54,15.45,15.54,36900.0
2006-08-22 15:00:00,15.54,15.67,15.54,15.66,26100.0,15.54,15.67,15.54,15.66,26100.0
2006-08-22 15:30:00,15.65,15.65,15.49,15.57,42900.0,15.65,15.65,15.49,15.57,42900.0
2006-08-23 09:30:00,15.56,15.7,15.55,15.65,41600.0,15.56,15.7,15.55,15.65,41600.0
2006-08-23 10:00:00,15.65,15.68,15.56,15.6,55500.0,15.65,15.68,15.56,15.6,55500.0
2006-08-23 10:30:00,15.59,15.65,15.47,15.5,34500.0,15.59,15.65,15.47,15.5,34500.0
2006-08-23 11:00:00,15.49,15.53,15.45,15.5,40300.0,15.49,15.53,15.45,15.5,40300.0
2006-08-23 11:30:00,15.52,15.53,15.5,15.5,8700.0,15.52,15.53,15.5,15.5,8700.0
2006-08-23 12:00:00,15.51,15.57,15.5,15.51,13500.0,15.51,15.57,15.5,15.51,13500.0
2006-08-23 12:30:00,15.51,15.56,15.5,15.56,8100.0,15.51,15.56,15.5,15.56,8100.0
2006-08-23 13:00:00,15.59,15.59,15.53,15.56,15200.0,15.59,15.59,15.53,15.56,15200.0
2006-08-23 13:30:00,15.59,15.59,15.53,15.53,25500.0,15.59,15.59,15.53,15.53,25500.0
2006-08-23 14:00:00,15.54,15.55,15.52,15.54,14700.0,15.54,15.55,15.52,15.54,14700.0
2006-08-23 14:30:00,15.54,15.62,15.53,15.58,9700.0,15.54,15.62,15.53,15.58,9700.0
2006-08-23 15:00:00,15.6,15.65,15.58,15.65,12800.0,15.6,15.65,15.58,15.65,12800.0
2006-08-23 15:30:00,15.66,15.7,15.59,15.62,37900.0,15.66,15.7,15.59,15.62,37900.0
2006-08-24 09:30:00,15.65,15.75,15.65,15.68,136100.0,15.65,15.75,15.65,15.68,136100.0
2006-08-24 10:00:00,15.68,15.74,15.6,15.68,31800.0,15.68,15.74,15.6,15.68,31800.0
2006-08-24 10:30:00,15.69,15.7,15.65,15.65,14700.0,15.69,15.7,15.65,15.65,14700.0
2006-08-24 11:00:00,15.65,15.66,15.65,15.66,7600.0,15.65,15.66,15.65,15.66,7600.0
2006-08-24 11:30:00,15.65,15.67,15.61,15.61,14400.0,15.65,15.67,15.61,15.61,14400.0
2006-08-24 12:00:00,15.61,15.65,15.59,15.61,21300.0,15.61,15.65,15.59,15.61,21300.0
2006-08-24 12:30:00,15.61,15.61,15.59,15.6,6100.0,15.61,15.61,15.59,15.6,6100.0
2006-08-24 13:00:00,15.59,15.67,15.59,15.62,22100.0,15.59,15.67,15.59,15.62,22100.0
2006-08-24 13:30:00,15.63,15.67,15.62,15.66,10000.0,15.63,15.67,15.62,15.66,10000.0
2006-08-24 14:00:00,15.67,15.79,15.65,15.78,101300.0,15.67,15.79,15.65,15.78,101300.0
2006-08-24 14:30:00,15.77,15.79,15.72,15.74,78800.0,15.77,15.79,15.72,15.74,78800.0
2006-08-24 15:00:00,15.74,15.75,15.7,15.71,73300.0,15.74,15.75,15.7,15.71,73300.0
2006-08-24 15:30:00,15.72,15.78,15.71,15.77,267300.0,15.72,15.78,15.71,15.77,267300.0
2006-08-25 09:30:00,15.66,15.79,15.52,15.76,46400.0,15.66,15.79,15.52,15.76,46400.0
2006-08-25 10:00:00,15.77,15.83,15.67,15.75,37700.0,15.77,15.83,15.67,15.75,37700.0
2006-08-25 10:30:00,15.75,15.76,15.68,15.7,11900.0,15.75,15.76,15.68,15.7,11900.0
2006-08-25 11:00:00,15.7,15.7,15.65,15.68,10700.0,15.7,15.7,15.65,15.68,10700.0
2006-08-25 11:30:00,15.68,15.73,15.61,15.73,27200.0,15.68,15.73,15.61,15.73,27200.0
2006-08-25 12:00:00,15.74,15.74,15.7,15.71,3000.0,15.74,15.74,15.7,15.71,3000.0
2006-08-25 12:30:00,15.71,15.73,15.63,15.63,7600.0,15.71,15.73,15.63,15.63,7600.0
2006-08-25 13:00:00,15.65,15.66,15.63,15.63,4000.0,15.65,15.66,15.63,15.63,4000.0
2006-08-25 13:30:00,15.62,15.65,15.62,15.64,1800.0,15.62,15.65,15.62,15.64,1800.0
2006-08-25 14:00:00,15.65,15.67,15.6,15.67,3500.0,15.65,15.67,15.6,15.67,3500.0
2006-08-25 14:30:00,15.66,15.72,15.66,15.71,10800.0,15.66,15.72,15.66,15.71,10800.0
2006-08-25 15:00:00,15.71,15.73,15.7,15.73,8100.0,15.71,15.73,15.7,15.73,8100.0
2006-08-25 15:30:00,15.73,15.74,15.68,15.7,21100.0,15.73,15.74,15.68,15.7,21100.0
2006-08-28 09:30:00,15.75,15.88,15.73,15.84,65000.0,15.75,15.88,15.73,15.84,65000.0
2006-08-28 10:00:00,15.84,15.9,15.74,15.82,31600.0,15.84,15.9,15.74,15.82,31600.0
2006-08-28 10:30:00,15.85,15.91,15.84,15.9,25400.0,15.85,15.91,15.84,15.9,25400.0
2006-08-28 11:00:00,15.9,15.92,15.87,15.89,20600.0,15.9,15.92,15.87,15.89,20600.0
2006-08-28 11:30:00,15.9,15.95,15.88,15.89,94600.0,15.9,15.95,15.88,15.89,94600.0
2006-08-28 12:00:00,15.89,15.93,15.84,15.88,105300.0,15.89,15.93,15.84,15.88,105300.0
2006-08-28 12:30:00,15.88,15.88,15.86,15.88,62900.0,15.88,15.88,15.86,15.88,62900.0
2006-08-28 13:00:00,15.88,15.88,15.86,15.88,53500.0,15.88,15.88,15.86,15.88,53500.0
2006-08-28 13:30:00,15.88,15.94,15.84,15.93,42400.0,15.88,15.94,15.84,15.93,42400.0
2006-08-28 14:00:00,15.93,15.94,15.85,15.86,29400.0,15.93,15.94,15.85,15.86,29400.0
2006-08-28 14:30:00,15.86,15.9,15.85,15.9,25200.0,15.86,15.9,15.85,15.9,25200.0
2006-08-28 15:00:00,15.9,15.92,15.86,15.9,39200.0,15.9,15.92,15.86,15.9,39200.0
2006-08-28 15:30:00,15.89,15.98,15.86,15.97,111500.0,15.89,15.98,15.86,15.97,111500.0
2006-08-29 09:30:00,15.99,16.01,15.95,16.0,117500.0,15.99,16.01,15.95,16.0,117500.0
2006-08-29 10:00:00,16.0,16.1,15.91,15.99,144900.0,16.0,16.1,15.91,15.99,144900.0
2006-08-29 10:30:00,16.0,16.1,15.97,16.0,157600.0,16.0,16.1,15.97,16.0,157600.0
2006-08-29 11:00:00,16.0,16.01,15.96,16.0,115200.0,16.0,16.01,15.96,16.0,115200.0
2006-08-29 11:30:00,15.97,16.0,15.94,15.99,88700.0,15.97,16.0,15.94,15.99,88700.0
2006-08-29 12:00:00,16.0,16.0,15.97,16.0,46700.0,16.0,16.0,15.97,16.0,46700.0
2006-08-29 12:30:00,16.0,16.14,15.99,16.14,49000.0,16.0,16.14,15.99,16.14,49000.0
2006-08-29 13:00:00,16.14,16.16,15.97,16.1,84500.0,16.14,16.16,15.97,16.1,84500.0
2006-08-29 13:30:00,16.09,16.2,16.09,16.19,160300.0,16.09,16.2,16.09,16.19,160300.0
2006-08-29 14:00:00,16.17,16.3,16.02,16.12,255700.0,16.17,16.3,16.02,16.12,255700.0
2006-08-29 14:30:00,16.1,16.27,16.1,16.2,165200.0,16.1,16.27,16.1,16.2,165200.0
2006-08-29 15:00:00,16.21,16.34,16.16,16.3,136300.0,16.21,16.34,16.16,16.3,136300.0
2006-08-29 15:30:00,16.3,16.37,16.29,16.37,186200.0,16.3,16.37,16.29,16.37,186200.0
2006-08-30 09:30:00,16.2,16.39,16.2,16.29,106500.0,16.2,16.39,16.2,16.29,106500.0
2006-08-30 10:00:00,16.31,16.65,16.29,16.6,150700.0,16.31,16.65,16.29,16.6,150700.0
2006-08-30 10:30:00,16.61,16.74,16.5,16.57,112900.0,16.61,16.74,16.5,16.57,112900.0
2006-08-30 11:00:00,16.58,16.59,16.46,16.55,65900.0,16.58,16.59,16.46,16.55,65900.0
2006-08-30 11:30:00,16.55,16.57,16.49,16.52,55300.0,16.55,16.57,16.49,16.52,55300.0
2006-08-30 12:00:00,16.54,16.57,16.49,16.5,46100.0,16.54,16.57,16.49,16.5,46100.0
2006-08-30 12:30:00,16.5,16.53,16.43,16.44,40200.0,16.5,16.53,16.43,16.44,40200.0
2006-08-30 13:00:00,16.45,16.51,16.37,16.49,46300.0,16.45,16.51,16.37,16.49,46300.0
2006-08-30 13:30:00,16.5,16.51,16.45,16.47,50500.0,16.5,16.51,16.45,16.47,50500.0
2006-08-30 14:00:00,16.44,16.58,16.44,16.55,59100.0,16.44,16.58,16.44,16.55,59100.0
2006-08-30 14:30:00,16.55,16.57,16.46,16.5,37900.0,16.55,16.57,16.46,16.5,37900.0
2006-08-30 15:00:00,16.5,16.5,16.48,16.5,34100.0,16.5,16.5,16.48,16.5,34100.0
2006-08-30 15:30:00,16.5,16.58,16.49,16.58,113900.0,16.5,16.58,16.49,16.58,113900.0
2006-08-31 09:30:00,16.53,16.9,16.45,16.71,166100.0,16.53,16.9,16.45,16.71,166100.0
2006-08-31 10:00:00,16.71,16.8,16.6,16.6,62100.0,16.71,16.8,16.6,16.6,62100.0
2006-08-31 10:30:00,16.6,16.61,16.57,16.57,133100.0,16.6,16.61,16.57,16.57,133100.0
2006-08-31 11:00:00,16.58,16.63,16.57,16.59,151900.0,16.58,16.63,16.57,16.59,151900.0
2006-08-31 11:30:00,16.58,16.6,16.44,16.47,54400.0,16.58,16.6,16.44,16.47,54400.0
2006-08-31 12:00:00,16.47,16.61,16.47,16.58,101200.0,16.47,16.61,16.47,16.58,101200.0
2006-08-31 12:30:00,16.57,16.61,16.56,16.6,26900.0,16.57,16.61,16.56,16.6,26900.0
2006-08-31 13:00:00,16.58,16.66,16.57,16.59,26500.0,16.58,16.66,16.57,16.59,26500.0
2006-08-31 13:30:00,16.6,16.61,16.57,16.59,28000.0,16.6,16.61,16.57,16.59,28000.0
2006-08-31 14:00:00,16.59,16.61,16.57,16.59,36900.0,16.59,16.61,16.57,16.59,36900.0
2006-08-31 14:30:00,16.57,16.61,16.57,16.59,41200.0,16.57,16.61,16.57,16.59,41200.0
2006-08-31 15:00:00,16.59,16.62,16.57,16.6,63300.0,16.59,16.62,16.57,16.6,63300.0
2006-08-31 15:30:00,16.6,16.66,16.59,16.63,122800.0,16.6,16.66,16.59,16.63,122800.0
2006-09-01 09:30:00,16.57,16.66,16.5,16.62,42000.0,16.57,16.66,16.5,16.62,42000.0
2006-09-01 10:00:00,16.62,16.71,16.56,16.6,90300.0,16.62,16.71,16.56,16.6,90300.0
2006-09-01 10:30:00,16.59,16.65,16.56,16.59,31400.0,16.59,16.65,16.56,16.59,31400.0
2006-09-01 11:00:00,16.58,16.6,16.48,16.52,23300.0,16.58,16.6,16.48,16.52,23300.0
2006-09-01 11:30:00,16.53,16.6,16.53,16.6,29400.0,16.53,16.6,16.53,16.6,29400.0
2006-09-01 12:00:00,16.6,16.61,16.55,16.61,24600.0,16.6,16.61,16.55,16.61,24600.0
2006-09-01 12:30:00,16.6,16.63,16.59,16.63,18400.0,16.6,16.63,16.59,16.63,18400.0
2006-09-01 13:00:00,16.64,16.7,16.5,16.66,44400.0,16.64,16.7,16.5,16.66,44400.0
2006-09-01 13:30:00,16.64,16.65,16.6,16.63,6400.0,16.64,16.65,16.6,16.63,6400.0
2006-09-01 14:00:00,16.63,16.64,16.57,16.6,24300.0,16.63,16.64,16.57,16.6,24300.0
2006-09-01 14:30:00,16.59,16.65,16.55,16.64,33900.0,16.59,16.65,16.55,16.64,33900.0
2006-09-01 15:00:00,16.65,16.65,16.6,16.64,34800.0,16.65,16.65,16.6,16.64,34800.0
2006-09-01 15:30:00,16.65,16.65,16.51,16.52,56500.0,16.65,16.65,16.51,16.52,56500.0
2006-09-05 09:30:00,16.6,16.6,16.42,16.52,54800.0,16.6,16.6,16.42,16.52,54800.0
2006-09-05 10:00:00,16.52,16.82,16.51,16.73,64200.0,16.52,16.82,16.51,16.73,64200.0
2006-09-05 10:30:00,16.73,16.74,16.67,16.68,37400.0,16.73,16.74,16.67,16.68,37400.0
2006-09-05 11:00:00,16.71,16.73,16.52,16.62,71000.0,16.71,16.73,16.52,16.62,71000.0
2006-09-05 11:30:00,16.61,16.63,16.57,16.6,57900.0,16.61,16.63,16.57,16.6,57900.0
2006-09-05 12:00:00,16.61,16.61,16.54,16.6,47400.0,16.61,16.61,16.54,16.6,47400.0
2006-09-05 12:30:00,16.6,16.64,16.58,16.6,54300.0,16.6,16.64,16.58,16.6,54300.0
2006-09-05 13:00:00,16.61,16.62,16.58,16.6,40500.0,16.61,16.62,16.58,16.6,40500.0
2006-09-05 13:30:00,16.6,16.6,16.35,16.38,64900.0,16.6,16.6,16.35,16.38,64900.0
2006-09-05 14:00:00,16.38,16.55,16.38,16.53,49900.0,16.38,16.55,16.38,16.53,49900.0
2006-09-05 14:30:00,16.53,16.55,16.48,16.54,18100.0,16.53,16.55,16.48,16.54,18100.0
2006-09-05 15:00:00,16.53,16.54,16.44,16.45,33400.0,16.53,16.54,16.44,16.45,33400.0
2006-09-05 15:30:00,16.45,16.46,16.33,16.36,90100.0,16.45,16.46,16.33,16.36,90100.0
2006-09-06 09:30:00,16.3,16.34,15.91,15.99,86000.0,16.3,16.34,15.91,15.99,86000.0
2006-09-06 10:00:00,16.0,16.0,15.78,15.84,95200.0,16.0,16.0,15.78,15.84,95200.0
2006-09-06 10:30:00,15.86,15.89,15.64,15.72,84100.0,15.86,15.89,15.64,15.72,84100.0
2006-09-06 11:00:00,15.73,15.78,15.67,15.68,53200.0,15.73,15.78,15.67,15.68,53200.0
2006-09-06 11:30:00,15.67,15.71,15.6,15.7,53800.0,15.67,15.71,15.6,15.7,53800.0
2006-09-06 12:00:00,15.69,15.79,15.68,15.69,37900.0,15.69,15.79,15.68,15.69,37900.0
2006-09-06 12:30:00,15.68,15.75,15.66,15.74,22800.0,15.68,15.75,15.66,15.74,22800.0
2006-09-06 13:00:00,15.74,15.82,15.71,15.82,16100.0,15.74,15.82,15.71,15.82,16100.0
2006-09-06 13:30:00,15.82,15.93,15.81,15.9,42700.0,15.82,15.93,15.81,15.9,42700.0
2006-09-06 14:00:00,15.88,15.89,15.8,15.88,18500.0,15.88,15.89,15.8,15.88,18500.0
2006-09-06 14:30:00,15.88,15.88,15.77,15.81,31800.0,15.88,15.88,15.77,15.81,31800.0
2006-09-06 15:00:00,15.82,15.9,15.79,15.81,29600.0,15.82,15.9,15.79,15.81,29600.0
2006-09-06 15:30:00,15.8,15.87,15.69,15.74,134100.0,15.8,15.87,15.69,15.74,134100.0
2006-09-07 09:30:00,15.65,15.7,15.4,15.7,185500.0,15.65,15.7,15.4,15.7,185500.0
2006-09-07 10:00:00,15.69,15.7,15.56,15.65,35600.0,15.69,15.7,15.56,15.65,35600.0
2006-09-07 10:30:00,15.61,15.7,15.57,15.7,72800.0,15.61,15.7,15.57,15.7,72800.0
2006-09-07 11:00:00,15.7,15.81,15.67,15.77,148100.0,15.7,15.81,15.67,15.77,148100.0
2006-09-07 11:30:00,15.76,15.82,15.7,15.82,34900.0,15.76,15.82,15.7,15.82,34900.0
2006-09-07 12:00:00,15.82,15.82,15.68,15.69,49300.0,15.82,15.82,15.68,15.69,49300.0
2006-09-07 12:30:00,15.69,15.74,15.63,15.7,35300.0,15.69,15.74,15.63,15.7,35300.0
2006-09-07 13:00:00,15.7,15.76,15.68,15.68,45200.0,15.7,15.76,15.68,15.68,45200.0
2006-09-07 13:30:00,15.68,15.77,15.64,15.68,67700.0,15.68,15.77,15.64,15.68,67700.0
2006-09-07 14:00:00,15.67,15.75,15.65,15.66,93700.0,15.67,15.75,15.65,15.66,93700.0
2006-09-07 14:30:00,15.68,15.71,15.58,15.62,61600.0,15.68,15.71,15.58,15.62,61600.0
2006-09-07 15:00:00,15.63,15.63,15.48,15.6,106200.0,15.63,15.63,15.48,15.6,106200.0
2006-09-07 15:30:00,15.6,15.63,15.44,15.54,166600.0,15.6,15.63,15.44,15.54,166600.0
2006-09-08 09:30:00,15.55,15.75,15.34,15.51,61800.0,15.55,15.75,15.34,15.51,61800.0
2006-09-08 10:00:00,15.5,15.51,15.27,15.3,51400.0,15.5,15.51,15.27,15.3,51400.0
2006-09-08 10:30:00,15.27,15.33,15.19,15.31,102700.0,15.27,15.33,15.19,15.31,102700.0
2006-09-08 11:00:00,15.31,15.4,15.29,15.35,35400.0,15.31,15.4,15.29,15.35,35400.0
2006-09-08 11:30:00,15.34,15.39,15.3,15.37,19300.0,15.34,15.39,15.3,15.37,19300.0
2006-09-08 12:00:00,15.36,15.43,15.36,15.4,21200.0,15.36,15.43,15.36,15.4,21200.0
2006-09-08 12:30:00,15.38,15.42,15.38,15.39,7500.0,15.38,15.42,15.38,15.39,7500.0
2006-09-08 13:00:00,15.4,15.41,15.33,15.34,31300.0,15.4,15.41,15.33,15.34,31300.0
2006-09-08 13:30:00,15.33,15.37,15.3,15.34,18700.0,15.33,15.37,15.3,15.34,18700.0
2006-09-08 14:00:00,15.34,15.34,15.27,15.28,18800.0,15.34,15.34,15.27,15.28,18800.0
2006-09-08 14:30:00,15.28,15.3,15.25,15.29,12400.0,15.28,15.3,15.25,15.29,12400.0
2006-09-08 15:00:00,15.3,15.32,15.24,15.32,31200.0,15.3,15.32,15.24,15.32,31200.0
2006-09-08 15:30:00,15.31,15.35,15.26,15.26,46500.0,15.31,15.35,15.26,15.26,46500.0
2006-09-11 09:30:00,15.15,15.32,14.89,15.21,129200.0,15.15,15.32,14.89,15.21,129200.0
2006-09-11 10:00:00,15.2,15.35,15.18,15.2,37300.0,15.2,15.35,15.18,15.2,37300.0
2006-09-11 10:30:00,15.2,15.22,15.12,15.15,24500.0,15.2,15.22,15.12,15.15,24500.0
2006-09-11 11:00:00,15.14,15.16,15.05,15.11,30200.0,15.14,15.16,15.05,15.11,30200.0
2006-09-11 11:30:00,15.11,15.13,14.94,15.03,36100.0,15.11,15.13,14.94,15.03,36100.0
2006-09-11 12:00:00,15.05,15.24,15.05,15.23,40400.0,15.05,15.24,15.05,15.23,40400.0
2006-09-11 12:30:00,15.23,15.25,15.18,15.24,16700.0,15.23,15.25,15.18,15.24,16700.0
2006-09-11 13:00:00,15.25,15.33,15.22,15.32,42300.0,15.25,15.33,15.22,15.32,42300.0
2006-09-11 13:30:00,15.32,15.33,15.24,15.28,23900.0,15.32,15.33,15.24,15.28,23900.0
2006-09-11 14:00:00,15.26,15.35,15.26,15.27,16400.0,15.26,15.35,15.26,15.27,16400.0
2006-09-11 14:30:00,15.26,15.35,15.25,15.35,26200.0,15.26,15.35,15.25,15.35,26200.0
2006-09-11 15:00:00,15.34,15.37,15.21,15.32,50800.0,15.34,15.37,15.21,15.32,50800.0
2006-09-11 15:30:00,15.32,15.38,15.25,15.29,33500.0,15.32,15.38,15.25,15.29,33500.0
2006-09-12 09:30:00,14.6,15.25,14.55,14.94,216200.0,14.6,15.25,14.55,14.94,216200.0
2006-09-12 10:00:00,14.94,15.13,14.93,15.1,56300.0,14.94,15.13,14.93,15.1,56300.0
2006-09-12 10:30:00,15.09,15.23,15.08,15.17,28200.0,15.09,15.23,15.08,15.17,28200.0
2006-09-12 11:00:00,15.16,15.3,15.16,15.28,55200.0,15.16,15.3,15.16,15.28,55200.0
2006-09-12 11:30:00,15.26,15.43,15.25,15.39,53600.0,15.26,15.43,15.25,15.39,53600.0
2006-09-12 12:00:00,15.4,15.47,15.38,15.4,58400.0,15.4,15.47,15.38,15.4,58400.0
2006-09-12 12:30:00,15.4,15.45,15.35,15.4,44800.0,15.4,15.45,15.35,15.4,44800.0
2006-09-12 13:00:00,15.41,15.46,15.28,15.29,31200.0,15.41,15.46,15.28,15.29,31200.0
2006-09-12 13:30:00,15.27,15.41,15.27,15.36,56400.0,15.27,15.41,15.27,15.36,56400.0
2006-09-12 14:00:00,15.35,15.47,15.33,15.44,33100.0,15.35,15.47,15.33,15.44,33100.0
2006-09-12 14:30:00,15.46,15.54,15.42,15.51,53300.0,15.46,15.54,15.42,15.51,53300.0
2006-09-12 15:00:00,15.5,15.51,15.38,15.43,48900.0,15.5,15.51,15.38,15.43,48900.0
2006-09-12 15:30:00,15.42,15.46,15.31,15.35,71300.0,15.42,15.46,15.31,15.35,71300.0
2006-09-13 09:30:00,15.35,15.83,15.35,15.75,77200.0,15.35,15.83,15.35,15.75,77200.0
2006-09-13 10:00:00,15.76,15.83,15.75,15.82,81500.0,15.76,15.83,15.75,15.82,81500.0
2006-09-13 10:30:00,15.83,15.83,15.68,15.7,78100.0,15.83,15.83,15.68,15.7,78100.0
2006-09-13 11:00:00,15.7,15.73,15.66,15.67,38600.0,15.7,15.73,15.66,15.67,38600.0
2006-09-13 11:30:00,15.67,15.73,15.61,15.7,44600.0,15.67,15.73,15.61,15.7,44600.0
2006-09-13 12:00:00,15.69,15.71,15.65,15.7,41300.0,15.69,15.71,15.65,15.7,41300.0
2006-09-13 12:30:00,15.71,15.71,15.69,15.69,20400.0,15.71,15.71,15.69,15.69,20400.0
2006-09-13 13:00:00,15.69,15.72,15.69,15.72,38000.0,15.69,15.72,15.69,15.72,38000.0
2006-09-13 13:30:00,15.73,16.04,15.73,16.02,74100.0,15.73,16.04,15.73,16.02,74100.0
2006-09-13 14:00:00,16.03,16.28,15.98,16.0,101400.0,16.03,16.28,15.98,16.0,101400.0
2006-09-13 14:30:00,16.0,16.01,15.92,15.98,61600.0,16.0,16.01,15.92,15.98,61600.0
2006-09-13 15:00:00,15.98,15.99,15.75,15.75,74900.0,15.98,15.99,15.75,15.75,74900.0
2006-09-13 15:30:00,15.75,15.9,15.75,15.86,94300.0,15.75,15.9,15.75,15.86,94300.0
2006-09-14 09:30:00,15.8,15.86,15.52,15.74,45200.0,15.8,15.86,15.52,15.74,45200.0
2006-09-14 10:00:00,15.72,15.75,15.69,15.73,31400.0,15.72,15.75,15.69,15.73,31400.0
2006-09-14 10:30:00,15.73,15.75,15.67,15.7,48200.0,15.73,15.75,15.67,15.7,48200.0
2006-09-14 11:00:00,15.7,15.75,15.68,15.75,37900.0,15.7,15.75,15.68,15.75,37900.0
2006-09-14 11:30:00,15.74,15.74,15.65,15.65,17400.0,15.74,15.74,15.65,15.65,17400.0
2006-09-14 12:00:00,15.66,15.73,15.63,15.65,28900.0,15.66,15.73,15.63,15.65,28900.0
2006-09-14 12:30:00,15.65,15.7,15.59,15.7,22900.0,15.65,15.7,15.59,15.7,22900.0
2006-09-14 13:00:00,15.69,15.74,15.68,15.71,49400.0,15.69,15.74,15.68,15.71,49400.0
2006-09-14 13:30:00,15.72,15.89,15.72,15.88,20200.0,15.72,15.89,15.72,15.88,20200.0
2006-09-14 14:00:00,15.88,15.91,15.86,15.91,17100.0,15.88,15.91,15.86,15.91,17100.0
2006-09-14 14:30:00,15.92,15.95,15.84,15.86,28400.0,15.92,15.95,15.84,15.86,28400.0
2006-09-14 15:00:00,15.87,15.92,15.82,15.9,168300.0,15.87,15.92,15.82,15.9,168300.0
2006-09-14 15:30:00,15.89,15.9,15.83,15.85,193000.0,15.89,15.9,15.83,15.85,193000.0
2006-09-15 09:30:00,15.97,16.11,15.93,15.99,670200.0,15.97,16.11,15.93,15.99,670200.0
2006-09-15 10:00:00,16.0,16.18,15.99,16.12,67700.0,16.0,16.18,15.99,16.12,67700.0
2006-09-15 10:30:00,16.13,16.13,15.89,15.89,38400.0,16.13,16.13,15.89,15.89,38400.0
2006-09-15 11:00:00,15.89,15.92,15.76,15.77,148300.0,15.89,15.92,15.76,15.77,148300.0
2006-09-15 11:30:00,15.77,15.84,15.77,15.83,260700.0,15.77,15.84,15.77,15.83,260700.0
2006-09-15 12:00:00,15.83,15.85,15.8,15.85,25900.0,15.83,15.85,15.8,15.85,25900.0
2006-09-15 12:30:00,15.86,15.89,15.69,15.7,27000.0,15.86,15.89,15.69,15.7,27000.0
2006-09-15 13:00:00,15.71,15.86,15.7,15.84,21600.0,15.71,15.86,15.7,15.84,21600.0
2006-09-15 13:30:00,15.84,15.85,15.83,15.84,36400.0,15.84,15.85,15.83,15.84,36400.0
2006-09-15 14:00:00,15.83,15.84,15.83,15.84,34800.0,15.83,15.84,15.83,15.84,34800.0
2006-09-15 14:30:00,15.84,15.84,15.81,15.84,435400.0,15.84,15.84,15.81,15.84,435400.0
2006-09-15 15:00:00,15.83,15.84,15.77,15.77,68300.0,15.83,15.84,15.77,15.77,68300.0
2006-09-15 15:30:00,15.77,15.8,15.72,15.75,143600.0,15.77,15.8,15.72,15.75,143600.0
2006-09-18 09:30:00,15.67,15.7,15.5,15.55,60300.0,15.67,15.7,15.5,15.55,60300.0
2006-09-18 10:00:00,15.54,15.55,15.46,15.49,74900.0,15.54,15.55,15.46,15.49,74900.0
2006-09-18 10:30:00,15.48,15.49,15.38,15.39,64900.0,15.48,15.49,15.38,15.39,64900.0
2006-09-18 11:00:00,15.4,15.46,15.38,15.46,33400.0,15.4,15.46,15.38,15.46,33400.0
2006-09-18 11:30:00,15.45,15.51,15.44,15.5,78700.0,15.45,15.51,15.44,15.5,78700.0
2006-09-18 12:00:00,15.5,15.54,15.48,15.51,68200.0,15.5,15.54,15.48,15.51,68200.0
2006-09-18 12:30:00,15.51,15.51,15.46,15.49,49000.0,15.51,15.51,15.46,15.49,49000.0
2006-09-18 13:00:00,15.5,15.52,15.49,15.52,13400.0,15.5,15.52,15.49,15.52,13400.0
2006-09-18 13:30:00,15.51,15.52,15.46,15.47,29600.0,15.51,15.52,15.46,15.47,29600.0
2006-09-18 14:00:00,15.47,15.48,15.46,15.48,23300.0,15.47,15.48,15.46,15.48,23300.0
2006-09-18 14:30:00,15.48,15.51,15.45,15.51,26600.0,15.48,15.51,15.45,15.51,26600.0
2006-09-18 15:00:00,15.52,15.54,15.51,15.52,21100.0,15.52,15.54,15.51,15.52,21100.0
2006-09-18 15:30:00,15.52,15.52,15.48,15.49,40100.0,15.52,15.52,15.48,15.49,40100.0
2006-09-19 09:30:00,15.63,15.69,15.5,15.52,51000.0,15.63,15.69,15.5,15.52,51000.0
2006-09-19 10:00:00,15.53,15.59,15.49,15.49,94700.0,15.53,15.59,15.49,15.49,94700.0
2006-09-19 10:30:00,15.49,15.49,15.38,15.39,20100.0,15.49,15.49,15.38,15.39,20100.0
2006-09-19 11:00:00,15.39,15.49,15.35,15.45,71600.0,15.39,15.49,15.35,15.45,71600.0
2006-09-19 11:30:00,15.46,15.49,15.26,15.28,54000.0,15.46,15.49,15.26,15.28,54000.0
2006-09-19 12:00:00,15.28,15.36,15.27,15.27,30700.0,15.28,15.36,15.27,15.27,30700.0
2006-09-19 12:30:00,15.27,15.37,15.27,15.36,23400.0,15.27,15.37,15.27,15.36,23400.0
2006-09-19 13:00:00,15.35,15.39,15.33,15.37,19200.0,15.35,15.39,15.33,15.37,19200.0
2006-09-19 13:30:00,15.37,15.43,15.36,15.37,27800.0,15.37,15.43,15.36,15.37,27800.0
2006-09-19 14:00:00,15.37,15.4,15.37,15.38,16800.0,15.37,15.4,15.37,15.38,16800.0
2006-09-19 14:30:00,15.39,15.39,15.32,15.33,28100.0,15.39,15.39,15.32,15.33,28100.0
2006-09-19 15:00:00,15.34,15.36,15.3,15.35,26900.0,15.34,15.36,15.3,15.35,26900.0
2006-09-19 15:30:00,15.35,15.42,15.34,15.4,102300.0,15.35,15.42,15.34,15.4,102300.0
2006-09-20 09:30:00,15.52,15.69,15.52,15.56,116700.0,15.52,15.69,15.52,15.56,116700.0
2006-09-20 10:00:00,15.56,15.74,15.55,15.71,72100.0,15.56,15.74,15.55,15.71,72100.0
2006-09-20 10:30:00,15.71,15.79,15.68,15.75,62600.0,15.71,15.79,15.68,15.75,62600.0
2006-09-20 11:00:00,15.75,15.76,15.68,15.75,50700.0,15.75,15.76,15.68,15.75,50700.0
2006-09-20 11:30:00,15.75,15.76,15.73,15.73,29500.0,15.75,15.76,15.73,15.73,29500.0
2006-09-20 12:00:00,15.73,15.76,15.7,15.75,15900.0,15.73,15.76,15.7,15.75,15900.0
2006-09-20 12:30:00,15.75,15.81,15.74,15.77,21200.0,15.75,15.81,15.74,15.77,21200.0
2006-09-20 13:00:00,15.76,15.83,15.75,15.76,27900.0,15.76,15.83,15.75,15.76,27900.0
2006-09-20 13:30:00,15.77,15.83,15.76,15.82,16900.0,15.77,15.83,15.76,15.82,16900.0
2006-09-20 14:00:00,15.83,15.86,15.65,15.65,62200.0,15.83,15.86,15.65,15.65,62200.0
2006-09-20 14:30:00,15.65,15.81,15.65,15.8,48600.0,15.65,15.81,15.65,15.8,48600.0
2006-09-20 15:00:00,15.81,15.9,15.76,15.81,57000.0,15.81,15.9,15.76,15.81,57000.0
2006-09-20 15:30:00,15.8,15.85,15.8,15.83,129600.0,15.8,15.85,15.8,15.83,129600.0
2006-09-21 09:30:00,16.0,16.1,15.93,15.93,121300.0,16.0,16.1,15.93,15.93,121300.0
2006-09-21 10:00:00,15.94,15.95,15.85,15.86,98400.0,15.94,15.95,15.85,15.86,98400.0
2006-09-21 10:30:00,15.83,15.87,15.81,15.82,43400.0,15.83,15.87,15.81,15.82,43400.0
2006-09-21 11:00:00,15.81,15.84,15.74,15.75,49500.0,15.81,15.84,15.74,15.75,49500.0
2006-09-21 11:30:00,15.75,15.81,15.64,15.75,44600.0,15.75,15.81,15.64,15.75,44600.0
2006-09-21 12:00:00,15.75,15.75,15.44,15.48,57600.0,15.75,15.75,15.44,15.48,57600.0
2006-09-21 12:30:00,15.47,15.53,15.27,15.32,47600.0,15.47,15.53,15.27,15.32,47600.0
2006-09-21 13:00:00,15.31,15.35,15.19,15.2,43100.0,15.31,15.35,15.19,15.2,43100.0
2006-09-21 13:30:00,15.19,15.27,15.17,15.2,45300.0,15.19,15.27,15.17,15.2,45300.0
2006-09-21 14:00:00,15.2,15.25,15.08,15.08,58100.0,15.2,15.25,15.08,15.08,58100.0
2006-09-21 14:30:00,15.09,15.14,15.07,15.08,45200.0,15.09,15.14,15.07,15.08,45200.0
2006-09-21 15:00:00,15.08,15.16,15.06,15.13,51000.0,15.08,15.16,15.06,15.13,51000.0
2006-09-21 15:30:00,15.13,15.25,15.12,15.21,72900.0,15.13,15.25,15.12,15.21,72900.0
2006-09-22 09:30:00,15.42,15.5,15.05,15.09,63300.0,15.42,15.5,15.05,15.09,63300.0
2006-09-22 10:00:00,15.05,15.09,14.96,15.0,47500.0,15.05,15.09,14.96,15.0,47500.0
2006-09-22 10:30:00,15.01,15.01,14.94,14.99,38300.0,15.01,15.01,14.94,14.99,38300.0
2006-09-22 11:00:00,15.0,15.03,14.96,14.97,30500.0,15.0,15.03,14.96,14.97,30500.0
2006-09-22 11:30:00,14.97,15.03,14.97,15.03,18300.0,14.97,15.03,14.97,15.03,18300.0
2006-09-22 12:00:00,15.03,15.04,14.96,15.01,50500.0,15.03,15.04,14.96,15.01,50500.0
2006-09-22 12:30:00,15.0,15.1,14.98,15.01,29400.0,15.0,15.1,14.98,15.01,29400.0
2006-09-22 13:00:00,15.03,15.08,15.01,15.04,12800.0,15.03,15.08,15.01,15.04,12800.0
2006-09-22 13:30:00,15.03,15.08,15.03,15.05,26100.0,15.03,15.08,15.03,15.05,26100.0
2006-09-22 14:00:00,15.05,15.06,15.01,15.04,18800.0,15.05,15.06,15.01,15.04,18800.0
2006-09-22 14:30:00,15.04,15.06,14.98,15.03,19600.0,15.04,15.06,14.98,15.03,19600.0
2006-09-22 15:00:00,15.03,15.14,15.03,15.07,27500.0,15.03,15.14,15.03,15.07,27500.0
2006-09-22 15:30:00,15.07,15.13,15.06,15.13,44900.0,15.07,15.13,15.06,15.13,44900.0
2006-09-25 09:30:00,15.19,15.32,15.13,15.32,45700.0,15.19,15.32,15.13,15.32,45700.0
2006-09-25 10:00:00,15.32,15.37,15.18,15.35,30800.0,15.32,15.37,15.18,15.35,30800.0
2006-09-25 10:30:00,15.35,15.35,15.19,15.2,14200.0,15.35,15.35,15.19,15.2,14200.0
2006-09-25 11:00:00,15.2,15.32,15.18,15.32,16600.0,15.2,15.32,15.18,15.32,16600.0
2006-09-25 11:30:00,15.31,15.39,15.29,15.36,19300.0,15.31,15.39,15.29,15.36,19300.0
2006-09-25 12:00:00,15.36,15.41,15.29,15.4,35700.0,15.36,15.41,15.29,15.4,35700.0
2006-09-25 12:30:00,15.4,15.43,15.27,15.3,59500.0,15.4,15.43,15.27,15.3,59500.0
2006-09-25 13:00:00,15.3,15.32,15.25,15.25,18800.0,15.3,15.32,15.25,15.25,18800.0
2006-09-25 13:30:00,15.24,15.32,15.21,15.26,38400.0,15.24,15.32,15.21,15.26,38400.0
2006-09-25 14:00:00,15.26,15.37,15.24,15.28,23400.0,15.26,15.37,15.24,15.28,23400.0
2006-09-25 14:30:00,15.28,15.35,15.28,15.31,58300.0,15.28,15.35,15.28,15.31,58300.0
2006-09-25 15:00:00,15.31,15.32,15.26,15.27,32200.0,15.31,15.32,15.26,15.27,32200.0
2006-09-25 15:30:00,15.27,15.32,15.19,15.26,75900.0,15.27,15.32,15.19,15.26,75900.0
2006-09-26 09:30:00,15.34,15.34,15.1,15.31,55900.0,15.34,15.34,15.1,15.31,55900.0
2006-09-26 10:00:00,15.33,15.45,15.25,15.31,49500.0,15.33,15.45,15.25,15.31,49500.0
2006-09-26 10:30:00,15.3,15.32,15.08,15.14,22800.0,15.3,15.32,15.08,15.14,22800.0
2006-09-26 11:00:00,15.14,15.24,15.12,15.16,19900.0,15.14,15.24,15.12,15.16,19900.0
2006-09-26 11:30:00,15.15,15.26,15.07,15.07,45900.0,15.15,15.26,15.07,15.07,45900.0
2006-09-26 12:00:00,15.07,15.17,15.03,15.11,44600.0,15.07,15.17,15.03,15.11,44600.0
2006-09-26 12:30:00,15.1,15.11,14.96,15.05,26200.0,15.1,15.11,14.96,15.05,26200.0
2006-09-26 13:00:00,15.05,15.05,14.93,15.01,104500.0,15.05,15.05,14.93,15.01,104500.0
2006-09-26 13:30:00,15.01,15.08,14.99,15.07,459100.0,15.01,15.08,14.99,15.07,459100.0
2006-09-26 14:00:00,15.08,15.14,15.06,15.12,88600.0,15.08,15.14,15.06,15.12,88600.0
2006-09-26 14:30:00,15.13,15.19,15.11,15.18,34300.0,15.13,15.19,15.11,15.18,34300.0
2006-09-26 15:00:00,15.18,15.21,15.13,15.17,55300.0,15.18,15.21,15.13,15.17,55300.0
2006-09-26 15:30:00,15.17,15.17,15.12,15.13,42500.0,15.17,15.17,15.12,15.13,42500.0
2006-09-27 09:30:00,15.06,15.13,14.93,14.93,101000.0,15.06,15.13,14.93,14.93,101000.0
2006-09-27 10:00:00,14.95,15.0,14.86,15.0,66400.0,14.95,15.0,14.86,15.0,66400.0
2006-09-27 10:30:00,14.99,15.1,14.97,14.98,65900.0,14.99,15.1,14.97,14.98,65900.0
2006-09-27 11:00:00,14.98,15.0,14.94,14.99,42200.0,14.98,15.0,14.94,14.99,42200.0
2006-09-27 11:30:00,14.99,15.09,14.98,15.06,110900.0,14.99,15.09,14.98,15.06,110900.0
2006-09-27 12:00:00,15.07,15.08,14.98,14.98,43600.0,15.07,15.08,14.98,14.98,43600.0
2006-09-27 12:30:00,14.98,15.04,14.98,15.03,26900.0,14.98,15.04,14.98,15.03,26900.0
2006-09-27 13:00:00,15.04,15.04,14.99,15.0,28600.0,15.04,15.04,14.99,15.0,28600.0
2006-09-27 13:30:00,14.99,15.0,14.89,14.97,48000.0,14.99,15.0,14.89,14.97,48000.0
2006-09-27 14:00:00,14.96,14.99,14.93,14.94,32600.0,14.96,14.99,14.93,14.94,32600.0
2006-09-27 14:30:00,14.94,14.96,14.86,14.91,36900.0,14.94,14.96,14.86,14.91,36900.0
2006-09-27 15:00:00,14.91,14.93,14.84,14.85,56900.0,14.91,14.93,14.84,14.85,56900.0
2006-09-27 15:30:00,14.85,14.98,14.85,14.95,75600.0,14.85,14.98,14.85,14.95,75600.0
2006-09-28 09:30:00,15.01,15.01,14.83,14.93,59300.0,15.01,15.01,14.83,14.93,59300.0
2006-09-28 10:00:00,14.88,14.9,14.72,14.76,53800.0,14.88,14.9,14.72,14.76,53800.0
2006-09-28 10:30:00,14.74,14.76,14.6,14.66,38700.0,14.74,14.76,14.6,14.66,38700.0
2006-09-28 11:00:00,14.65,14.65,14.6,14.62,43600.0,14.65,14.65,14.6,14.62,43600.0
2006-09-28 11:30:00,14.6,14.6,14.44,14.47,69000.0,14.6,14.6,14.44,14.47,69000.0
2006-09-28 12:00:00,14.47,14.47,14.17,14.44,172100.0,14.47,14.47,14.17,14.44,172100.0
2006-09-28 12:30:00,14.43,14.5,14.43,14.47,128300.0,14.43,14.5,14.43,14.47,128300.0
2006-09-28 13:00:00,14.47,14.56,14.4,14.54,48100.0,14.47,14.56,14.4,14.54,48100.0
2006-09-28 13:30:00,14.53,14.54,14.45,14.52,95600.0,14.53,14.54,14.45,14.52,95600.0
2006-09-28 14:00:00,14.5,14.57,14.5,14.55,46800.0,14.5,14.57,14.5,14.55,46800.0
2006-09-28 14:30:00,14.56,14.6,14.48,14.48,64500.0,14.56,14.6,14.48,14.48,64500.0
2006-09-28 15:00:00,14.49,14.55,14.47,14.52,90400.0,14.49,14.55,14.47,14.52,90400.0
2006-09-28 15:30:00,14.52,14.57,14.45,14.45,139700.0,14.52,14.57,14.45,14.45,139700.0
2006-09-29 09:30:00,14.41,14.45,14.07,14.28,156700.0,14.41,14.45,14.07,14.28,156700.0
2006-09-29 10:00:00,14.27,14.3,14.07,14.16,237400.0,14.27,14.3,14.07,14.16,237400.0
2006-09-29 10:30:00,14.15,14.22,14.12,14.21,89400.0,14.15,14.22,14.12,14.21,89400.0
2006-09-29 11:00:00,14.22,14.28,14.11,14.16,69100.0,14.22,14.28,14.11,14.16,69100.0
2006-09-29 11:30:00,14.16,14.22,14.11,14.21,58200.0,14.16,14.22,14.11,14.21,58200.0
2006-09-29 12:00:00,14.2,14.33,14.19,14.33,51600.0,14.2,14.33,14.19,14.33,51600.0
2006-09-29 12:30:00,14.33,14.34,14.28,14.3,45900.0,14.33,14.34,14.28,14.3,45900.0
2006-09-29 13:00:00,14.3,14.34,14.27,14.32,140800.0,14.3,14.34,14.27,14.32,140800.0
2006-09-29 13:30:00,14.3,14.4,14.3,14.39,55700.0,14.3,14.4,14.3,14.39,55700.0
2006-09-29 14:00:00,14.4,14.54,14.39,14.52,75900.0,14.4,14.54,14.39,14.52,75900.0
2006-09-29 14:30:00,14.52,14.52,14.46,14.46,70900.0,14.52,14.52,14.46,14.46,70900.0
2006-09-29 15:00:00,14.46,14.47,14.31,14.33,54500.0,14.46,14.47,14.31,14.33,54500.0
2006-09-29 15:30:00,14.32,14.33,14.2,14.22,124100.0,14.32,14.33,14.2,14.22,124100.0
2006-10-02 09:30:00,15.0,16.0,14.97,15.63,397000.0,15.0,16.0,14.97,15.63,397000.0
2006-10-02 10:00:00,15.62,15.66,15.5,15.65,119900.0,15.62,15.66,15.5,15.65,119900.0
2006-10-02 10:30:00,15.64,15.76,15.43,15.63,190200.0,15.64,15.76,15.43,15.63,190200.0
2006-10-02 11:00:00,15.63,15.65,15.5,15.52,96900.0,15.63,15.65,15.5,15.52,96900.0
2006-10-02 11:30:00,15.52,15.54,15.45,15.53,177900.0,15.52,15.54,15.45,15.53,177900.0
2006-10-02 12:00:00,15.52,15.63,15.5,15.62,82700.0,15.52,15.63,15.5,15.62,82700.0
2006-10-02 12:30:00,15.62,15.63,15.58,15.59,39600.0,15.62,15.63,15.58,15.59,39600.0
2006-10-02 13:00:00,15.59,15.61,15.56,15.58,45300.0,15.59,15.61,15.56,15.58,45300.0
2006-10-02 13:30:00,15.57,15.59,15.45,15.54,112700.0,15.57,15.59,15.45,15.54,112700.0
2006-10-02 14:00:00,15.55,15.55,15.48,15.5,107200.0,15.55,15.55,15.48,15.5,107200.0
2006-10-02 14:30:00,15.5,15.55,15.39,15.42,146300.0,15.5,15.55,15.39,15.42,146300.0
2006-10-02 15:00:00,15.42,15.51,15.38,15.51,98600.0,15.42,15.51,15.38,15.51,98600.0
2006-10-02 15:30:00,15.5,15.55,15.38,15.44,232700.0,15.5,15.55,15.38,15.44,232700.0
2006-10-03 09:30:00,15.32,15.45,15.04,15.18,169400.0,15.32,15.45,15.04,15.18,169400.0
2006-10-03 10:00:00,15.19,15.45,15.06,15.44,90000.0,15.19,15.45,15.06,15.44,90000.0
2006-10-03 10:30:00,15.44,15.47,15.39,15.43,33100.0,15.44,15.47,15.39,15.43,33100.0
2006-10-03 11:00:00,15.42,15.58,15.42,15.58,23100.0,15.42,15.58,15.42,15.58,23100.0
2006-10-03 11:30:00,15.58,15.6,15.5,15.5,31500.0,15.58,15.6,15.5,15.5,31500.0
2006-10-03 12:00:00,15.5,15.63,15.5,15.56,47600.0,15.5,15.63,15.5,15.56,47600.0
2006-10-03 12:30:00,15.55,15.58,15.5,15.58,45300.0,15.55,15.58,15.5,15.58,45300.0
2006-10-03 13:00:00,15.59,15.62,15.54,15.54,44100.0,15.59,15.62,15.54,15.54,44100.0
2006-10-03 13:30:00,15.54,15.54,15.5,15.51,14100.0,15.54,15.54,15.5,15.51,14100.0
2006-10-03 14:00:00,15.52,15.62,15.51,15.56,93000.0,15.52,15.62,15.51,15.56,93000.0
2006-10-03 14:30:00,15.56,15.61,15.49,15.55,56400.0,15.56,15.61,15.49,15.55,56400.0
2006-10-03 15:00:00,15.55,15.57,15.48,15.54,66600.0,15.55,15.57,15.48,15.54,66600.0
2006-10-03 15:30:00,15.53,15.54,15.49,15.5,87600.0,15.53,15.54,15.49,15.5,87600.0
2006-10-04 09:30:00,15.4,15.5,15.1,15.18,68800.0,15.4,15.5,15.1,15.18,68800.0
2006-10-04 10:00:00,15.16,15.48,15.13,15.34,46400.0,15.16,15.48,15.13,15.34,46400.0
2006-10-04 10:30:00,15.34,15.48,15.34,15.46,65900.0,15.34,15.48,15.34,15.46,65900.0
2006-10-04 11:00:00,15.48,15.7,15.42,15.54,142900.0,15.48,15.7,15.42,15.54,142900.0
2006-10-04 11:30:00,15.55,15.67,15.53,15.65,33100.0,15.55,15.67,15.53,15.65,33100.0
2006-10-04 12:00:00,15.65,15.67,15.58,15.6,48300.0,15.65,15.67,15.58,15.6,48300.0
2006-10-04 12:30:00,15.62,15.71,15.57,15.66,59800.0,15.62,15.71,15.57,15.66,59800.0
2006-10-04 13:00:00,15.66,15.77,15.63,15.77,40800.0,15.66,15.77,15.63,15.77,40800.0
2006-10-04 13:30:00,15.77,15.87,15.72,15.86,120600.0,15.77,15.87,15.72,15.86,120600.0
2006-10-04 14:00:00,15.86,15.95,15.75,15.84,111400.0,15.86,15.95,15.75,15.84,111400.0
2006-10-04 14:30:00,15.86,15.98,15.84,15.92,75500.0,15.86,15.98,15.84,15.92,75500.0
2006-10-04 15:00:00,15.92,15.96,15.87,15.87,109200.0,15.92,15.96,15.87,15.87,109200.0
2006-10-04 15:30:00,15.87,15.95,15.7,15.85,254900.0,15.87,15.95,15.7,15.85,254900.0
2006-10-05 09:30:00,15.81,16.1,15.8,16.03,137300.0,15.81,16.1,15.8,16.03,137300.0
2006-10-05 10:00:00,16.03,16.05,15.98,16.02,52600.0,16.03,16.05,15.98,16.02,52600.0
2006-10-05 10:30:00,16.01,16.01,15.9,16.0,197000.0,16.01,16.01,15.9,16.0,197000.0
2006-10-05 11:00:00,16.0,16.03,15.94,15.97,54700.0,16.0,16.03,15.94,15.97,54700.0
2006-10-05 11:30:00,15.95,16.07,15.95,16.04,31300.0,15.95,16.07,15.95,16.04,31300.0
2006-10-05 12:00:00,16.04,16.07,15.98,16.03,95700.0,16.04,16.07,15.98,16.03,95700.0
2006-10-05 12:30:00,16.03,16.03,15.86,15.94,23300.0,16.03,16.03,15.86,15.94,23300.0
2006-10-05 13:00:00,15.93,16.0,15.88,16.0,18300.0,15.93,16.0,15.88,16.0,18300.0
2006-10-05 13:30:00,15.99,16.1,15.97,16.0,129200.0,15.99,16.1,15.97,16.0,129200.0
2006-10-05 14:00:00,16.02,16.09,15.94,16.07,47300.0,16.02,16.09,15.94,16.07,47300.0
2006-10-05 14:30:00,16.09,16.11,16.03,16.05,53400.0,16.09,16.11,16.03,16.05,53400.0
2006-10-05 15:00:00,16.05,16.05,15.97,16.05,109700.0,16.05,16.05,15.97,16.05,109700.0
2006-10-05 15:30:00,16.05,16.17,16.02,16.17,145500.0,16.05,16.17,16.02,16.17,145500.0
2006-10-06 09:30:00,16.08,16.14,16.01,16.05,21000.0,16.08,16.14,16.01,16.05,21000.0
2006-10-06 10:00:00,16.05,16.13,16.04,16.1,80300.0,16.05,16.13,16.04,16.1,80300.0
2006-10-06 10:30:00,16.09,16.24,16.09,16.24,59400.0,16.09,16.24,16.09,16.24,59400.0
2006-10-06 11:00:00,16.24,16.24,16.08,16.13,43900.0,16.24,16.24,16.08,16.13,43900.0
2006-10-06 11:30:00,16.12,16.15,15.98,16.0,18000.0,16.12,16.15,15.98,16.0,18000.0
2006-10-06 12:00:00,16.0,16.05,15.97,15.98,33200.0,16.0,16.05,15.97,15.98,33200.0
2006-10-06 12:30:00,15.98,16.06,15.95,16.05,24400.0,15.98,16.06,15.95,16.05,24400.0
2006-10-06 13:00:00,16.05,16.2,16.03,16.11,26200.0,16.05,16.2,16.03,16.11,26200.0
2006-10-06 13:30:00,16.1,16.23,16.1,16.21,26500.0,16.1,16.23,16.1,16.21,26500.0
2006-10-06 14:00:00,16.22,16.23,16.03,16.08,36700.0,16.22,16.23,16.03,16.08,36700.0
2006-10-06 14:30:00,16.09,16.25,16.08,16.2,54500.0,16.09,16.25,16.08,16.2,54500.0
2006-10-06 15:00:00,16.2,16.21,16.05,16.18,58100.0,16.2,16.21,16.05,16.18,58100.0
2006-10-06 15:30:00,16.17,16.17,15.98,16.07,109300.0,16.17,16.17,15.98,16.07,109300.0
2006-10-09 09:30:00,15.97,16.06,15.9,16.02,37500.0,15.97,16.06,15.9,16.02,37500.0
2006-10-09 10:00:00,16.02,16.04,15.85,15.89,42000.0,16.02,16.04,15.85,15.89,42000.0
2006-10-09 10:30:00,15.88,16.0,15.85,16.0,12800.0,15.88,16.0,15.85,16.0,12800.0
2006-10-09 11:00:00,15.98,16.0,15.95,15.99,24900.0,15.98,16.0,15.95,15.99,24900.0
2006-10-09 11:30:00,15.99,16.07,15.98,16.02,58700.0,15.99,16.07,15.98,16.02,58700.0
2006-10-09 12:00:00,16.03,16.08,16.0,16.07,14600.0,16.03,16.08,16.0,16.07,14600.0
2006-10-09 12:30:00,16.07,16.11,15.99,16.02,42800.0,16.07,16.11,15.99,16.02,42800.0
2006-10-09 13:00:00,16.03,16.12,16.0,16.1,33600.0,16.03,16.12,16.0,16.1,33600.0
2006-10-09 13:30:00,16.1,16.12,16.04,16.04,14200.0,16.1,16.12,16.04,16.04,14200.0
2006-10-09 14:00:00,16.05,16.15,16.03,16.1,29000.0,16.05,16.15,16.03,16.1,29000.0
2006-10-09 14:30:00,16.1,16.15,16.06,16.12,73900.0,16.1,16.15,16.06,16.12,73900.0
2006-10-09 15:00:00,16.12,16.15,16.06,16.13,29000.0,16.12,16.15,16.06,16.13,29000.0
2006-10-09 15:30:00,16.13,16.16,16.1,16.12,107100.0,16.13,16.16,16.1,16.12,107100.0
2006-10-10 09:30:00,16.14,16.25,15.86,15.86,80400.0,16.14,16.25,15.86,15.86,80400.0
2006-10-10 10:00:00,15.89,16.0,15.89,15.95,20300.0,15.89,16.0,15.89,15.95,20300.0
2006-10-10 10:30:00,15.99,16.16,15.96,16.07,62700.0,15.99,16.16,15.96,16.07,62700.0
2006-10-10 11:00:00,16.05,16.17,15.93,16.07,41400.0,16.05,16.17,15.93,16.07,41400.0
2006-10-10 11:30:00,16.06,16.09,16.02,16.07,14700.0,16.06,16.09,16.02,16.07,14700.0
2006-10-10 12:00:00,16.08,16.16,16.02,16.03,44100.0,16.08,16.16,16.02,16.03,44100.0
2006-10-10 12:30:00,16.04,16.04,15.98,16.01,14100.0,16.04,16.04,15.98,16.01,14100.0
2006-10-10 13:00:00,16.01,16.01,15.85,15.88,23700.0,16.01,16.01,15.85,15.88,23700.0
2006-10-10 13:30:00,15.87,15.87,15.78,15.81,34300.0,15.87,15.87,15.78,15.81,34300.0
2006-10-10 14:00:00,15.81,15.85,15.78,15.79,32100.0,15.81,15.85,15.78,15.79,32100.0
2006-10-10 14:30:00,15.8,15.9,15.79,15.89,51000.0,15.8,15.9,15.79,15.89,51000.0
2006-10-10 15:00:00,15.89,16.07,15.89,16.03,97500.0,15.89,16.07,15.89,16.03,97500.0
2006-10-10 15:30:00,16.04,16.14,16.0,16.1,125500.0,16.04,16.14,16.0,16.1,125500.0
2006-10-11 09:30:00,16.06,16.29,15.96,16.26,74300.0,16.06,16.29,15.96,16.26,74300.0
2006-10-11 10:00:00,16.27,16.3,16.14,16.25,46800.0,16.27,16.3,16.14,16.25,46800.0
2006-10-11 10:30:00,16.24,16.34,16.21,16.29,35700.0,16.24,16.34,16.21,16.29,35700.0
2006-10-11 11:00:00,16.29,16.43,16.26,16.42,48900.0,16.29,16.43,16.26,16.42,48900.0
2006-10-11 11:30:00,16.43,16.56,16.41,16.5,99100.0,16.43,16.56,16.41,16.5,99100.0
2006-10-11 12:00:00,16.51,16.55,16.45,16.49,46300.0,16.51,16.55,16.45,16.49,46300.0
2006-10-11 12:30:00,16.49,16.54,16.46,16.49,53800.0,16.49,16.54,16.46,16.49,53800.0
2006-10-11 13:00:00,16.49,16.58,16.49,16.54,62000.0,16.49,16.58,16.49,16.54,62000.0
2006-10-11 13:30:00,16.52,16.52,16.41,16.43,27700.0,16.52,16.52,16.41,16.43,27700.0
2006-10-11 14:00:00,16.45,16.47,16.35,16.42,119500.0,16.45,16.47,16.35,16.42,119500.0
2006-10-11 14:30:00,16.45,16.49,16.3,16.46,104800.0,16.45,16.49,16.3,16.46,104800.0
2006-10-11 15:00:00,16.47,16.59,16.38,16.46,97900.0,16.47,16.59,16.38,16.46,97900.0
2006-10-11 15:30:00,16.48,16.54,16.44,16.49,164300.0,16.48,16.54,16.44,16.49,164300.0
2006-10-12 09:30:00,16.48,16.59,16.3,16.55,99300.0,16.48,16.59,16.3,16.55,99300.0
2006-10-12 10:00:00,16.55,16.59,16.53,16.56,32300.0,16.55,16.59,16.53,16.56,32300.0
2006-10-12 10:30:00,16.52,16.6,16.5,16.58,51100.0,16.52,16.6,16.5,16.58,51100.0
2006-10-12 11:00:00,16.58,16.6,16.55,16.58,42600.0,16.58,16.6,16.55,16.58,42600.0
2006-10-12 11:30:00,16.59,16.62,16.23,16.55,289900.0,16.59,16.62,16.23,16.55,289900.0
2006-10-12 12:00:00,16.55,16.61,16.51,16.59,60800.0,16.55,16.61,16.51,16.59,60800.0
2006-10-12 12:30:00,16.57,16.7,16.57,16.65,57700.0,16.57,16.7,16.57,16.65,57700.0
2006-10-12 13:00:00,16.64,16.69,16.62,16.67,12100.0,16.64,16.69,16.62,16.67,12100.0
2006-10-12 13:30:00,16.66,16.66,16.6,16.66,17000.0,16.66,16.66,16.6,16.66,17000.0
2006-10-12 14:00:00,16.63,16.72,16.63,16.71,105400.0,16.63,16.72,16.63,16.71,105400.0
2006-10-12 14:30:00,16.7,16.75,16.7,16.73,32600.0,16.7,16.75,16.7,16.73,32600.0
2006-10-12 15:00:00,16.73,16.87,16.7,16.87,147100.0,16.73,16.87,16.7,16.87,147100.0
2006-10-12 15:30:00,16.86,16.89,16.79,16.88,151900.0,16.86,16.89,16.79,16.88,151900.0
2006-10-13 09:30:00,16.84,16.87,16.65,16.82,50700.0,16.84,16.87,16.65,16.82,50700.0
2006-10-13 10:00:00,16.82,16.86,16.69,16.76,27500.0,16.82,16.86,16.69,16.76,27500.0
2006-10-13 10:30:00,16.77,16.95,16.76,16.92,57100.0,16.77,16.95,16.76,16.92,57100.0
2006-10-13 11:00:00,16.92,16.96,16.75,16.78,61500.0,16.92,16.96,16.75,16.78,61500.0
2006-10-13 11:30:00,16.79,16.8,16.72,16.72,41500.0,16.79,16.8,16.72,16.72,41500.0
2006-10-13 12:00:00,16.74,16.82,16.72,16.8,23000.0,16.74,16.82,16.72,16.8,23000.0
2006-10-13 12:30:00,16.79,16.84,16.77,16.81,33100.0,16.79,16.84,16.77,16.81,33100.0
2006-10-13 13:00:00,16.83,16.9,16.82,16.89,62700.0,16.83,16.9,16.82,16.89,62700.0
2006-10-13 13:30:00,16.9,16.9,16.86,16.86,18500.0,16.9,16.9,16.86,16.86,18500.0
2006-10-13 14:00:00,16.87,16.88,16.85,16.85,24200.0,16.87,16.88,16.85,16.85,24200.0
2006-10-13 14:30:00,16.84,16.87,16.79,16.83,121700.0,16.84,16.87,16.79,16.83,121700.0
2006-10-13 15:00:00,16.83,16.87,16.82,16.86,57100.0,16.83,16.87,16.82,16.86,57100.0
2006-10-13 15:30:00,16.86,16.94,16.86,16.93,91100.0,16.86,16.94,16.86,16.93,91100.0
2006-10-16 09:30:00,16.9,16.9,16.76,16.8,56000.0,16.9,16.9,16.76,16.8,56000.0
2006-10-16 10:00:00,16.78,16.85,16.76,16.8,35900.0,16.78,16.85,16.76,16.8,35900.0
2006-10-16 10:30:00,16.8,16.8,16.77,16.78,10600.0,16.8,16.8,16.77,16.78,10600.0
2006-10-16 11:00:00,16.78,16.86,16.78,16.85,47800.0,16.78,16.86,16.78,16.85,47800.0
2006-10-16 11:30:00,16.86,16.89,16.84,16.89,11100.0,16.86,16.89,16.84,16.89,11100.0
2006-10-16 12:00:00,16.89,16.94,16.88,16.94,18700.0,16.89,16.94,16.88,16.94,18700.0
2006-10-16 12:30:00,16.94,16.94,16.89,16.91,10000.0,16.94,16.94,16.89,16.91,10000.0
2006-10-16 13:00:00,16.89,16.95,16.89,16.92,174600.0,16.89,16.95,16.89,16.92,174600.0
2006-10-16 13:30:00,16.93,16.95,16.92,16.92,52700.0,16.93,16.95,16.92,16.92,52700.0
2006-10-16 14:00:00,16.93,16.94,16.9,16.91,21200.0,16.93,16.94,16.9,16.91,21200.0
2006-10-16 14:30:00,16.91,16.91,16.7,16.72,76900.0,16.91,16.91,16.7,16.72,76900.0
2006-10-16 15:00:00,16.7,16.72,16.69,16.7,43600.0,16.7,16.72,16.69,16.7,43600.0
2006-10-16 15:30:00,16.69,16.78,16.67,16.78,92900.0,16.69,16.78,16.67,16.78,92900.0
2006-10-17 09:30:00,16.6,16.72,16.56,16.59,43300.0,16.6,16.72,16.56,16.59,43300.0
2006-10-17 10:00:00,16.6,16.6,16.4,16.49,41500.0,16.6,16.6,16.4,16.49,41500.0
2006-10-17 10:30:00,16.5,16.5,16.33,16.36,47700.0,16.5,16.5,16.33,16.36,47700.0
2006-10-17 11:00:00,16.36,16.36,16.34,16.35,22600.0,16.36,16.36,16.34,16.35,22600.0
2006-10-17 11:30:00,16.35,16.36,16.31,16.34,22600.0,16.35,16.36,16.31,16.34,22600.0
2006-10-17 12:00:00,16.35,16.35,16.32,16.35,22400.0,16.35,16.35,16.32,16.35,22400.0
2006-10-17 12:30:00,16.35,16.35,16.27,16.34,32900.0,16.35,16.35,16.27,16.34,32900.0
2006-10-17 13:00:00,16.34,16.52,16.34,16.37,43500.0,16.34,16.52,16.34,16.37,43500.0
2006-10-17 13:30:00,16.36,16.39,16.34,16.38,37600.0,16.36,16.39,16.34,16.38,37600.0
2006-10-17 14:00:00,16.38,16.41,16.37,16.39,53500.0,16.38,16.41,16.37,16.39,53500.0
2006-10-17 14:30:00,16.4,16.72,16.35,16.69,58600.0,16.4,16.72,16.35,16.69,58600.0
2006-10-17 15:00:00,16.69,16.74,16.6,16.64,56000.0,16.69,16.74,16.6,16.64,56000.0
2006-10-17 15:30:00,16.64,16.64,16.47,16.5,117700.0,16.64,16.64,16.47,16.5,117700.0
2006-10-18 09:30:00,16.5,16.83,16.5,16.73,90300.0,16.5,16.83,16.5,16.73,90300.0
2006-10-18 10:00:00,16.74,16.74,16.54,16.56,211500.0,16.74,16.74,16.54,16.56,211500.0
2006-10-18 10:30:00,16.56,16.6,16.53,16.57,46900.0,16.56,16.6,16.53,16.57,46900.0
2006-10-18 11:00:00,16.57,16.63,16.54,16.6,93700.0,16.57,16.63,16.54,16.6,93700.0
2006-10-18 11:30:00,16.59,16.61,16.54,16.57,39300.0,16.59,16.61,16.54,16.57,39300.0
2006-10-18 12:00:00,16.58,16.62,16.57,16.61,27600.0,16.58,16.62,16.57,16.61,27600.0
2006-10-18 12:30:00,16.61,16.62,16.59,16.61,20500.0,16.61,16.62,16.59,16.61,20500.0
2006-10-18 13:00:00,16.61,16.61,16.47,16.47,19700.0,16.61,16.61,16.47,16.47,19700.0
2006-10-18 13:30:00,16.47,16.6,16.41,16.58,17900.0,16.47,16.6,16.41,16.58,17900.0
2006-10-18 14:00:00,16.58,16.59,16.32,16.34,58800.0,16.58,16.59,16.32,16.34,58800.0
2006-10-18 14:30:00,16.36,16.52,16.36,16.52,28100.0,16.36,16.52,16.36,16.52,28100.0
2006-10-18 15:00:00,16.52,16.64,16.49,16.58,25500.0,16.52,16.64,16.49,16.58,25500.0
2006-10-18 15:30:00,16.58,16.58,16.49,16.52,47000.0,16.58,16.58,16.49,16.52,47000.0
2006-10-19 09:30:00,16.47,16.58,16.32,16.56,40300.0,16.47,16.58,16.32,16.56,40300.0
2006-10-19 10:00:00,16.54,16.56,16.42,16.42,1271000.0,16.54,16.56,16.42,16.42,1271000.0
2006-10-19 10:30:00,16.42,16.42,16.24,16.28,88500.0,16.42,16.42,16.24,16.28,88500.0
2006-10-19 11:00:00,16.27,16.27,15.96,16.0,114300.0,16.27,16.27,15.96,16.0,114300.0
2006-10-19 11:30:00,15.98,16.21,15.97,16.12,57100.0,15.98,16.21,15.97,16.12,57100.0
2006-10-19 12:00:00,16.11,16.17,16.1,16.16,44200.0,16.11,16.17,16.1,16.16,44200.0
2006-10-19 12:30:00,16.17,16.24,16.15,16.19,21500.0,16.17,16.24,16.15,16.19,21500.0
2006-10-19 13:00:00,16.18,16.24,16.18,16.22,21200.0,16.18,16.24,16.18,16.22,21200.0
2006-10-19 13:30:00,16.21,16.23,16.18,16.19,16200.0,16.21,16.23,16.18,16.19,16200.0
2006-10-19 14:00:00,16.19,16.21,16.17,16.19,29800.0,16.19,16.21,16.17,16.19,29800.0
2006-10-19 14:30:00,16.2,16.2,16.1,16.15,32400.0,16.2,16.2,16.1,16.15,32400.0
2006-10-19 15:00:00,16.16,16.2,16.14,16.19,42400.0,16.16,16.2,16.14,16.19,42400.0
2006-10-19 15:30:00,16.19,16.22,16.19,16.2,45300.0,16.19,16.22,16.19,16.2,45300.0
2006-10-20 09:30:00,16.26,16.27,16.01,16.05,76700.0,16.26,16.27,16.01,16.05,76700.0
2006-10-20 10:00:00,16.09,16.17,16.0,16.03,338100.0,16.09,16.17,16.0,16.03,338100.0
2006-10-20 10:30:00,16.04,16.2,16.0,16.16,35200.0,16.04,16.2,16.0,16.16,35200.0
2006-10-20 11:00:00,16.16,16.2,15.99,16.0,50700.0,16.16,16.2,15.99,16.0,50700.0
2006-10-20 11:30:00,16.01,16.03,15.96,16.0,29500.0,16.01,16.03,15.96,16.0,29500.0
2006-10-20 12:00:00,16.0,16.01,15.98,16.0,28500.0,16.0,16.01,15.98,16.0,28500.0
2006-10-20 12:30:00,16.0,16.2,16.0,16.19,41900.0,16.0,16.2,16.0,16.19,41900.0
2006-10-20 13:00:00,16.19,16.32,16.14,16.14,49500.0,16.19,16.32,16.14,16.14,49500.0
2006-10-20 13:30:00,16.15,16.15,15.99,16.07,40300.0,16.15,16.15,15.99,16.07,40300.0
2006-10-20 14:00:00,16.07,16.12,16.05,16.12,47900.0,16.07,16.12,16.05,16.12,47900.0
2006-10-20 14:30:00,16.11,16.12,16.08,16.11,14400.0,16.11,16.12,16.08,16.11,14400.0
2006-10-20 15:00:00,16.12,16.25,16.1,16.18,40800.0,16.12,16.25,16.1,16.18,40800.0
2006-10-20 15:30:00,16.16,16.18,16.05,16.08,83100.0,16.16,16.18,16.05,16.08,83100.0
2006-10-23 09:30:00,16.07,16.1,15.89,15.98,46100.0,16.07,16.1,15.89,15.98,46100.0
2006-10-23 10:00:00,15.98,16.01,15.95,15.98,51600.0,15.98,16.01,15.95,15.98,51600.0
2006-10-23 10:30:00,15.99,16.01,15.96,16.0,34000.0,15.99,16.01,15.96,16.0,34000.0
2006-10-23 11:00:00,16.0,16.04,15.96,15.98,31600.0,16.0,16.04,15.96,15.98,31600.0
2006-10-23 11:30:00,16.0,16.02,15.99,16.02,17400.0,16.0,16.02,15.99,16.02,17400.0
2006-10-23 12:00:00,16.02,16.04,16.0,16.03,28900.0,16.02,16.04,16.0,16.03,28900.0
2006-10-23 12:30:00,16.03,16.06,16.0,16.03,15800.0,16.03,16.06,16.0,16.03,15800.0
2006-10-23 13:00:00,16.03,16.06,16.02,16.06,18600.0,16.03,16.06,16.02,16.06,18600.0
2006-10-23 13:30:00,16.07,16.08,16.0,16.04,31700.0,16.07,16.08,16.0,16.04,31700.0
2006-10-23 14:00:00,16.05,16.05,16.01,16.02,27700.0,16.05,16.05,16.01,16.02,27700.0
2006-10-23 14:30:00,16.03,16.09,16.0,16.08,29500.0,16.03,16.09,16.0,16.08,29500.0
2006-10-23 15:00:00,16.08,16.15,16.05,16.09,28100.0,16.08,16.15,16.05,16.09,28100.0
2006-10-23 15:30:00,16.09,16.15,16.07,16.15,50600.0,16.09,16.15,16.07,16.15,50600.0
2006-10-24 09:30:00,16.09,16.16,15.94,16.12,39100.0,16.09,16.16,15.94,16.12,39100.0
2006-10-24 10:00:00,16.11,16.12,16.0,16.05,24900.0,16.11,16.12,16.0,16.05,24900.0
2006-10-24 10:30:00,16.03,16.04,15.83,15.91,27200.0,16.03,16.04,15.83,15.91,27200.0
2006-10-24 11:00:00,15.89,15.96,15.84,15.95,17600.0,15.89,15.96,15.84,15.95,17600.0
2006-10-24 11:30:00,15.95,16.0,15.95,16.0,6800.0,15.95,16.0,15.95,16.0,6800.0
2006-10-24 12:00:00,15.96,15.99,15.89,15.89,24000.0,15.96,15.99,15.89,15.89,24000.0
2006-10-24 12:30:00,15.9,15.92,15.79,15.79,15500.0,15.9,15.92,15.79,15.79,15500.0
2006-10-24 13:00:00,15.79,15.84,15.68,15.79,59800.0,15.79,15.84,15.68,15.79,59800.0
2006-10-24 13:30:00,15.79,15.82,15.71,15.73,13900.0,15.79,15.82,15.71,15.73,13900.0
2006-10-24 14:00:00,15.73,15.78,15.73,15.78,12800.0,15.73,15.78,15.73,15.78,12800.0
2006-10-24 14:30:00,15.78,15.79,15.71,15.76,25200.0,15.78,15.79,15.71,15.76,25200.0
2006-10-24 15:00:00,15.76,15.84,15.76,15.78,38800.0,15.76,15.84,15.76,15.78,38800.0
2006-10-24 15:30:00,15.78,15.79,15.73,15.73,54100.0,15.78,15.79,15.73,15.73,54100.0
2006-10-25 09:30:00,15.75,16.01,15.75,16.0,40400.0,15.75,16.01,15.75,16.0,40400.0
2006-10-25 10:00:00,16.0,16.04,15.96,15.99,35400.0,16.0,16.04,15.96,15.99,35400.0
2006-10-25 10:30:00,15.99,16.0,15.85,15.86,18700.0,15.99,16.0,15.85,15.86,18700.0
2006-10-25 11:00:00,15.86,15.9,15.86,15.9,9900.0,15.86,15.9,15.86,15.9,9900.0
2006-10-25 11:30:00,15.88,15.91,15.68,15.74,69400.0,15.88,15.91,15.68,15.74,69400.0
2006-10-25 12:00:00,15.76,15.8,15.75,15.75,15500.0,15.76,15.8,15.75,15.75,15500.0
2006-10-25 12:30:00,15.74,15.77,15.73,15.75,30800.0,15.74,15.77,15.73,15.75,30800.0
2006-10-25 13:00:00,15.75,15.76,15.71,15.75,11500.0,15.75,15.76,15.71,15.75,11500.0
2006-10-25 13:30:00,15.75,15.75,15.71,15.74,9400.0,15.75,15.75,15.71,15.74,9400.0
2006-10-25 14:00:00,15.73,15.84,15.65,15.65,52100.0,15.73,15.84,15.65,15.65,52100.0
2006-10-25 14:30:00,15.65,15.72,15.53,15.71,54900.0,15.65,15.72,15.53,15.71,54900.0
2006-10-25 15:00:00,15.71,15.8,15.68,15.77,49300.0,15.71,15.8,15.68,15.77,49300.0
2006-10-25 15:30:00,15.77,15.83,15.76,15.8,57600.0,15.77,15.83,15.76,15.8,57600.0
2006-10-26 09:30:00,15.83,15.9,15.67,15.74,49600.0,15.83,15.9,15.67,15.74,49600.0
2006-10-26 10:00:00,15.75,15.91,15.7,15.72,33900.0,15.75,15.91,15.7,15.72,33900.0
2006-10-26 10:30:00,15.72,15.82,15.71,15.81,70100.0,15.72,15.82,15.71,15.81,70100.0
2006-10-26 11:00:00,15.81,15.81,15.71,15.72,17500.0,15.81,15.81,15.71,15.72,17500.0
2006-10-26 11:30:00,15.71,15.73,15.68,15.7,48500.0,15.71,15.73,15.68,15.7,48500.0
2006-10-26 12:00:00,15.7,15.75,15.66,15.72,52800.0,15.7,15.75,15.66,15.72,52800.0
2006-10-26 12:30:00,15.72,15.73,15.67,15.69,50400.0,15.72,15.73,15.67,15.69,50400.0
2006-10-26 13:00:00,15.7,15.78,15.69,15.75,86300.0,15.7,15.78,15.69,15.75,86300.0
2006-10-26 13:30:00,15.76,15.84,15.72,15.84,24300.0,15.76,15.84,15.72,15.84,24300.0
2006-10-26 14:00:00,15.84,16.04,15.84,16.04,57000.0,15.84,16.04,15.84,16.04,57000.0
2006-10-26 14:30:00,16.04,16.06,15.89,16.03,48500.0,16.04,16.06,15.89,16.03,48500.0
2006-10-26 15:00:00,16.03,16.06,16.0,16.04,32900.0,16.03,16.06,16.0,16.04,32900.0
2006-10-26 15:30:00,16.03,16.12,15.99,16.11,130000.0,16.03,16.12,15.99,16.11,130000.0
2006-10-27 09:30:00,16.01,16.22,16.01,16.2,47500.0,16.01,16.22,16.01,16.2,47500.0
2006-10-27 10:00:00,16.2,16.25,16.17,16.21,57000.0,16.2,16.25,16.17,16.21,57000.0
2006-10-27 10:30:00,16.2,16.36,16.19,16.36,82300.0,16.2,16.36,16.19,16.36,82300.0
2006-10-27 11:00:00,16.36,16.53,16.3,16.43,97700.0,16.36,16.53,16.3,16.43,97700.0
2006-10-27 11:30:00,16.45,16.52,16.33,16.4,29600.0,16.45,16.52,16.33,16.4,29600.0
2006-10-27 12:00:00,16.41,16.43,16.37,16.41,22600.0,16.41,16.43,16.37,16.41,22600.0
2006-10-27 12:30:00,16.41,16.51,16.4,16.51,21300.0,16.41,16.51,16.4,16.51,21300.0
2006-10-27 13:00:00,16.51,16.56,16.48,16.55,29300.0,16.51,16.56,16.48,16.55,29300.0
2006-10-27 13:30:00,16.55,16.55,16.38,16.39,48000.0,16.55,16.55,16.38,16.39,48000.0
2006-10-27 14:00:00,16.38,16.46,16.28,16.32,60500.0,16.38,16.46,16.28,16.32,60500.0
2006-10-27 14:30:00,16.32,16.34,16.09,16.25,71100.0,16.32,16.34,16.09,16.25,71100.0
2006-10-27 15:00:00,16.25,16.35,16.19,16.2,47000.0,16.25,16.35,16.19,16.2,47000.0
2006-10-27 15:30:00,16.2,16.21,16.06,16.14,80800.0,16.2,16.21,16.06,16.14,80800.0
2006-10-30 09:30:00,16.12,16.27,16.02,16.06,45100.0,16.12,16.27,16.02,16.06,45100.0
2006-10-30 10:00:00,16.07,16.11,15.99,16.01,33200.0,16.07,16.11,15.99,16.01,33200.0
2006-10-30 10:30:00,16.01,16.06,15.87,15.87,56600.0,16.01,16.06,15.87,15.87,56600.0
2006-10-30 11:00:00,15.88,15.98,15.86,15.94,39500.0,15.88,15.98,15.86,15.94,39500.0
2006-10-30 11:30:00,15.94,16.01,15.89,15.97,61400.0,15.94,16.01,15.89,15.97,61400.0
2006-10-30 12:00:00,15.95,16.0,15.9,15.91,28000.0,15.95,16.0,15.9,15.91,28000.0
2006-10-30 12:30:00,15.92,15.99,15.9,15.99,27200.0,15.92,15.99,15.9,15.99,27200.0
2006-10-30 13:00:00,15.98,16.12,15.98,16.09,28900.0,15.98,16.12,15.98,16.09,28900.0
2006-10-30 13:30:00,16.11,16.24,16.09,16.18,39000.0,16.11,16.24,16.09,16.18,39000.0
2006-10-30 14:00:00,16.18,16.21,16.09,16.18,42200.0,16.18,16.21,16.09,16.18,42200.0
2006-10-30 14:30:00,16.18,16.18,16.02,16.07,62200.0,16.18,16.18,16.02,16.07,62200.0
2006-10-30 15:00:00,16.06,16.15,16.0,16.08,39400.0,16.06,16.15,16.0,16.08,39400.0
2006-10-30 15:30:00,16.07,16.13,15.96,15.98,83900.0,16.07,16.13,15.96,15.98,83900.0
2006-10-31 09:30:00,15.9,16.24,15.9,16.22,83500.0,15.9,16.24,15.9,16.22,83500.0
2006-10-31 10:00:00,16.21,16.21,16.06,16.14,70300.0,16.21,16.21,16.06,16.14,70300.0
2006-10-31 10:30:00,16.14,16.16,16.01,16.1,51000.0,16.14,16.16,16.01,16.1,51000.0
2006-10-31 11:00:00,16.1,16.1,16.06,16.08,23800.0,16.1,16.1,16.06,16.08,23800.0
2006-10-31 11:30:00,16.08,16.11,15.98,16.0,102400.0,16.08,16.11,15.98,16.0,102400.0
2006-10-31 12:00:00,16.01,16.09,15.97,16.03,38500.0,16.01,16.09,15.97,16.03,38500.0
2006-10-31 12:30:00,16.02,16.03,15.92,15.95,42400.0,16.02,16.03,15.92,15.95,42400.0
2006-10-31 13:00:00,15.94,16.01,15.9,15.95,22700.0,15.94,16.01,15.9,15.95,22700.0
2006-10-31 13:30:00,15.95,16.02,15.95,15.96,21500.0,15.95,16.02,15.95,15.96,21500.0
2006-10-31 14:00:00,15.95,16.02,15.91,15.91,30400.0,15.95,16.02,15.91,15.91,30400.0
2006-10-31 14:30:00,15.92,15.94,15.88,15.88,34800.0,15.92,15.94,15.88,15.88,34800.0
2006-10-31 15:00:00,15.87,16.06,15.87,16.04,43200.0,15.87,16.06,15.87,16.04,43200.0
2006-10-31 15:30:00,16.03,16.06,16.03,16.03,161400.0,16.03,16.06,16.03,16.03,161400.0
2006-11-01 09:30:00,16.1,16.22,15.82,15.96,41700.0,16.1,16.22,15.82,15.96,41700.0
2006-11-01 10:00:00,15.92,16.05,15.82,15.92,30600.0,15.92,16.05,15.82,15.92,30600.0
2006-11-01 10:30:00,15.94,16.03,15.85,16.0,29200.0,15.94,16.03,15.85,16.0,29200.0
2006-11-01 11:00:00,15.99,16.03,15.89,15.96,13300.0,15.99,16.03,15.89,15.96,13300.0
2006-11-01 11:30:00,15.96,16.01,15.84,15.87,52800.0,15.96,16.01,15.84,15.87,52800.0
2006-11-01 12:00:00,15.86,15.91,15.84,15.88,12600.0,15.86,15.91,15.84,15.88,12600.0
2006-11-01 12:30:00,15.86,15.9,15.82,15.86,32000.0,15.86,15.9,15.82,15.86,32000.0
2006-11-01 13:00:00,15.86,15.9,15.83,15.9,17200.0,15.86,15.9,15.83,15.9,17200.0
2006-11-01 13:30:00,15.89,15.91,15.85,15.89,15600.0,15.89,15.91,15.85,15.89,15600.0
2006-11-01 14:00:00,15.89,15.89,15.77,15.79,34000.0,15.89,15.89,15.77,15.79,34000.0
2006-11-01 14:30:00,15.8,15.84,15.77,15.81,40300.0,15.8,15.84,15.77,15.81,40300.0
2006-11-01 15:00:00,15.81,15.82,15.68,15.69,72900.0,15.81,15.82,15.68,15.69,72900.0
2006-11-01 15:30:00,15.68,15.72,15.64,15.7,111900.0,15.68,15.72,15.64,15.7,111900.0
2006-11-02 09:30:00,15.86,16.46,15.7,16.4,295000.0,15.86,16.46,15.7,16.4,295000.0
2006-11-02 10:00:00,16.4,16.56,16.37,16.42,171000.0,16.4,16.56,16.37,16.42,171000.0
2006-11-02 10:30:00,16.41,16.51,16.36,16.39,168000.0,16.41,16.51,16.36,16.39,168000.0
2006-11-02 11:00:00,16.38,16.53,16.35,16.42,121300.0,16.38,16.53,16.35,16.42,121300.0
2006-11-02 11:30:00,16.43,16.48,16.27,16.3,61700.0,16.43,16.48,16.27,16.3,61700.0
2006-11-02 12:00:00,16.31,16.44,16.3,16.42,43500.0,16.31,16.44,16.3,16.42,43500.0
2006-11-02 12:30:00,16.42,16.57,16.39,16.56,73100.0,16.42,16.57,16.39,16.56,73100.0
2006-11-02 13:00:00,16.55,16.61,16.54,16.6,63800.0,16.55,16.61,16.54,16.6,63800.0
2006-11-02 13:30:00,16.61,16.67,16.48,16.55,75600.0,16.61,16.67,16.48,16.55,75600.0
2006-11-02 14:00:00,16.56,16.64,16.48,16.48,60800.0,16.56,16.64,16.48,16.48,60800.0
2006-11-02 14:30:00,16.5,16.51,16.29,16.29,77200.0,16.5,16.51,16.29,16.29,77200.0
2006-11-02 15:00:00,16.31,16.37,16.3,16.33,46500.0,16.31,16.37,16.3,16.33,46500.0
2006-11-02 15:30:00,16.33,16.37,16.3,16.32,76400.0,16.33,16.37,16.3,16.32,76400.0
2006-11-03 09:30:00,16.41,16.41,16.25,16.3,97300.0,16.41,16.41,16.25,16.3,97300.0
2006-11-03 10:00:00,16.31,16.42,16.25,16.37,108600.0,16.31,16.42,16.25,16.37,108600.0
2006-11-03 10:30:00,16.37,16.37,16.29,16.31,76000.0,16.37,16.37,16.29,16.31,76000.0
2006-11-03 11:00:00,16.3,16.34,16.26,16.26,64200.0,16.3,16.34,16.26,16.26,64200.0
2006-11-03 11:30:00,16.26,16.32,16.26,16.3,50500.0,16.26,16.32,16.26,16.3,50500.0
2006-11-03 12:00:00,16.3,16.34,16.29,16.3,46100.0,16.3,16.34,16.29,16.3,46100.0
2006-11-03 12:30:00,16.3,16.37,16.3,16.37,48300.0,16.3,16.37,16.3,16.37,48300.0
2006-11-03 13:00:00,16.37,16.44,16.33,16.38,35800.0,16.37,16.44,16.33,16.38,35800.0
2006-11-03 13:30:00,16.37,16.44,16.35,16.43,31400.0,16.37,16.44,16.35,16.43,31400.0
2006-11-03 14:00:00,16.43,16.49,16.35,16.45,28200.0,16.43,16.49,16.35,16.45,28200.0
2006-11-03 14:30:00,16.44,16.51,16.39,16.46,74500.0,16.44,16.51,16.39,16.46,74500.0
2006-11-03 15:00:00,16.45,16.48,16.4,16.41,35900.0,16.45,16.48,16.4,16.41,35900.0
2006-11-03 15:30:00,16.41,16.54,16.41,16.44,79600.0,16.41,16.54,16.41,16.44,79600.0
2006-11-06 09:30:00,16.6,16.94,16.58,16.89,165300.0,16.6,16.94,16.58,16.89,165300.0
2006-11-06 10:00:00,16.9,16.9,16.72,16.76,74400.0,16.9,16.9,16.72,16.76,74400.0
2006-11-06 10:30:00,16.74,16.9,16.67,16.79,74600.0,16.74,16.9,16.67,16.79,74600.0
2006-11-06 11:00:00,16.79,16.79,16.71,16.75,62600.0,16.79,16.79,16.71,16.75,62600.0
2006-11-06 11:30:00,16.75,16.75,16.72,16.73,28500.0,16.75,16.75,16.72,16.73,28500.0
2006-11-06 12:00:00,16.73,16.75,16.67,16.7,23900.0,16.73,16.75,16.67,16.7,23900.0
2006-11-06 12:30:00,16.7,16.75,16.65,16.74,182200.0,16.7,16.75,16.65,16.74,182200.0
2006-11-06 13:00:00,16.74,16.75,16.71,16.75,166300.0,16.74,16.75,16.71,16.75,166300.0
2006-11-06 13:30:00,16.75,16.76,16.71,16.74,52100.0,16.75,16.76,16.71,16.74,52100.0
2006-11-06 14:00:00,16.75,16.77,16.72,16.76,54300.0,16.75,16.77,16.72,16.76,54300.0
2006-11-06 14:30:00,16.77,16.84,16.76,16.83,56400.0,16.77,16.84,16.76,16.83,56400.0
2006-11-06 15:00:00,16.84,16.86,16.79,16.84,89500.0,16.84,16.86,16.79,16.84,89500.0
2006-11-06 15:30:00,16.84,17.0,16.83,16.99,242300.0,16.84,17.0,16.83,16.99,242300.0
2006-11-07 09:30:00,17.03,17.35,17.01,17.28,342200.0,17.03,17.35,17.01,17.28,342200.0
2006-11-07 10:00:00,17.28,17.4,17.26,17.37,111400.0,17.28,17.4,17.26,17.37,111400.0
2006-11-07 10:30:00,17.39,17.45,17.31,17.44,87900.0,17.39,17.45,17.31,17.44,87900.0
2006-11-07 11:00:00,17.44,17.45,17.37,17.42,87100.0,17.44,17.45,17.37,17.42,87100.0
2006-11-07 11:30:00,17.42,17.44,17.35,17.35,52400.0,17.42,17.44,17.35,17.35,52400.0
2006-11-07 12:00:00,17.35,17.36,17.28,17.34,63200.0,17.35,17.36,17.28,17.34,63200.0
2006-11-07 12:30:00,17.34,17.39,17.32,17.38,57400.0,17.34,17.39,17.32,17.38,57400.0
2006-11-07 13:00:00,17.38,17.4,17.27,17.28,450500.0,17.38,17.4,17.27,17.28,450500.0
2006-11-07 13:30:00,17.28,17.31,17.22,17.25,46200.0,17.28,17.31,17.22,17.25,46200.0
2006-11-07 14:00:00,17.25,17.25,17.06,17.07,103700.0,17.25,17.25,17.06,17.07,103700.0
2006-11-07 14:30:00,17.08,17.28,17.04,17.25,90000.0,17.08,17.28,17.04,17.25,90000.0
2006-11-07 15:00:00,17.24,17.28,17.12,17.19,65600.0,17.24,17.28,17.12,17.19,65600.0
2006-11-07 15:30:00,17.2,17.24,17.08,17.18,124200.0,17.2,17.24,17.08,17.18,124200.0
2006-11-08 09:30:00,17.15,17.15,16.95,17.07,83900.0,17.15,17.15,16.95,17.07,83900.0
2006-11-08 10:00:00,17.07,17.09,16.85,16.85,67400.0,17.07,17.09,16.85,16.85,67400.0
2006-11-08 10:30:00,16.85,17.0,16.75,16.96,61100.0,16.85,17.0,16.75,16.96,61100.0
2006-11-08 11:00:00,16.96,17.02,16.95,17.01,28600.0,16.96,17.02,16.95,17.01,28600.0
2006-11-08 11:30:00,17.01,17.04,16.99,17.03,30200.0,17.01,17.04,16.99,17.03,30200.0
2006-11-08 12:00:00,17.03,17.05,16.97,16.98,46500.0,17.03,17.05,16.97,16.98,46500.0
2006-11-08 12:30:00,16.98,17.01,16.9,16.99,95400.0,16.98,17.01,16.9,16.99,95400.0
2006-11-08 13:00:00,17.0,17.0,16.91,16.96,32600.0,17.0,17.0,16.91,16.96,32600.0
2006-11-08 13:30:00,16.98,17.17,16.97,17.12,562800.0,16.98,17.17,16.97,17.12,562800.0
2006-11-08 14:00:00,17.13,17.24,17.01,17.11,52600.0,17.13,17.24,17.01,17.11,52600.0
2006-11-08 14:30:00,17.12,17.25,17.11,17.16,38500.0,17.12,17.25,17.11,17.16,38500.0
2006-11-08 15:00:00,17.17,17.21,17.15,17.18,19000.0,17.17,17.21,17.15,17.18,19000.0
2006-11-08 15:30:00,17.17,17.2,17.04,17.09,53500.0,17.17,17.2,17.04,17.09,53500.0
2006-11-09 09:30:00,17.17,17.23,17.06,17.1,54300.0,17.17,17.23,17.06,17.1,54300.0
2006-11-09 10:00:00,17.08,17.12,16.83,17.02,68400.0,17.08,17.12,16.83,17.02,68400.0
2006-11-09 10:30:00,17.02,17.12,16.98,17.05,22100.0,17.02,17.12,16.98,17.05,22100.0
2006-11-09 11:00:00,17.05,17.11,17.0,17.11,19600.0,17.05,17.11,17.0,17.11,19600.0
2006-11-09 11:30:00,17.1,17.19,17.05,17.1,46400.0,17.1,17.19,17.05,17.1,46400.0
2006-11-09 12:00:00,17.1,17.11,16.91,16.93,36800.0,17.1,17.11,16.91,16.93,36800.0
2006-11-09 12:30:00,16.93,16.97,16.87,16.97,29800.0,16.93,16.97,16.87,16.97,29800.0
2006-11-09 13:00:00,16.97,16.97,16.83,16.83,42500.0,16.97,16.97,16.83,16.83,42500.0
2006-11-09 13:30:00,16.83,16.86,16.75,16.8,37300.0,16.83,16.86,16.75,16.8,37300.0
2006-11-09 14:00:00,16.8,16.82,16.61,16.71,87300.0,16.8,16.82,16.61,16.71,87300.0
2006-11-09 14:30:00,16.72,16.73,16.54,16.67,51200.0,16.72,16.73,16.54,16.67,51200.0
2006-11-09 15:00:00,16.66,16.7,16.55,16.68,47400.0,16.66,16.7,16.55,16.68,47400.0
2006-11-09 15:30:00,16.68,16.75,16.65,16.74,37100.0,16.68,16.75,16.65,16.74,37100.0
2006-11-10 09:30:00,16.72,16.83,16.5,16.55,57500.0,16.72,16.83,16.5,16.55,57500.0
2006-11-10 10:00:00,16.55,16.61,16.44,16.44,86900.0,16.55,16.61,16.44,16.44,86900.0
2006-11-10 10:30:00,16.47,16.55,16.37,16.54,39700.0,16.47,16.55,16.37,16.54,39700.0
2006-11-10 11:00:00,16.53,16.59,16.44,16.56,27000.0,16.53,16.59,16.44,16.56,27000.0
2006-11-10 11:30:00,16.57,16.62,16.56,16.61,26000.0,16.57,16.62,16.56,16.61,26000.0
2006-11-10 12:00:00,16.62,16.63,16.6,16.61,17400.0,16.62,16.63,16.6,16.61,17400.0
2006-11-10 12:30:00,16.61,16.63,16.6,16.63,21000.0,16.61,16.63,16.6,16.63,21000.0
2006-11-10 13:00:00,16.62,16.64,16.6,16.63,72100.0,16.62,16.64,16.6,16.63,72100.0
2006-11-10 13:30:00,16.63,16.64,16.59,16.62,25300.0,16.63,16.64,16.59,16.62,25300.0
2006-11-10 14:00:00,16.61,16.73,16.61,16.7,28000.0,16.61,16.73,16.61,16.7,28000.0
2006-11-10 14:30:00,16.69,16.75,16.67,16.74,28000.0,16.69,16.75,16.67,16.74,28000.0
2006-11-10 15:00:00,16.72,16.81,16.68,16.81,48800.0,16.72,16.81,16.68,16.81,48800.0
2006-11-10 15:30:00,16.81,16.97,16.78,16.97,179500.0,16.81,16.97,16.78,16.97,179500.0
2006-11-13 09:30:00,17.0,17.22,16.93,17.21,75200.0,17.0,17.22,16.93,17.21,75200.0
2006-11-13 10:00:00,17.22,17.3,17.2,17.25,52900.0,17.22,17.3,17.2,17.25,52900.0
2006-11-13 10:30:00,17.25,17.34,17.23,17.25,69100.0,17.25,17.34,17.23,17.25,69100.0
2006-11-13 11:00:00,17.26,17.3,17.25,17.27,29800.0,17.26,17.3,17.25,17.27,29800.0
2006-11-13 11:30:00,17.26,17.36,17.25,17.35,74400.0,17.26,17.36,17.25,17.35,74400.0
2006-11-13 12:00:00,17.35,17.4,17.3,17.33,84400.0,17.35,17.4,17.3,17.33,84400.0
2006-11-13 12:30:00,17.32,17.35,17.3,17.3,56000.0,17.32,17.35,17.3,17.3,56000.0
2006-11-13 13:00:00,17.3,17.32,17.25,17.25,38200.0,17.3,17.32,17.25,17.25,38200.0
2006-11-13 13:30:00,17.25,17.32,17.25,17.29,34900.0,17.25,17.32,17.25,17.29,34900.0
2006-11-13 14:00:00,17.29,17.31,17.25,17.3,29300.0,17.29,17.31,17.25,17.3,29300.0
2006-11-13 14:30:00,17.3,17.33,17.28,17.3,37800.0,17.3,17.33,17.28,17.3,37800.0
2006-11-13 15:00:00,17.3,17.31,17.25,17.27,68800.0,17.3,17.31,17.25,17.27,68800.0
2006-11-13 15:30:00,17.25,17.3,17.25,17.29,78900.0,17.25,17.3,17.25,17.29,78900.0
2006-11-14 09:30:00,17.35,17.35,17.05,17.07,169400.0,17.35,17.35,17.05,17.07,169400.0
2006-11-14 10:00:00,17.07,17.11,16.95,17.11,60600.0,17.07,17.11,16.95,17.11,60600.0
2006-11-14 10:30:00,17.13,17.13,17.1,17.11,46500.0,17.13,17.13,17.1,17.11,46500.0
2006-11-14 11:00:00,17.1,17.11,17.09,17.11,47400.0,17.1,17.11,17.09,17.11,47400.0
2006-11-14 11:30:00,17.1,17.11,17.08,17.1,95900.0,17.1,17.11,17.08,17.1,95900.0
2006-11-14 12:00:00,17.1,17.11,17.04,17.04,27600.0,17.1,17.11,17.04,17.04,27600.0
2006-11-14 12:30:00,17.04,17.1,17.03,17.09,42800.0,17.04,17.1,17.03,17.09,42800.0
2006-11-14 13:00:00,17.09,17.1,17.05,17.09,41800.0,17.09,17.1,17.05,17.09,41800.0
2006-11-14 13:30:00,17.09,17.1,17.06,17.08,36100.0,17.09,17.1,17.06,17.08,36100.0
2006-11-14 14:00:00,17.07,17.13,17.04,17.09,28000.0,17.07,17.13,17.04,17.09,28000.0
2006-11-14 14:30:00,17.08,17.15,17.03,17.11,354500.0,17.08,17.15,17.03,17.11,354500.0
2006-11-14 15:00:00,17.11,17.14,17.03,17.04,66200.0,17.11,17.14,17.03,17.04,66200.0
2006-11-14 15:30:00,17.05,17.22,17.04,17.21,157200.0,17.05,17.22,17.04,17.21,157200.0
2006-11-15 09:30:00,17.22,17.25,17.13,17.22,22400.0,17.22,17.25,17.13,17.22,22400.0
2006-11-15 10:00:00,17.21,17.35,17.17,17.34,46800.0,17.21,17.35,17.17,17.34,46800.0
2006-11-15 10:30:00,17.34,17.38,17.29,17.36,48800.0,17.34,17.38,17.29,17.36,48800.0
2006-11-15 11:00:00,17.35,17.49,17.35,17.48,41400.0,17.35,17.49,17.35,17.48,41400.0
2006-11-15 11:30:00,17.48,17.49,17.44,17.45,30200.0,17.48,17.49,17.44,17.45,30200.0
2006-11-15 12:00:00,17.46,17.47,17.38,17.41,50800.0,17.46,17.47,17.38,17.41,50800.0
2006-11-15 12:30:00,17.4,17.45,17.32,17.42,43600.0,17.4,17.45,17.32,17.42,43600.0
2006-11-15 13:00:00,17.41,17.49,17.41,17.48,24900.0,17.41,17.49,17.41,17.48,24900.0
2006-11-15 13:30:00,17.49,17.58,17.47,17.57,43700.0,17.49,17.58,17.47,17.57,43700.0
2006-11-15 14:00:00,17.57,17.6,17.44,17.46,45600.0,17.57,17.6,17.44,17.46,45600.0
2006-11-15 14:30:00,17.46,17.5,17.39,17.42,28700.0,17.46,17.5,17.39,17.42,28700.0
2006-11-15 15:00:00,17.41,17.56,17.41,17.5,45800.0,17.41,17.56,17.41,17.5,45800.0
2006-11-15 15:30:00,17.5,17.56,17.49,17.56,94300.0,17.5,17.56,17.49,17.56,94300.0
2006-11-16 09:30:00,17.57,17.66,17.46,17.65,1064800.0,17.57,17.66,17.46,17.65,1064800.0
2006-11-16 10:00:00,17.65,17.67,17.56,17.6,42300.0,17.65,17.67,17.56,17.6,42300.0
2006-11-16 10:30:00,17.6,17.69,17.59,17.63,44100.0,17.6,17.69,17.59,17.63,44100.0
2006-11-16 11:00:00,17.62,17.73,17.58,17.67,56700.0,17.62,17.73,17.58,17.67,56700.0
2006-11-16 11:30:00,17.66,17.78,17.66,17.73,53000.0,17.66,17.78,17.66,17.73,53000.0
2006-11-16 12:00:00,17.73,17.78,17.7,17.73,65200.0,17.73,17.78,17.7,17.73,65200.0
2006-11-16 12:30:00,17.73,17.74,17.64,17.65,16100.0,17.73,17.74,17.64,17.65,16100.0
2006-11-16 13:00:00,17.65,17.66,17.58,17.6,51700.0,17.65,17.66,17.58,17.6,51700.0
2006-11-16 13:30:00,17.59,17.67,17.58,17.67,25600.0,17.59,17.67,17.58,17.67,25600.0
2006-11-16 14:00:00,17.67,17.69,17.48,17.49,30300.0,17.67,17.69,17.48,17.49,30300.0
2006-11-16 14:30:00,17.5,17.53,17.46,17.5,23500.0,17.5,17.53,17.46,17.5,23500.0
2006-11-16 15:00:00,17.5,17.57,17.5,17.57,36000.0,17.5,17.57,17.5,17.57,36000.0
2006-11-16 15:30:00,17.56,17.58,17.5,17.52,49300.0,17.56,17.58,17.5,17.52,49300.0
2006-11-17 09:30:00,17.51,17.51,17.35,17.44,64400.0,17.51,17.51,17.35,17.44,64400.0
2006-11-17 10:00:00,17.43,17.5,17.36,17.4,31500.0,17.43,17.5,17.36,17.4,31500.0
2006-11-17 10:30:00,17.37,17.53,17.35,17.5,30700.0,17.37,17.53,17.35,17.5,30700.0
2006-11-17 11:00:00,17.51,17.55,17.41,17.52,31500.0,17.51,17.55,17.41,17.52,31500.0
2006-11-17 11:30:00,17.52,17.57,17.47,17.56,18800.0,17.52,17.57,17.47,17.56,18800.0
2006-11-17 12:00:00,17.56,17.63,17.54,17.62,26900.0,17.56,17.63,17.54,17.62,26900.0
2006-11-17 12:30:00,17.62,17.69,17.61,17.65,22300.0,17.62,17.69,17.61,17.65,22300.0
2006-11-17 13:00:00,17.65,17.65,17.52,17.59,27600.0,17.65,17.65,17.52,17.59,27600.0
2006-11-17 13:30:00,17.59,17.65,17.57,17.61,36500.0,17.59,17.65,17.57,17.61,36500.0
2006-11-17 14:00:00,17.61,17.62,17.55,17.59,69100.0,17.61,17.62,17.55,17.59,69100.0
2006-11-17 14:30:00,17.58,17.6,17.55,17.56,25800.0,17.58,17.6,17.55,17.56,25800.0
2006-11-17 15:00:00,17.55,17.61,17.5,17.61,92900.0,17.55,17.61,17.5,17.61,92900.0
2006-11-17 15:30:00,17.62,17.62,17.46,17.53,112400.0,17.62,17.62,17.46,17.53,112400.0
2006-11-20 09:30:00,17.55,17.62,17.38,17.53,37800.0,17.55,17.62,17.38,17.53,37800.0
2006-11-20 10:00:00,17.53,17.55,17.33,17.49,33600.0,17.53,17.55,17.33,17.49,33600.0
2006-11-20 10:30:00,17.5,17.55,17.47,17.51,11600.0,17.5,17.55,17.47,17.51,11600.0
2006-11-20 11:00:00,17.5,17.57,17.5,17.54,15200.0,17.5,17.57,17.5,17.54,15200.0
2006-11-20 11:30:00,17.53,17.55,17.48,17.48,9400.0,17.53,17.55,17.48,17.48,9400.0
2006-11-20 12:00:00,17.48,17.52,17.41,17.45,19400.0,17.48,17.52,17.41,17.45,19400.0
2006-11-20 12:30:00,17.45,17.45,17.36,17.39,19800.0,17.45,17.45,17.36,17.39,19800.0
2006-11-20 13:00:00,17.39,17.42,17.36,17.38,10200.0,17.39,17.42,17.36,17.38,10200.0
2006-11-20 13:30:00,17.39,17.41,17.37,17.41,3700.0,17.39,17.41,17.37,17.41,3700.0
2006-11-20 14:00:00,17.4,17.5,17.3,17.34,93000.0,17.4,17.5,17.3,17.34,93000.0
2006-11-20 14:30:00,17.34,17.46,17.33,17.42,37400.0,17.34,17.46,17.33,17.42,37400.0
2006-11-20 15:00:00,17.42,17.48,17.38,17.41,25900.0,17.42,17.48,17.38,17.41,25900.0
2006-11-20 15:30:00,17.41,17.57,17.41,17.54,47800.0,17.41,17.57,17.41,17.54,47800.0
2006-11-21 09:30:00,17.53,17.53,17.35,17.52,46900.0,17.53,17.53,17.35,17.52,46900.0
2006-11-21 10:00:00,17.51,17.52,17.4,17.43,24200.0,17.51,17.52,17.4,17.43,24200.0
2006-11-21 10:30:00,17.43,17.43,17.05,17.07,73900.0,17.43,17.43,17.05,17.07,73900.0
2006-11-21 11:00:00,17.07,17.17,17.06,17.16,38600.0,17.07,17.17,17.06,17.16,38600.0
2006-11-21 11:30:00,17.14,17.31,17.09,17.3,44700.0,17.14,17.31,17.09,17.3,44700.0
2006-11-21 12:00:00,17.28,17.42,17.28,17.33,30300.0,17.28,17.42,17.28,17.33,30300.0
2006-11-21 12:30:00,17.33,17.4,17.27,17.29,15700.0,17.33,17.4,17.27,17.29,15700.0
2006-11-21 13:00:00,17.3,17.3,17.25,17.25,19400.0,17.3,17.3,17.25,17.25,19400.0
2006-11-21 13:30:00,17.27,17.27,17.19,17.2,21900.0,17.27,17.27,17.19,17.2,21900.0
2006-11-21 14:00:00,17.2,17.23,17.19,17.23,16400.0,17.2,17.23,17.19,17.23,16400.0
2006-11-21 14:30:00,17.24,17.24,17.12,17.2,29600.0,17.24,17.24,17.12,17.2,29600.0
2006-11-21 15:00:00,17.21,17.22,17.17,17.17,32200.0,17.21,17.22,17.17,17.17,32200.0
2006-11-21 15:30:00,17.17,17.18,17.12,17.14,35600.0,17.17,17.18,17.12,17.14,35600.0
2006-11-22 09:30:00,17.14,17.21,17.11,17.16,56100.0,17.14,17.21,17.11,17.16,56100.0
2006-11-22 10:00:00,17.13,17.19,16.9,16.95,73200.0,17.13,17.19,16.9,16.95,73200.0
2006-11-22 10:30:00,16.94,17.01,16.9,16.96,40900.0,16.94,17.01,16.9,16.96,40900.0
2006-11-22 11:00:00,16.98,17.16,16.98,17.07,45700.0,16.98,17.16,16.98,17.07,45700.0
2006-11-22 11:30:00,17.08,17.11,17.03,17.03,29600.0,17.08,17.11,17.03,17.03,29600.0
2006-11-22 12:00:00,17.03,17.13,17.03,17.1,31600.0,17.03,17.13,17.03,17.1,31600.0
2006-11-22 12:30:00,17.1,17.2,17.06,17.18,40900.0,17.1,17.2,17.06,17.18,40900.0
2006-11-22 13:00:00,17.18,17.2,17.07,17.09,29600.0,17.18,17.2,17.07,17.09,29600.0
2006-11-22 13:30:00,17.1,17.11,17.03,17.07,44400.0,17.1,17.11,17.03,17.07,44400.0
2006-11-22 14:00:00,17.07,17.2,17.03,17.18,38200.0,17.07,17.2,17.03,17.18,38200.0
2006-11-22 14:30:00,17.19,17.23,17.11,17.2,36600.0,17.19,17.23,17.11,17.2,36600.0
2006-11-22 15:00:00,17.19,17.22,17.1,17.14,55000.0,17.19,17.22,17.1,17.14,55000.0
2006-11-22 15:30:00,17.14,17.15,17.08,17.11,128900.0,17.14,17.15,17.08,17.11,128900.0
2006-11-24 09:30:00,17.11,17.18,16.92,16.95,56100.0,17.11,17.18,16.92,16.95,56100.0
2006-11-24 10:00:00,16.95,17.2,16.95,17.2,33400.0,16.95,17.2,16.95,17.2,33400.0
2006-11-24 10:30:00,17.22,17.28,17.2,17.25,28200.0,17.22,17.28,17.2,17.25,28200.0
2006-11-24 11:00:00,17.25,17.34,17.22,17.34,17400.0,17.25,17.34,17.22,17.34,17400.0
2006-11-24 11:30:00,17.32,17.34,17.21,17.22,11400.0,17.32,17.34,17.21,17.22,11400.0
2006-11-24 12:00:00,17.23,17.29,17.16,17.28,17500.0,17.23,17.29,17.16,17.28,17500.0
2006-11-24 12:30:00,17.29,17.29,17.26,17.27,25100.0,17.29,17.29,17.26,17.27,25100.0
2006-11-27 09:30:00,17.26,17.47,17.15,17.16,80900.0,17.26,17.47,17.15,17.16,80900.0
2006-11-27 10:00:00,17.16,17.27,17.05,17.2,95700.0,17.16,17.27,17.05,17.2,95700.0
2006-11-27 10:30:00,17.21,17.29,17.14,17.14,77100.0,17.21,17.29,17.14,17.14,77100.0
2006-11-27 11:00:00,17.15,17.39,17.14,17.19,95000.0,17.15,17.39,17.14,17.19,95000.0
2006-11-27 11:30:00,17.2,17.27,17.1,17.12,59500.0,17.2,17.27,17.1,17.12,59500.0
2006-11-27 12:00:00,17.13,17.18,17.07,17.13,38000.0,17.13,17.18,17.07,17.13,38000.0
2006-11-27 12:30:00,17.13,17.21,17.03,17.04,53800.0,17.13,17.21,17.03,17.04,53800.0
2006-11-27 13:00:00,17.03,17.17,17.03,17.17,64500.0,17.03,17.17,17.03,17.17,64500.0
2006-11-27 13:30:00,17.17,17.17,16.95,16.96,75000.0,17.17,17.17,16.95,16.96,75000.0
2006-11-27 14:00:00,16.96,17.05,16.9,17.03,47900.0,16.96,17.05,16.9,17.03,47900.0
2006-11-27 14:30:00,17.03,17.14,16.98,17.1,56200.0,17.03,17.14,16.98,17.1,56200.0
2006-11-27 15:00:00,17.1,17.16,17.07,17.11,53100.0,17.1,17.16,17.07,17.11,53100.0
2006-11-27 15:30:00,17.12,17.28,17.1,17.21,146700.0,17.12,17.28,17.1,17.21,146700.0
2006-11-28 09:30:00,17.22,17.33,17.2,17.23,91400.0,17.22,17.33,17.2,17.23,91400.0
2006-11-28 10:00:00,17.21,17.42,17.1,17.24,62800.0,17.21,17.42,17.1,17.24,62800.0
2006-11-28 10:30:00,17.26,17.36,17.03,17.1,47800.0,17.26,17.36,17.03,17.1,47800.0
2006-11-28 11:00:00,17.1,17.28,17.0,17.15,203900.0,17.1,17.28,17.0,17.15,203900.0
2006-11-28 11:30:00,17.16,17.35,16.97,17.3,876400.0,17.16,17.35,16.97,17.3,876400.0
2006-11-28 12:00:00,17.31,17.39,17.22,17.25,72600.0,17.31,17.39,17.22,17.25,72600.0
2006-11-28 12:30:00,17.28,17.28,17.07,17.14,61200.0,17.28,17.28,17.07,17.14,61200.0
2006-11-28 13:00:00,17.15,17.19,17.06,17.1,42300.0,17.15,17.19,17.06,17.1,42300.0
2006-11-28 13:30:00,17.1,17.12,16.96,16.97,122700.0,17.1,17.12,16.96,16.97,122700.0
2006-11-28 14:00:00,16.96,16.98,16.85,16.95,59300.0,16.96,16.98,16.85,16.95,59300.0
2006-11-28 14:30:00,16.95,17.04,16.95,17.01,68800.0,16.95,17.04,16.95,17.01,68800.0
2006-11-28 15:00:00,17.01,17.24,16.98,17.22,123400.0,17.01,17.24,16.98,17.22,123400.0
2006-11-28 15:30:00,17.21,17.23,17.08,17.14,224300.0,17.21,17.23,17.08,17.14,224300.0
2006-11-29 09:30:00,17.31,17.38,17.24,17.37,61200.0,17.31,17.38,17.24,17.37,61200.0
2006-11-29 10:00:00,17.36,17.5,17.36,17.46,61700.0,17.36,17.5,17.36,17.46,61700.0
2006-11-29 10:30:00,17.46,17.46,17.3,17.31,36500.0,17.46,17.46,17.3,17.31,36500.0
2006-11-29 11:00:00,17.31,17.39,17.31,17.34,31200.0,17.31,17.39,17.31,17.34,31200.0
2006-11-29 11:30:00,17.34,17.34,17.25,17.27,27200.0,17.34,17.34,17.25,17.27,27200.0
2006-11-29 12:00:00,17.26,17.29,17.25,17.26,23800.0,17.26,17.29,17.25,17.26,23800.0
2006-11-29 12:30:00,17.26,17.27,17.21,17.22,26300.0,17.26,17.27,17.21,17.22,26300.0
2006-11-29 13:00:00,17.22,17.22,17.11,17.11,61200.0,17.22,17.22,17.11,17.11,61200.0
2006-11-29 13:30:00,17.11,17.27,17.05,17.27,43000.0,17.11,17.27,17.05,17.27,43000.0
2006-11-29 14:00:00,17.27,17.3,17.15,17.19,32800.0,17.27,17.3,17.15,17.19,32800.0
2006-11-29 14:30:00,17.18,17.25,17.18,17.25,45400.0,17.18,17.25,17.18,17.25,45400.0
2006-11-29 15:00:00,17.25,17.35,17.25,17.31,38700.0,17.25,17.35,17.25,17.31,38700.0
2006-11-29 15:30:00,17.31,17.43,17.31,17.37,61500.0,17.31,17.43,17.31,17.37,61500.0
2006-11-30 09:30:00,17.34,17.39,17.2,17.3,44200.0,17.34,17.39,17.2,17.3,44200.0
2006-11-30 10:00:00,17.28,17.33,17.04,17.07,33600.0,17.28,17.33,17.04,17.07,33600.0
2006-11-30 10:30:00,17.09,17.15,17.02,17.14,25700.0,17.09,17.15,17.02,17.14,25700.0
2006-11-30 11:00:00,17.15,17.21,17.09,17.09,51200.0,17.15,17.21,17.09,17.09,51200.0
2006-11-30 11:30:00,17.1,17.1,17.01,17.04,28000.0,17.1,17.1,17.01,17.04,28000.0
2006-11-30 12:00:00,17.03,17.13,17.02,17.12,45800.0,17.03,17.13,17.02,17.12,45800.0
2006-11-30 12:30:00,17.12,17.16,17.11,17.14,18100.0,17.12,17.16,17.11,17.14,18100.0
2006-11-30 13:00:00,17.13,17.17,17.11,17.17,38400.0,17.13,17.17,17.11,17.17,38400.0
2006-11-30 13:30:00,17.17,17.23,17.17,17.21,16900.0,17.17,17.23,17.17,17.21,16900.0
2006-11-30 14:00:00,17.21,17.22,17.17,17.19,20000.0,17.21,17.22,17.17,17.19,20000.0
2006-11-30 14:30:00,17.19,17.26,17.18,17.21,55500.0,17.19,17.26,17.18,17.21,55500.0
2006-11-30 15:00:00,17.22,17.23,17.19,17.19,31300.0,17.22,17.23,17.19,17.19,31300.0
2006-11-30 15:30:00,17.2,17.21,17.04,17.07,190000.0,17.2,17.21,17.04,17.07,190000.0
2006-12-01 09:30:00,17.06,17.19,17.0,17.01,33900.0,17.06,17.19,17.0,17.01,33900.0
2006-12-01 10:00:00,17.01,17.01,16.87,16.88,73800.0,17.01,17.01,16.87,16.88,73800.0
2006-12-01 10:30:00,16.88,17.0,16.87,16.98,47800.0,16.88,17.0,16.87,16.98,47800.0
2006-12-01 11:00:00,16.99,17.08,16.98,17.02,96000.0,16.99,17.08,16.98,17.02,96000.0
2006-12-01 11:30:00,17.02,17.19,17.02,17.19,41900.0,17.02,17.19,17.02,17.19,41900.0
2006-12-01 12:00:00,17.19,17.19,17.1,17.11,19400.0,17.19,17.19,17.1,17.11,19400.0
2006-12-01 12:30:00,17.11,17.12,17.07,17.09,27100.0,17.11,17.12,17.07,17.09,27100.0
2006-12-01 13:00:00,17.09,17.1,17.0,17.07,39600.0,17.09,17.1,17.0,17.07,39600.0
2006-12-01 13:30:00,17.07,17.1,17.05,17.08,34400.0,17.07,17.1,17.05,17.08,34400.0
2006-12-01 14:00:00,17.08,17.14,17.05,17.09,32700.0,17.08,17.14,17.05,17.09,32700.0
2006-12-01 14:30:00,17.09,17.11,17.02,17.1,27600.0,17.09,17.11,17.02,17.1,27600.0
2006-12-01 15:00:00,17.1,17.25,17.08,17.25,53600.0,17.1,17.25,17.08,17.25,53600.0
2006-12-01 15:30:00,17.25,17.37,17.24,17.33,92400.0,17.25,17.37,17.24,17.33,92400.0
2006-12-04 09:30:00,17.4,17.57,17.38,17.52,53000.0,17.4,17.57,17.38,17.52,53000.0
2006-12-04 10:00:00,17.52,17.64,17.52,17.58,33900.0,17.52,17.64,17.52,17.58,33900.0
2006-12-04 10:30:00,17.6,17.63,17.52,17.61,34600.0,17.6,17.63,17.52,17.61,34600.0
2006-12-04 11:00:00,17.62,17.77,17.58,17.74,63800.0,17.62,17.77,17.58,17.74,63800.0
2006-12-04 11:30:00,17.74,17.75,17.68,17.75,21500.0,17.74,17.75,17.68,17.75,21500.0
2006-12-04 12:00:00,17.75,17.89,17.75,17.8,45000.0,17.75,17.89,17.75,17.8,45000.0
2006-12-04 12:30:00,17.81,17.87,17.8,17.87,15000.0,17.81,17.87,17.8,17.87,15000.0
2006-12-04 13:00:00,17.87,17.97,17.86,17.94,42300.0,17.87,17.97,17.86,17.94,42300.0
2006-12-04 13:30:00,17.94,17.95,17.86,17.89,42300.0,17.94,17.95,17.86,17.89,42300.0
2006-12-04 14:00:00,17.89,17.99,17.85,17.93,45700.0,17.89,17.99,17.85,17.93,45700.0
2006-12-04 14:30:00,17.93,17.99,17.92,17.98,33500.0,17.93,17.99,17.92,17.98,33500.0
2006-12-04 15:00:00,17.98,18.0,17.93,17.94,45200.0,17.98,18.0,17.93,17.94,45200.0
2006-12-04 15:30:00,17.94,18.0,17.77,17.87,311000.0,17.94,18.0,17.77,17.87,311000.0
2006-12-05 09:30:00,17.98,17.99,17.72,17.77,79600.0,17.98,17.99,17.72,17.77,79600.0
2006-12-05 10:00:00,17.78,18.0,17.78,17.97,44300.0,17.78,18.0,17.78,17.97,44300.0
2006-12-05 10:30:00,17.97,17.97,17.84,17.84,18200.0,17.97,17.97,17.84,17.84,18200.0
2006-12-05 11:00:00,17.83,17.84,17.75,17.75,29100.0,17.83,17.84,17.75,17.75,29100.0
2006-12-05 11:30:00,17.75,17.78,17.6,17.61,19600.0,17.75,17.78,17.6,17.61,19600.0
2006-12-05 12:00:00,17.61,17.67,17.58,17.66,20300.0,17.61,17.67,17.58,17.66,20300.0
2006-12-05 12:30:00,17.67,17.7,17.62,17.64,16000.0,17.67,17.7,17.62,17.64,16000.0
2006-12-05 13:00:00,17.65,17.72,17.62,17.63,22000.0,17.65,17.72,17.62,17.63,22000.0
2006-12-05 13:30:00,17.64,17.7,17.63,17.64,21700.0,17.64,17.7,17.63,17.64,21700.0
2006-12-05 14:00:00,17.65,17.74,17.65,17.71,139900.0,17.65,17.74,17.65,17.71,139900.0
2006-12-05 14:30:00,17.72,17.77,17.69,17.72,211300.0,17.72,17.77,17.69,17.72,211300.0
2006-12-05 15:00:00,17.73,17.74,17.62,17.63,27400.0,17.73,17.74,17.62,17.63,27400.0
2006-12-05 15:30:00,17.63,17.72,17.58,17.69,571700.0,17.63,17.72,17.58,17.69,571700.0
2006-12-06 09:30:00,17.65,17.73,17.23,17.42,57600.0,17.65,17.73,17.23,17.42,57600.0
2006-12-06 10:00:00,17.41,17.58,17.32,17.58,48100.0,17.41,17.58,17.32,17.58,48100.0
2006-12-06 10:30:00,17.57,17.65,17.56,17.63,86000.0,17.57,17.65,17.56,17.63,86000.0
2006-12-06 11:00:00,17.63,17.78,17.61,17.74,39900.0,17.63,17.78,17.61,17.74,39900.0
2006-12-06 11:30:00,17.72,17.75,17.64,17.69,21500.0,17.72,17.75,17.64,17.69,21500.0
2006-12-06 12:00:00,17.68,17.72,17.64,17.71,266300.0,17.68,17.72,17.64,17.71,266300.0
2006-12-06 12:30:00,17.72,17.95,17.72,17.95,190500.0,17.72,17.95,17.72,17.95,190500.0
2006-12-06 13:00:00,17.94,17.98,17.92,17.96,46800.0,17.94,17.98,17.92,17.96,46800.0
2006-12-06 13:30:00,17.95,17.97,17.84,17.95,125900.0,17.95,17.97,17.84,17.95,125900.0
2006-12-06 14:00:00,17.96,18.1,17.95,18.03,122200.0,17.96,18.1,17.95,18.03,122200.0
2006-12-06 14:30:00,18.03,18.04,17.93,17.99,187900.0,18.03,18.04,17.93,17.99,187900.0
2006-12-06 15:00:00,17.98,17.98,17.91,17.92,190300.0,17.98,17.98,17.91,17.92,190300.0
2006-12-06 15:30:00,17.93,17.98,17.86,17.92,152400.0,17.93,17.98,17.86,17.92,152400.0
2006-12-07 09:30:00,18.17,18.4,18.05,18.3,248000.0,18.17,18.4,18.05,18.3,248000.0
2006-12-07 10:00:00,18.28,18.34,18.11,18.14,113600.0,18.28,18.34,18.11,18.14,113600.0
2006-12-07 10:30:00,18.14,18.14,17.92,17.99,136800.0,18.14,18.14,17.92,17.99,136800.0
2006-12-07 11:00:00,17.97,18.06,17.95,18.0,62000.0,17.97,18.06,17.95,18.0,62000.0
2006-12-07 11:30:00,18.0,18.1,17.99,18.09,70800.0,18.0,18.1,17.99,18.09,70800.0
2006-12-07 12:00:00,18.09,18.1,18.04,18.05,207300.0,18.09,18.1,18.04,18.05,207300.0
2006-12-07 12:30:00,18.05,18.17,18.0,18.09,107900.0,18.05,18.17,18.0,18.09,107900.0
2006-12-07 13:00:00,18.08,18.1,18.07,18.1,23500.0,18.08,18.1,18.07,18.1,23500.0
2006-12-07 13:30:00,18.1,18.11,18.05,18.06,36200.0,18.1,18.11,18.05,18.06,36200.0
2006-12-07 14:00:00,18.07,18.07,17.99,17.99,25800.0,18.07,18.07,17.99,17.99,25800.0
2006-12-07 14:30:00,18.0,18.08,18.0,18.08,19000.0,18.0,18.08,18.0,18.08,19000.0
2006-12-07 15:00:00,18.07,18.09,18.0,18.02,259600.0,18.07,18.09,18.0,18.02,259600.0
2006-12-07 15:30:00,18.02,18.11,18.01,18.04,64000.0,18.02,18.11,18.01,18.04,64000.0
2006-12-08 09:30:00,18.05,18.18,18.02,18.09,74300.0,18.05,18.18,18.02,18.09,74300.0
2006-12-08 10:00:00,18.08,18.09,17.92,17.97,131100.0,18.08,18.09,17.92,17.97,131100.0
2006-12-08 10:30:00,17.99,18.0,17.95,17.99,48300.0,17.99,18.0,17.95,17.99,48300.0
2006-12-08 11:00:00,17.99,18.17,17.98,18.15,61300.0,17.99,18.17,17.98,18.15,61300.0
2006-12-08 11:30:00,18.16,18.21,18.07,18.08,44300.0,18.16,18.21,18.07,18.08,44300.0
2006-12-08 12:00:00,18.07,18.12,18.07,18.08,35100.0,18.07,18.12,18.07,18.08,35100.0
2006-12-08 12:30:00,18.07,18.08,18.02,18.08,24300.0,18.07,18.08,18.02,18.08,24300.0
2006-12-08 13:00:00,18.08,18.08,18.04,18.08,38200.0,18.08,18.08,18.04,18.08,38200.0
2006-12-08 13:30:00,18.08,18.11,18.06,18.09,34300.0,18.08,18.11,18.06,18.09,34300.0
2006-12-08 14:00:00,18.09,18.1,18.06,18.06,53000.0,18.09,18.1,18.06,18.06,53000.0
2006-12-08 14:30:00,18.06,18.07,18.05,18.07,28200.0,18.06,18.07,18.05,18.07,28200.0
2006-12-08 15:00:00,18.06,18.06,18.03,18.03,23800.0,18.06,18.06,18.03,18.03,23800.0
2006-12-08 15:30:00,18.03,18.06,18.0,18.01,75500.0,18.03,18.06,18.0,18.01,75500.0
2006-12-11 09:30:00,18.03,18.05,17.88,17.92,61800.0,18.03,18.05,17.88,17.92,61800.0
2006-12-11 10:00:00,17.92,18.01,17.89,17.99,42000.0,17.92,18.01,17.89,17.99,42000.0
2006-12-11 10:30:00,17.99,18.03,17.85,17.9,139300.0,17.99,18.03,17.85,17.9,139300.0
2006-12-11 11:00:00,17.89,17.96,17.88,17.94,58200.0,17.89,17.96,17.88,17.94,58200.0
2006-12-11 11:30:00,17.94,17.98,17.89,17.96,36100.0,17.94,17.98,17.89,17.96,36100.0
2006-12-11 12:00:00,17.95,17.98,17.91,17.92,46500.0,17.95,17.98,17.91,17.92,46500.0
2006-12-11 12:30:00,17.92,17.95,17.8,17.86,52200.0,17.92,17.95,17.8,17.86,52200.0
2006-12-11 13:00:00,17.87,17.92,17.84,17.9,42500.0,17.87,17.92,17.84,17.9,42500.0
2006-12-11 13:30:00,17.9,17.94,17.78,17.92,197900.0,17.9,17.94,17.78,17.92,197900.0
2006-12-11 14:00:00,17.91,18.01,17.91,18.0,31000.0,17.91,18.01,17.91,18.0,31000.0
2006-12-11 14:30:00,17.99,18.02,17.9,17.91,66600.0,17.99,18.02,17.9,17.91,66600.0
2006-12-11 15:00:00,17.9,17.94,17.88,17.9,24800.0,17.9,17.94,17.88,17.9,24800.0
2006-12-11 15:30:00,17.9,17.97,17.87,17.93,77800.0,17.9,17.97,17.87,17.93,77800.0
2006-12-12 09:30:00,17.81,17.95,17.77,17.8,28700.0,17.81,17.95,17.77,17.8,28700.0
2006-12-12 10:00:00,17.8,17.8,17.64,17.71,40800.0,17.8,17.8,17.64,17.71,40800.0
2006-12-12 10:30:00,17.71,17.71,17.66,17.7,10100.0,17.71,17.71,17.66,17.7,10100.0
2006-12-12 11:00:00,17.69,17.75,17.67,17.74,13200.0,17.69,17.75,17.67,17.74,13200.0
2006-12-12 11:30:00,17.74,17.75,17.57,17.61,29000.0,17.74,17.75,17.57,17.61,29000.0
2006-12-12 12:00:00,17.6,17.6,17.45,17.47,51500.0,17.6,17.6,17.45,17.47,51500.0
2006-12-12 12:30:00,17.46,17.51,17.4,17.45,45200.0,17.46,17.51,17.4,17.45,45200.0
2006-12-12 13:00:00,17.45,17.47,17.34,17.41,59700.0,17.45,17.47,17.34,17.41,59700.0
2006-12-12 13:30:00,17.39,17.47,17.33,17.39,38900.0,17.39,17.47,17.33,17.39,38900.0
2006-12-12 14:00:00,17.39,17.55,17.25,17.43,51900.0,17.39,17.55,17.25,17.43,51900.0
2006-12-12 14:30:00,17.45,17.47,17.32,17.42,28400.0,17.45,17.47,17.32,17.42,28400.0
2006-12-12 15:00:00,17.41,17.52,17.38,17.44,47000.0,17.41,17.52,17.38,17.44,47000.0
2006-12-12 15:30:00,17.44,17.47,17.37,17.39,115300.0,17.44,17.47,17.37,17.39,115300.0
2006-12-13 09:30:00,17.52,17.58,17.35,17.36,41700.0,17.52,17.58,17.35,17.36,41700.0
2006-12-13 10:00:00,17.35,17.4,17.15,17.21,53200.0,17.35,17.4,17.15,17.21,53200.0
2006-12-13 10:30:00,17.2,17.21,17.01,17.07,70700.0,17.2,17.21,17.01,17.07,70700.0
2006-12-13 11:00:00,17.07,17.11,16.98,17.09,73700.0,17.07,17.11,16.98,17.09,73700.0
2006-12-13 11:30:00,17.1,17.19,17.09,17.17,35400.0,17.1,17.19,17.09,17.17,35400.0
2006-12-13 12:00:00,17.19,17.2,17.05,17.05,29100.0,17.19,17.2,17.05,17.05,29100.0
2006-12-13 12:30:00,17.05,17.09,17.04,17.05,28500.0,17.05,17.09,17.04,17.05,28500.0
2006-12-13 13:00:00,17.05,17.08,17.04,17.07,28300.0,17.05,17.08,17.04,17.07,28300.0
2006-12-13 13:30:00,17.06,17.12,16.96,17.11,35200.0,17.06,17.12,16.96,17.11,35200.0
2006-12-13 14:00:00,17.11,17.18,17.11,17.12,17100.0,17.11,17.18,17.11,17.12,17100.0
2006-12-13 14:30:00,17.13,17.13,17.0,17.01,119100.0,17.13,17.13,17.0,17.01,119100.0
2006-12-13 15:00:00,17.02,17.05,16.92,16.95,92100.0,17.02,17.05,16.92,16.95,92100.0
2006-12-13 15:30:00,16.96,17.03,16.92,16.98,142300.0,16.96,17.03,16.92,16.98,142300.0
2006-12-14 09:30:00,17.0,17.07,16.91,17.04,138800.0,17.0,17.07,16.91,17.04,138800.0
2006-12-14 10:00:00,17.03,17.04,16.97,16.99,60000.0,17.03,17.04,16.97,16.99,60000.0
2006-12-14 10:30:00,16.99,17.01,16.96,17.0,34000.0,16.99,17.01,16.96,17.0,34000.0
2006-12-14 11:00:00,17.0,17.0,16.95,16.95,37700.0,17.0,17.0,16.95,16.95,37700.0
2006-12-14 11:30:00,16.96,16.96,16.87,16.89,30600.0,16.96,16.96,16.87,16.89,30600.0
2006-12-14 12:00:00,16.89,16.94,16.82,16.83,36900.0,16.89,16.94,16.82,16.83,36900.0
2006-12-14 12:30:00,16.84,16.85,16.81,16.85,33900.0,16.84,16.85,16.81,16.85,33900.0
2006-12-14 13:00:00,16.85,16.85,16.78,16.81,57000.0,16.85,16.85,16.78,16.81,57000.0
2006-12-14 13:30:00,16.81,16.85,16.75,16.81,131200.0,16.81,16.85,16.75,16.81,131200.0
2006-12-14 14:00:00,16.8,17.05,16.8,16.98,76500.0,16.8,17.05,16.8,16.98,76500.0
2006-12-14 14:30:00,16.97,17.03,16.96,16.97,97500.0,16.97,17.03,16.96,16.97,97500.0
2006-12-14 15:00:00,16.97,17.0,16.95,16.97,105700.0,16.97,17.0,16.95,16.97,105700.0
2006-12-14 15:30:00,16.96,16.97,16.89,16.92,69000.0,16.96,16.97,16.89,16.92,69000.0
2006-12-15 09:30:00,16.84,17.27,16.8,17.24,607300.0,16.84,17.27,16.8,17.24,607300.0
2006-12-15 10:00:00,17.24,17.26,17.1,17.1,42400.0,17.24,17.26,17.1,17.1,42400.0
2006-12-15 10:30:00,17.12,17.25,17.11,17.19,205300.0,17.12,17.25,17.11,17.19,205300.0
2006-12-15 11:00:00,17.2,17.23,17.12,17.12,37700.0,17.2,17.23,17.12,17.12,37700.0
2006-12-15 11:30:00,17.12,17.15,17.03,17.05,30500.0,17.12,17.15,17.03,17.05,30500.0
2006-12-15 12:00:00,17.05,17.07,16.97,16.98,20100.0,17.05,17.07,16.97,16.98,20100.0
2006-12-15 12:30:00,16.98,17.05,16.96,17.03,14100.0,16.98,17.05,16.96,17.03,14100.0
2006-12-15 13:00:00,17.03,17.05,16.95,17.05,19800.0,17.03,17.05,16.95,17.05,19800.0
2006-12-15 13:30:00,17.04,17.05,16.95,16.99,127200.0,17.04,17.05,16.95,16.99,127200.0
2006-12-15 14:00:00,17.0,17.04,16.95,16.99,13700.0,17.0,17.04,16.95,16.99,13700.0
2006-12-15 14:30:00,17.0,17.0,16.98,16.99,11900.0,17.0,17.0,16.98,16.99,11900.0
2006-12-15 15:00:00,17.0,17.05,16.96,17.03,29200.0,17.0,17.05,16.96,17.03,29200.0
2006-12-15 15:30:00,17.04,17.05,16.92,16.93,74600.0,17.04,17.05,16.92,16.93,74600.0
2006-12-18 09:30:00,17.0,17.25,16.95,17.24,72700.0,17.0,17.25,16.95,17.24,72700.0
2006-12-18 10:00:00,17.24,17.25,17.08,17.08,22600.0,17.24,17.25,17.08,17.08,22600.0
2006-12-18 10:30:00,17.08,17.13,17.05,17.1,26900.0,17.08,17.13,17.05,17.1,26900.0
2006-12-18 11:00:00,17.1,17.1,17.05,17.06,11200.0,17.1,17.1,17.05,17.06,11200.0
2006-12-18 11:30:00,17.06,17.07,17.0,17.0,27600.0,17.06,17.07,17.0,17.0,27600.0
2006-12-18 12:00:00,17.0,17.0,16.8,16.86,80900.0,17.0,17.0,16.8,16.86,80900.0
2006-12-18 12:30:00,16.89,16.94,16.86,16.89,40200.0,16.89,16.94,16.86,16.89,40200.0
2006-12-18 13:00:00,16.89,16.94,16.81,16.89,22400.0,16.89,16.94,16.81,16.89,22400.0
2006-12-18 13:30:00,16.88,16.93,16.87,16.88,22000.0,16.88,16.93,16.87,16.88,22000.0
2006-12-18 14:00:00,16.87,16.89,16.79,16.83,22400.0,16.87,16.89,16.79,16.83,22400.0
2006-12-18 14:30:00,16.82,16.83,16.68,16.76,46400.0,16.82,16.83,16.68,16.76,46400.0
2006-12-18 15:00:00,16.75,16.75,16.64,16.7,46200.0,16.75,16.75,16.64,16.7,46200.0
2006-12-18 15:30:00,16.7,16.74,16.67,16.71,94400.0,16.7,16.74,16.67,16.71,94400.0
2006-12-19 09:30:00,16.82,17.07,16.7,16.76,117000.0,16.82,17.07,16.7,16.76,117000.0
2006-12-19 10:00:00,16.77,16.82,16.75,16.75,69300.0,16.77,16.82,16.75,16.75,69300.0
2006-12-19 10:30:00,16.74,16.83,16.65,16.75,74300.0,16.74,16.83,16.65,16.75,74300.0
2006-12-19 11:00:00,16.75,16.87,16.63,16.64,207100.0,16.75,16.87,16.63,16.64,207100.0
2006-12-19 11:30:00,16.65,16.68,16.6,16.62,50000.0,16.65,16.68,16.6,16.62,50000.0
2006-12-19 12:00:00,16.62,16.62,16.56,16.56,47500.0,16.62,16.62,16.56,16.56,47500.0
2006-12-19 12:30:00,16.56,16.6,16.52,16.58,71500.0,16.56,16.6,16.52,16.58,71500.0
2006-12-19 13:00:00,16.58,16.64,16.57,16.62,78400.0,16.58,16.64,16.57,16.62,78400.0
2006-12-19 13:30:00,16.61,16.69,16.61,16.63,46800.0,16.61,16.69,16.61,16.63,46800.0
2006-12-19 14:00:00,16.64,16.78,16.64,16.71,82100.0,16.64,16.78,16.64,16.71,82100.0
2006-12-19 14:30:00,16.7,16.74,16.64,16.7,61700.0,16.7,16.74,16.64,16.7,61700.0
2006-12-19 15:00:00,16.69,16.77,16.62,16.7,73100.0,16.69,16.77,16.62,16.7,73100.0
2006-12-19 15:30:00,16.7,16.72,16.64,16.66,112300.0,16.7,16.72,16.64,16.66,112300.0
2006-12-20 09:30:00,16.7,16.78,16.65,16.78,135700.0,16.7,16.78,16.65,16.78,135700.0
2006-12-20 10:00:00,16.79,16.82,16.67,16.68,38400.0,16.79,16.82,16.67,16.68,38400.0
2006-12-20 10:30:00,16.67,16.74,16.67,16.7,65100.0,16.67,16.74,16.67,16.7,65100.0
2006-12-20 11:00:00,16.7,16.72,16.67,16.72,54800.0,16.7,16.72,16.67,16.72,54800.0
2006-12-20 11:30:00,16.72,16.79,16.7,16.7,48200.0,16.72,16.79,16.7,16.7,48200.0
2006-12-20 12:00:00,16.7,16.8,16.69,16.79,202700.0,16.7,16.8,16.69,16.79,202700.0
2006-12-20 12:30:00,16.79,16.79,16.7,16.71,46900.0,16.79,16.79,16.7,16.71,46900.0
2006-12-20 13:00:00,16.72,16.72,16.65,16.65,71100.0,16.72,16.72,16.65,16.65,71100.0
2006-12-20 13:30:00,16.65,16.65,16.6,16.64,58900.0,16.65,16.65,16.6,16.64,58900.0
2006-12-20 14:00:00,16.63,16.74,16.62,16.7,55000.0,16.63,16.74,16.62,16.7,55000.0
2006-12-20 14:30:00,16.7,16.73,16.65,16.7,40100.0,16.7,16.73,16.65,16.7,40100.0
2006-12-20 15:00:00,16.7,16.77,16.68,16.69,69800.0,16.7,16.77,16.68,16.69,69800.0
2006-12-20 15:30:00,16.7,16.72,16.65,16.68,119600.0,16.7,16.72,16.65,16.68,119600.0
2006-12-21 09:30:00,16.74,16.8,16.65,16.65,42900.0,16.74,16.8,16.65,16.65,42900.0
2006-12-21 10:00:00,16.65,16.8,16.65,16.75,47100.0,16.65,16.8,16.65,16.75,47100.0
2006-12-21 10:30:00,16.72,16.88,16.72,16.8,43000.0,16.72,16.88,16.72,16.8,43000.0
2006-12-21 11:00:00,16.78,16.91,16.75,16.76,35100.0,16.78,16.91,16.75,16.76,35100.0
2006-12-21 11:30:00,16.75,16.8,16.75,16.78,27000.0,16.75,16.8,16.75,16.78,27000.0
2006-12-21 12:00:00,16.78,16.79,16.73,16.75,35300.0,16.78,16.79,16.73,16.75,35300.0
2006-12-21 12:30:00,16.76,16.76,16.64,16.68,34600.0,16.76,16.76,16.64,16.68,34600.0
2006-12-21 13:00:00,16.65,16.72,16.6,16.7,27200.0,16.65,16.72,16.6,16.7,27200.0
2006-12-21 13:30:00,16.7,16.78,16.7,16.75,28700.0,16.7,16.78,16.7,16.75,28700.0
2006-12-21 14:00:00,16.75,16.79,16.68,16.74,41400.0,16.75,16.79,16.68,16.74,41400.0
2006-12-21 14:30:00,16.73,16.76,16.66,16.72,32000.0,16.73,16.76,16.66,16.72,32000.0
2006-12-21 15:00:00,16.73,16.77,16.72,16.74,28700.0,16.73,16.77,16.72,16.74,28700.0
2006-12-21 15:30:00,16.72,16.76,16.71,16.71,83300.0,16.72,16.76,16.71,16.71,83300.0
2006-12-22 09:30:00,16.78,16.78,16.4,16.55,161700.0,16.78,16.78,16.4,16.55,161700.0
2006-12-22 10:00:00,16.56,16.65,16.52,16.56,71700.0,16.56,16.65,16.52,16.56,71700.0
2006-12-22 10:30:00,16.57,16.58,16.43,16.48,87900.0,16.57,16.58,16.43,16.48,87900.0
2006-12-22 11:00:00,16.48,16.5,16.42,16.46,60300.0,16.48,16.5,16.42,16.46,60300.0
2006-12-22 11:30:00,16.47,16.53,16.46,16.49,58400.0,16.47,16.53,16.46,16.49,58400.0
2006-12-22 12:00:00,16.46,16.49,16.45,16.48,32200.0,16.46,16.49,16.45,16.48,32200.0
2006-12-22 12:30:00,16.46,16.5,16.45,16.47,23800.0,16.46,16.5,16.45,16.47,23800.0
2006-12-22 13:00:00,16.47,16.47,16.44,16.45,8200.0,16.47,16.47,16.44,16.45,8200.0
2006-12-22 13:30:00,16.46,16.5,16.45,16.49,29000.0,16.46,16.5,16.45,16.49,29000.0
2006-12-22 14:00:00,16.48,16.5,16.42,16.43,38300.0,16.48,16.5,16.42,16.43,38300.0
2006-12-22 14:30:00,16.42,16.46,16.42,16.45,77500.0,16.42,16.46,16.42,16.45,77500.0
2006-12-22 15:00:00,16.45,16.5,16.45,16.48,40500.0,16.45,16.5,16.45,16.48,40500.0
2006-12-22 15:30:00,16.47,16.51,16.45,16.45,85800.0,16.47,16.51,16.45,16.45,85800.0
2006-12-26 09:30:00,16.4,16.5,16.4,16.45,48200.0,16.4,16.5,16.4,16.45,48200.0
2006-12-26 10:00:00,16.44,16.44,16.35,16.4,38900.0,16.44,16.44,16.35,16.4,38900.0
2006-12-26 10:30:00,16.4,16.4,16.07,16.15,70300.0,16.4,16.4,16.07,16.15,70300.0
2006-12-26 11:00:00,16.15,16.22,16.13,16.21,47000.0,16.15,16.22,16.13,16.21,47000.0
2006-12-26 11:30:00,16.21,16.25,16.2,16.25,16700.0,16.21,16.25,16.2,16.25,16700.0
2006-12-26 12:00:00,16.25,16.3,16.24,16.29,32600.0,16.25,16.3,16.24,16.29,32600.0
2006-12-26 12:30:00,16.29,16.32,16.29,16.3,24500.0,16.29,16.32,16.29,16.3,24500.0
2006-12-26 13:00:00,16.3,16.3,16.21,16.28,32000.0,16.3,16.3,16.21,16.28,32000.0
2006-12-26 13:30:00,16.28,16.33,16.28,16.29,29400.0,16.28,16.33,16.28,16.29,29400.0
2006-12-26 14:00:00,16.29,16.3,16.28,16.28,13300.0,16.29,16.3,16.28,16.28,13300.0
2006-12-26 14:30:00,16.29,16.31,16.27,16.28,16000.0,16.29,16.31,16.27,16.28,16000.0
2006-12-26 15:00:00,16.29,16.35,16.28,16.32,70400.0,16.29,16.35,16.28,16.32,70400.0
2006-12-26 15:30:00,16.32,16.44,16.26,16.38,108100.0,16.32,16.44,16.26,16.38,108100.0
2006-12-27 09:30:00,16.43,16.75,16.42,16.71,60300.0,16.43,16.75,16.42,16.71,60300.0
2006-12-27 10:00:00,16.68,16.76,16.51,16.58,34100.0,16.68,16.76,16.51,16.58,34100.0
2006-12-27 10:30:00,16.58,16.58,16.46,16.53,31100.0,16.58,16.58,16.46,16.53,31100.0
2006-12-27 11:00:00,16.52,16.57,16.45,16.53,40600.0,16.52,16.57,16.45,16.53,40600.0
2006-12-27 11:30:00,16.52,16.58,16.48,16.58,29300.0,16.52,16.58,16.48,16.58,29300.0
2006-12-27 12:00:00,16.58,16.6,16.57,16.58,12400.0,16.58,16.6,16.57,16.58,12400.0
2006-12-27 12:30:00,16.58,16.64,16.57,16.61,28400.0,16.58,16.64,16.57,16.61,28400.0
2006-12-27 13:00:00,16.6,16.63,16.58,16.6,16300.0,16.6,16.63,16.58,16.6,16300.0
2006-12-27 13:30:00,16.6,16.61,16.57,16.58,14700.0,16.6,16.61,16.57,16.58,14700.0
2006-12-27 14:00:00,16.57,16.74,16.57,16.65,30600.0,16.57,16.74,16.57,16.65,30600.0
2006-12-27 14:30:00,16.65,16.67,16.55,16.59,34200.0,16.65,16.67,16.55,16.59,34200.0
2006-12-27 15:00:00,16.6,16.64,16.53,16.54,33400.0,16.6,16.64,16.53,16.54,33400.0
2006-12-27 15:30:00,16.54,16.55,16.48,16.51,92200.0,16.54,16.55,16.48,16.51,92200.0
2006-12-28 09:30:00,16.49,16.65,16.39,16.44,37200.0,16.49,16.65,16.39,16.44,37200.0
2006-12-28 10:00:00,16.44,16.55,16.38,16.41,35700.0,16.44,16.55,16.38,16.41,35700.0
2006-12-28 10:30:00,16.4,16.41,16.29,16.29,46500.0,16.4,16.41,16.29,16.29,46500.0
2006-12-28 11:00:00,16.29,16.29,16.19,16.23,42800.0,16.29,16.29,16.19,16.23,42800.0
2006-12-28 11:30:00,16.22,16.29,16.2,16.24,46900.0,16.22,16.29,16.2,16.24,46900.0
2006-12-28 12:00:00,16.25,16.39,16.22,16.39,28600.0,16.25,16.39,16.22,16.39,28600.0
2006-12-28 12:30:00,16.38,16.5,16.38,16.45,43400.0,16.38,16.5,16.38,16.45,43400.0
2006-12-28 13:00:00,16.45,16.48,16.31,16.34,31300.0,16.45,16.48,16.31,16.34,31300.0
2006-12-28 13:30:00,16.36,16.39,16.3,16.37,37200.0,16.36,16.39,16.3,16.37,37200.0
2006-12-28 14:00:00,16.37,16.55,16.37,16.5,36100.0,16.37,16.55,16.37,16.5,36100.0
2006-12-28 14:30:00,16.49,16.54,16.48,16.52,29500.0,16.49,16.54,16.48,16.52,29500.0
2006-12-28 15:00:00,16.53,16.59,16.53,16.55,67600.0,16.53,16.59,16.53,16.55,67600.0
2006-12-28 15:30:00,16.55,16.63,16.55,16.56,140800.0,16.55,16.63,16.55,16.56,140800.0
2006-12-29 09:30:00,16.55,16.64,16.5,16.62,42000.0,16.55,16.64,16.5,16.62,42000.0
2006-12-29 10:00:00,16.63,16.68,16.51,16.51,23000.0,16.63,16.68,16.51,16.51,23000.0
2006-12-29 10:30:00,16.5,16.51,16.37,16.51,25800.0,16.5,16.51,16.37,16.51,25800.0
2006-12-29 11:00:00,16.5,16.53,16.5,16.51,8800.0,16.5,16.53,16.5,16.51,8800.0
2006-12-29 11:30:00,16.51,16.53,16.5,16.53,23000.0,16.51,16.53,16.5,16.53,23000.0
2006-12-29 12:00:00,16.53,16.56,16.51,16.51,12500.0,16.53,16.56,16.51,16.51,12500.0
2006-12-29 12:30:00,16.49,16.49,16.41,16.46,28100.0,16.49,16.49,16.41,16.46,28100.0
2006-12-29 13:00:00,16.46,16.51,16.45,16.49,16800.0,16.46,16.51,16.45,16.49,16800.0
2006-12-29 13:30:00,16.49,16.54,16.47,16.54,19800.0,16.49,16.54,16.47,16.54,19800.0
2006-12-29 14:00:00,16.53,16.55,16.4,16.41,37800.0,16.53,16.55,16.4,16.41,37800.0
2006-12-29 14:30:00,16.4,16.41,16.33,16.39,28900.0,16.4,16.41,16.33,16.39,28900.0
2006-12-29 15:00:00,16.39,16.44,16.33,16.34,49400.0,16.39,16.44,16.33,16.34,49400.0
2006-12-29 15:30:00,16.35,16.45,16.33,16.36,120200.0,16.35,16.45,16.33,16.36,120200.0
2007-01-03 09:30:00,16.53,16.64,16.28,16.45,79800.0,16.53,16.64,16.28,16.45,79800.0
2007-01-03 10:00:00,16.44,16.5,16.42,16.48,75500.0,16.44,16.5,16.42,16.48,75500.0
2007-01-03 10:30:00,16.48,16.49,16.43,16.44,84500.0,16.48,16.49,16.43,16.44,84500.0
2007-01-03 11:00:00,16.43,16.45,16.29,16.3,66600.0,16.43,16.45,16.29,16.3,66600.0
2007-01-03 11:30:00,16.29,16.3,16.16,16.23,66300.0,16.29,16.3,16.16,16.23,66300.0
2007-01-03 12:00:00,16.23,16.24,16.16,16.23,19700.0,16.23,16.24,16.16,16.23,19700.0
2007-01-03 12:30:00,16.21,16.23,16.15,16.15,54300.0,16.21,16.23,16.15,16.15,54300.0
2007-01-03 13:00:00,16.15,16.21,16.11,16.15,617900.0,16.15,16.21,16.11,16.15,617900.0
2007-01-03 13:30:00,16.15,16.16,16.01,16.02,66800.0,16.15,16.16,16.01,16.02,66800.0
2007-01-03 14:00:00,16.02,16.07,15.98,16.01,171900.0,16.02,16.07,15.98,16.01,171900.0
2007-01-03 14:30:00,16.01,16.08,15.95,15.96,81000.0,16.01,16.08,15.95,15.96,81000.0
2007-01-03 15:00:00,15.95,16.11,15.95,16.07,100200.0,15.95,16.11,15.95,16.07,100200.0
2007-01-03 15:30:00,16.08,16.16,16.0,16.1,205000.0,16.08,16.16,16.0,16.1,205000.0
2007-01-04 09:30:00,16.05,16.18,15.98,16.18,85300.0,16.05,16.18,15.98,16.18,85300.0
2007-01-04 10:00:00,16.18,16.18,16.02,16.09,410700.0,16.18,16.18,16.02,16.09,410700.0
2007-01-04 10:30:00,16.1,16.25,16.06,16.25,64800.0,16.1,16.25,16.06,16.25,64800.0
2007-01-04 11:00:00,16.25,16.25,16.2,16.22,38300.0,16.25,16.25,16.2,16.22,38300.0
2007-01-04 11:30:00,16.21,16.28,16.15,16.28,34700.0,16.21,16.28,16.15,16.28,34700.0
2007-01-04 12:00:00,16.26,16.31,16.26,16.3,41400.0,16.26,16.31,16.26,16.3,41400.0
2007-01-04 12:30:00,16.3,16.32,16.29,16.3,58300.0,16.3,16.32,16.29,16.3,58300.0
2007-01-04 13:00:00,16.3,16.34,16.28,16.31,17900.0,16.3,16.34,16.28,16.31,17900.0
2007-01-04 13:30:00,16.32,16.38,16.29,16.3,22100.0,16.32,16.38,16.29,16.3,22100.0
2007-01-04 14:00:00,16.3,16.44,16.3,16.42,481700.0,16.3,16.44,16.3,16.42,481700.0
2007-01-04 14:30:00,16.42,16.6,16.41,16.6,52400.0,16.42,16.6,16.41,16.6,52400.0
2007-01-04 15:00:00,16.59,16.63,16.52,16.59,87300.0,16.59,16.63,16.52,16.59,87300.0
2007-01-04 15:30:00,16.57,16.61,16.49,16.56,146700.0,16.57,16.61,16.49,16.56,146700.0
2007-01-05 09:30:00,16.51,16.57,16.33,16.44,183100.0,16.51,16.57,16.33,16.44,183100.0
2007-01-05 10:00:00,16.44,16.53,16.44,16.52,73100.0,16.44,16.53,16.44,16.52,73100.0
2007-01-05 10:30:00,16.5,16.57,16.5,16.53,64900.0,16.5,16.57,16.5,16.53,64900.0
2007-01-05 11:00:00,16.53,16.54,16.37,16.41,59400.0,16.53,16.54,16.37,16.41,59400.0
2007-01-05 11:30:00,16.41,16.55,16.4,16.54,37700.0,16.41,16.55,16.4,16.54,37700.0
2007-01-05 12:00:00,16.54,16.56,16.5,16.51,20700.0,16.54,16.56,16.5,16.51,20700.0
2007-01-05 12:30:00,16.5,16.55,16.41,16.44,129500.0,16.5,16.55,16.41,16.44,129500.0
2007-01-05 13:00:00,16.44,16.49,16.38,16.47,26700.0,16.44,16.49,16.38,16.47,26700.0
2007-01-05 13:30:00,16.47,16.49,16.39,16.43,83900.0,16.47,16.49,16.39,16.43,83900.0
2007-01-05 14:00:00,16.44,16.46,16.4,16.41,40500.0,16.44,16.46,16.4,16.41,40500.0
2007-01-05 14:30:00,16.42,16.45,16.41,16.43,92800.0,16.42,16.45,16.41,16.43,92800.0
2007-01-05 15:00:00,16.41,16.49,16.39,16.49,67600.0,16.41,16.49,16.39,16.49,67600.0
2007-01-05 15:30:00,16.49,16.57,16.47,16.52,617100.0,16.49,16.57,16.47,16.52,617100.0
2007-01-08 09:30:00,16.46,16.5,16.3,16.39,223100.0,16.46,16.5,16.3,16.39,223100.0
2007-01-08 10:00:00,16.4,16.41,16.25,16.28,46600.0,16.4,16.41,16.25,16.28,46600.0
2007-01-08 10:30:00,16.26,16.33,16.25,16.26,81700.0,16.26,16.33,16.25,16.26,81700.0
2007-01-08 11:00:00,16.26,16.31,16.23,16.28,89900.0,16.26,16.31,16.23,16.28,89900.0
2007-01-08 11:30:00,16.27,16.29,16.24,16.25,44600.0,16.27,16.29,16.24,16.25,44600.0
2007-01-08 12:00:00,16.26,16.27,16.22,16.26,54600.0,16.26,16.27,16.22,16.26,54600.0
2007-01-08 12:30:00,16.25,16.35,16.22,16.34,51000.0,16.25,16.35,16.22,16.34,51000.0
2007-01-08 13:00:00,16.32,16.32,16.24,16.26,28500.0,16.32,16.32,16.24,16.26,28500.0
2007-01-08 13:30:00,16.27,16.41,16.26,16.36,146800.0,16.27,16.41,16.26,16.36,146800.0
2007-01-08 14:00:00,16.35,16.45,16.33,16.45,72700.0,16.35,16.45,16.33,16.45,72700.0
2007-01-08 14:30:00,16.44,16.49,16.42,16.46,66500.0,16.44,16.49,16.42,16.46,66500.0
2007-01-08 15:00:00,16.46,16.52,16.46,16.51,64700.0,16.46,16.52,16.46,16.51,64700.0
2007-01-08 15:30:00,16.5,16.51,16.45,16.46,164400.0,16.5,16.51,16.45,16.46,164400.0
2007-01-09 09:30:00,16.51,16.51,16.36,16.37,213000.0,16.51,16.51,16.36,16.37,213000.0
2007-01-09 10:00:00,16.37,16.52,16.33,16.46,160200.0,16.37,16.52,16.33,16.46,160200.0
2007-01-09 10:30:00,16.48,16.54,16.43,16.43,41400.0,16.48,16.54,16.43,16.43,41400.0
2007-01-09 11:00:00,16.43,16.52,16.33,16.33,216000.0,16.43,16.52,16.33,16.33,216000.0
2007-01-09 11:30:00,16.34,16.44,16.33,16.37,36100.0,16.34,16.44,16.33,16.37,36100.0
2007-01-09 12:00:00,16.35,16.41,16.33,16.37,39300.0,16.35,16.41,16.33,16.37,39300.0
2007-01-09 12:30:00,16.35,16.44,16.33,16.39,23100.0,16.35,16.44,16.33,16.39,23100.0
2007-01-09 13:00:00,16.38,16.44,16.38,16.44,14000.0,16.38,16.44,16.38,16.44,14000.0
2007-01-09 13:30:00,16.44,16.55,16.44,16.5,46900.0,16.44,16.55,16.44,16.5,46900.0
2007-01-09 14:00:00,16.5,16.62,16.5,16.51,40800.0,16.5,16.62,16.5,16.51,40800.0
2007-01-09 14:30:00,16.51,16.6,16.49,16.53,197900.0,16.51,16.6,16.49,16.53,197900.0
2007-01-09 15:00:00,16.53,16.61,16.51,16.6,27400.0,16.53,16.61,16.51,16.6,27400.0
2007-01-09 15:30:00,16.61,16.72,16.6,16.64,103700.0,16.61,16.72,16.6,16.64,103700.0
2007-01-10 09:30:00,16.51,16.58,16.49,16.57,31900.0,16.51,16.58,16.49,16.57,31900.0
2007-01-10 10:00:00,16.54,16.6,16.49,16.5,41400.0,16.54,16.6,16.49,16.5,41400.0
2007-01-10 10:30:00,16.5,16.67,16.5,16.64,92400.0,16.5,16.67,16.5,16.64,92400.0
2007-01-10 11:00:00,16.65,16.66,16.58,16.61,35000.0,16.65,16.66,16.58,16.61,35000.0
2007-01-10 11:30:00,16.6,16.62,16.57,16.6,36300.0,16.6,16.62,16.57,16.6,36300.0
2007-01-10 12:00:00,16.62,16.62,16.54,16.58,71500.0,16.62,16.62,16.54,16.58,71500.0
2007-01-10 12:30:00,16.58,16.61,16.56,16.6,53700.0,16.58,16.61,16.56,16.6,53700.0
2007-01-10 13:00:00,16.6,16.63,16.6,16.63,28100.0,16.6,16.63,16.6,16.63,28100.0
2007-01-10 13:30:00,16.63,16.63,16.59,16.6,30100.0,16.63,16.63,16.59,16.6,30100.0
2007-01-10 14:00:00,16.6,16.62,16.58,16.6,30900.0,16.6,16.62,16.58,16.6,30900.0
2007-01-10 14:30:00,16.6,16.68,16.58,16.68,253800.0,16.6,16.68,16.58,16.68,253800.0
2007-01-10 15:00:00,16.69,16.74,16.68,16.74,61900.0,16.69,16.74,16.68,16.74,61900.0
2007-01-10 15:30:00,16.74,16.86,16.73,16.84,639400.0,16.74,16.86,16.73,16.84,639400.0
2007-01-11 09:30:00,16.88,17.02,16.8,17.0,75400.0,16.88,17.02,16.8,17.0,75400.0
2007-01-11 10:00:00,17.0,17.15,17.0,17.04,228700.0,17.0,17.15,17.0,17.04,228700.0
2007-01-11 10:30:00,17.02,17.13,17.01,17.03,67400.0,17.02,17.13,17.01,17.03,67400.0
2007-01-11 11:00:00,17.04,17.25,17.04,17.2,103600.0,17.04,17.25,17.04,17.2,103600.0
2007-01-11 11:30:00,17.19,17.22,17.18,17.18,46900.0,17.19,17.22,17.18,17.18,46900.0
2007-01-11 12:00:00,17.19,17.21,17.15,17.17,99500.0,17.19,17.21,17.15,17.17,99500.0
2007-01-11 12:30:00,17.16,17.24,17.16,17.21,73400.0,17.16,17.24,17.16,17.21,73400.0
2007-01-11 13:00:00,17.21,17.26,17.2,17.25,67500.0,17.21,17.26,17.2,17.25,67500.0
2007-01-11 13:30:00,17.25,17.27,17.21,17.25,78600.0,17.25,17.27,17.21,17.25,78600.0
2007-01-11 14:00:00,17.24,17.25,17.2,17.25,96200.0,17.24,17.25,17.2,17.25,96200.0
2007-01-11 14:30:00,17.24,17.49,17.24,17.3,172200.0,17.24,17.49,17.24,17.3,172200.0
2007-01-11 15:00:00,17.29,17.31,17.2,17.24,114500.0,17.29,17.31,17.2,17.24,114500.0
2007-01-11 15:30:00,17.23,17.35,17.23,17.34,113100.0,17.23,17.35,17.23,17.34,113100.0
2007-01-12 09:30:00,17.34,17.43,17.25,17.41,61600.0,17.34,17.43,17.25,17.41,61600.0
2007-01-12 10:00:00,17.4,17.49,17.39,17.46,48600.0,17.4,17.49,17.39,17.46,48600.0
2007-01-12 10:30:00,17.47,17.47,17.4,17.41,42000.0,17.47,17.47,17.4,17.41,42000.0
2007-01-12 11:00:00,17.42,17.53,17.41,17.52,32400.0,17.42,17.53,17.41,17.52,32400.0
2007-01-12 11:30:00,17.51,17.55,17.47,17.49,56000.0,17.51,17.55,17.47,17.49,56000.0
2007-01-12 12:00:00,17.49,17.54,17.47,17.52,53700.0,17.49,17.54,17.47,17.52,53700.0
2007-01-12 12:30:00,17.52,17.62,17.49,17.6,63500.0,17.52,17.62,17.49,17.6,63500.0
2007-01-12 13:00:00,17.6,17.61,17.59,17.6,59400.0,17.6,17.61,17.59,17.6,59400.0
2007-01-12 13:30:00,17.6,17.62,17.59,17.6,44900.0,17.6,17.62,17.59,17.6,44900.0
2007-01-12 14:00:00,17.6,17.61,17.54,17.59,78900.0,17.6,17.61,17.54,17.59,78900.0
2007-01-12 14:30:00,17.58,17.59,17.55,17.55,31400.0,17.58,17.59,17.55,17.55,31400.0
2007-01-12 15:00:00,17.54,17.63,17.53,17.61,110600.0,17.54,17.63,17.53,17.61,110600.0
2007-01-12 15:30:00,17.61,17.71,17.58,17.66,152100.0,17.61,17.71,17.58,17.66,152100.0
2007-01-16 09:30:00,18.1,18.22,18.0,18.05,271800.0,18.1,18.22,18.0,18.05,271800.0
2007-01-16 10:00:00,18.05,18.07,17.86,17.94,155300.0,18.05,18.07,17.86,17.94,155300.0
2007-01-16 10:30:00,17.94,18.0,17.91,17.93,63200.0,17.94,18.0,17.91,17.93,63200.0
2007-01-16 11:00:00,17.93,18.02,17.91,18.0,72900.0,17.93,18.02,17.91,18.0,72900.0
2007-01-16 11:30:00,18.0,18.1,18.0,18.06,73900.0,18.0,18.1,18.0,18.06,73900.0
2007-01-16 12:00:00,18.05,18.1,18.02,18.04,57700.0,18.05,18.1,18.02,18.04,57700.0
2007-01-16 12:30:00,18.03,18.05,17.96,18.01,79400.0,18.03,18.05,17.96,18.01,79400.0
2007-01-16 13:00:00,18.01,18.02,17.89,17.97,120800.0,18.01,18.02,17.89,17.97,120800.0
2007-01-16 13:30:00,17.96,18.03,17.94,18.01,95900.0,17.96,18.03,17.94,18.01,95900.0
2007-01-16 14:00:00,18.0,18.3,18.0,18.13,160100.0,18.0,18.3,18.0,18.13,160100.0
2007-01-16 14:30:00,18.13,18.18,18.08,18.08,87100.0,18.13,18.18,18.08,18.08,87100.0
2007-01-16 15:00:00,18.08,18.11,17.97,17.98,108100.0,18.08,18.11,17.97,17.98,108100.0
2007-01-16 15:30:00,17.98,17.98,17.86,17.88,188900.0,17.98,17.98,17.86,17.88,188900.0
2007-01-17 09:30:00,17.95,18.17,17.91,18.12,127700.0,17.95,18.17,17.91,18.12,127700.0
2007-01-17 10:00:00,18.1,18.17,18.04,18.17,60800.0,18.1,18.17,18.04,18.17,60800.0
2007-01-17 10:30:00,18.14,18.19,18.1,18.12,40100.0,18.14,18.19,18.1,18.12,40100.0
2007-01-17 11:00:00,18.12,18.21,18.1,18.18,36500.0,18.12,18.21,18.1,18.18,36500.0
2007-01-17 11:30:00,18.18,18.21,18.17,18.21,38600.0,18.18,18.21,18.17,18.21,38600.0
2007-01-17 12:00:00,18.21,18.25,18.2,18.24,35700.0,18.21,18.25,18.2,18.24,35700.0
2007-01-17 12:30:00,18.23,18.25,18.2,18.25,33700.0,18.23,18.25,18.2,18.25,33700.0
2007-01-17 13:00:00,18.25,18.35,18.24,18.32,44700.0,18.25,18.35,18.24,18.32,44700.0
2007-01-17 13:30:00,18.32,18.34,18.16,18.17,24800.0,18.32,18.34,18.16,18.17,24800.0
2007-01-17 14:00:00,18.18,18.26,18.09,18.2,345000.0,18.18,18.26,18.09,18.2,345000.0
2007-01-17 14:30:00,18.18,18.21,18.13,18.21,29300.0,18.18,18.21,18.13,18.21,29300.0
2007-01-17 15:00:00,18.21,18.22,18.11,18.13,39800.0,18.21,18.22,18.11,18.13,39800.0
2007-01-17 15:30:00,18.14,18.19,18.1,18.15,78300.0,18.14,18.19,18.1,18.15,78300.0
2007-01-18 09:30:00,18.18,18.25,17.9,18.05,92700.0,18.18,18.25,17.9,18.05,92700.0
2007-01-18 10:00:00,18.03,18.04,17.8,18.0,248000.0,18.03,18.04,17.8,18.0,248000.0
2007-01-18 10:30:00,18.0,18.01,17.93,18.0,126200.0,18.0,18.01,17.93,18.0,126200.0
2007-01-18 11:00:00,18.0,18.1,17.99,18.01,64000.0,18.0,18.1,17.99,18.01,64000.0
2007-01-18 11:30:00,18.01,18.01,17.96,18.0,31600.0,18.01,18.01,17.96,18.0,31600.0
2007-01-18 12:00:00,18.0,18.02,17.94,17.96,90200.0,18.0,18.02,17.94,17.96,90200.0
2007-01-18 12:30:00,17.97,18.03,17.93,18.0,23700.0,17.97,18.03,17.93,18.0,23700.0
2007-01-18 13:00:00,18.01,18.01,17.97,17.99,31900.0,18.01,18.01,17.97,17.99,31900.0
2007-01-18 13:30:00,17.99,18.01,17.97,18.0,27500.0,17.99,18.01,17.97,18.0,27500.0
2007-01-18 14:00:00,18.0,18.01,17.97,17.97,32600.0,18.0,18.01,17.97,17.97,32600.0
2007-01-18 14:30:00,17.97,17.98,17.9,17.92,77400.0,17.97,17.98,17.9,17.92,77400.0
2007-01-18 15:00:00,17.91,17.98,17.9,17.98,89300.0,17.91,17.98,17.9,17.98,89300.0
2007-01-18 15:30:00,17.98,18.01,17.94,17.95,92400.0,17.98,18.01,17.94,17.95,92400.0
2007-01-19 09:30:00,17.86,17.96,17.68,17.73,103800.0,17.86,17.96,17.68,17.73,103800.0
2007-01-19 10:00:00,17.72,17.8,17.71,17.79,29300.0,17.72,17.8,17.71,17.79,29300.0
2007-01-19 10:30:00,17.79,17.94,17.71,17.94,179900.0,17.79,17.94,17.71,17.94,179900.0
2007-01-19 11:00:00,17.93,17.98,17.76,17.97,96100.0,17.93,17.98,17.76,17.97,96100.0
2007-01-19 11:30:00,17.96,17.96,17.88,17.93,28700.0,17.96,17.96,17.88,17.93,28700.0
2007-01-19 12:00:00,17.94,18.0,17.93,18.0,41800.0,17.94,18.0,17.93,18.0,41800.0
2007-01-19 12:30:00,17.99,18.02,17.97,17.99,27400.0,17.99,18.02,17.97,17.99,27400.0
2007-01-19 13:00:00,17.99,18.1,17.99,18.04,32400.0,17.99,18.1,17.99,18.04,32400.0
2007-01-19 13:30:00,18.03,18.13,18.03,18.11,32500.0,18.03,18.13,18.03,18.11,32500.0
2007-01-19 14:00:00,18.1,18.14,18.07,18.13,37400.0,18.1,18.14,18.07,18.13,37400.0
2007-01-19 14:30:00,18.12,18.15,18.1,18.11,34900.0,18.12,18.15,18.1,18.11,34900.0
2007-01-19 15:00:00,18.1,18.1,17.99,18.09,130900.0,18.1,18.1,17.99,18.09,130900.0
2007-01-19 15:30:00,18.08,18.17,18.03,18.16,97600.0,18.08,18.17,18.03,18.16,97600.0
2007-01-22 09:30:00,18.2,18.2,17.91,18.0,59200.0,18.2,18.2,17.91,18.0,59200.0
2007-01-22 10:00:00,17.97,17.98,17.73,17.91,80900.0,17.97,17.98,17.73,17.91,80900.0
2007-01-22 10:30:00,17.9,18.2,17.9,17.96,262600.0,17.9,18.2,17.9,17.96,262600.0
2007-01-22 11:00:00,17.96,18.0,17.9,17.94,252000.0,17.96,18.0,17.9,17.94,252000.0
2007-01-22 11:30:00,17.95,17.95,17.9,17.92,25100.0,17.95,17.95,17.9,17.92,25100.0
2007-01-22 12:00:00,17.91,17.91,17.73,17.76,160000.0,17.91,17.91,17.73,17.76,160000.0
2007-01-22 12:30:00,17.77,17.82,17.73,17.77,27900.0,17.77,17.82,17.73,17.77,27900.0
2007-01-22 13:00:00,17.77,17.8,17.74,17.75,20800.0,17.77,17.8,17.74,17.75,20800.0
2007-01-22 13:30:00,17.76,17.9,17.73,17.8,65000.0,17.76,17.9,17.73,17.8,65000.0
2007-01-22 14:00:00,17.79,17.83,17.74,17.74,33700.0,17.79,17.83,17.74,17.74,33700.0
2007-01-22 14:30:00,17.74,17.79,17.71,17.79,48300.0,17.74,17.79,17.71,17.79,48300.0
2007-01-22 15:00:00,17.79,17.79,17.67,17.67,79000.0,17.79,17.79,17.67,17.67,79000.0
2007-01-22 15:30:00,17.68,17.73,17.64,17.69,115300.0,17.68,17.73,17.64,17.69,115300.0
2007-01-23 09:30:00,17.63,17.93,17.55,17.89,129300.0,17.63,17.93,17.55,17.89,129300.0
2007-01-23 10:00:00,17.9,18.0,17.7,17.7,78100.0,17.9,18.0,17.7,17.7,78100.0
2007-01-23 10:30:00,17.7,17.7,17.54,17.57,117400.0,17.7,17.7,17.54,17.57,117400.0
2007-01-23 11:00:00,17.57,17.58,17.49,17.52,115300.0,17.57,17.58,17.49,17.52,115300.0
2007-01-23 11:30:00,17.52,17.72,17.5,17.72,53100.0,17.52,17.72,17.5,17.72,53100.0
2007-01-23 12:00:00,17.72,17.76,17.66,17.73,68800.0,17.72,17.76,17.66,17.73,68800.0
2007-01-23 12:30:00,17.73,17.85,17.73,17.8,446800.0,17.73,17.85,17.73,17.8,446800.0
2007-01-23 13:00:00,17.8,17.82,17.73,17.75,18900.0,17.8,17.82,17.73,17.75,18900.0
2007-01-23 13:30:00,17.76,17.76,17.72,17.72,18100.0,17.76,17.76,17.72,17.72,18100.0
2007-01-23 14:00:00,17.72,17.73,17.58,17.58,21100.0,17.72,17.73,17.58,17.58,21100.0
2007-01-23 14:30:00,17.59,17.67,17.5,17.63,60800.0,17.59,17.67,17.5,17.63,60800.0
2007-01-23 15:00:00,17.62,17.68,17.6,17.6,24200.0,17.62,17.68,17.6,17.6,24200.0
2007-01-23 15:30:00,17.6,17.64,17.54,17.61,169300.0,17.6,17.64,17.54,17.61,169300.0
2007-01-24 09:30:00,17.64,17.95,17.59,17.83,92300.0,17.64,17.95,17.59,17.83,92300.0
2007-01-24 10:00:00,17.84,17.9,17.78,17.89,35200.0,17.84,17.9,17.78,17.89,35200.0
2007-01-24 10:30:00,17.89,18.01,17.89,17.93,62200.0,17.89,18.01,17.89,17.93,62200.0
2007-01-24 11:00:00,17.93,17.95,17.85,17.95,1723600.0,17.93,17.95,17.85,17.95,1723600.0
2007-01-24 11:30:00,17.95,18.22,17.94,18.2,194400.0,17.95,18.22,17.94,18.2,194400.0
2007-01-24 12:00:00,18.2,18.24,18.15,18.18,202800.0,18.2,18.24,18.15,18.18,202800.0
2007-01-24 12:30:00,18.18,18.23,18.16,18.18,80400.0,18.18,18.23,18.16,18.18,80400.0
2007-01-24 13:00:00,18.19,18.27,18.17,18.21,91600.0,18.19,18.27,18.17,18.21,91600.0
2007-01-24 13:30:00,18.23,18.3,18.14,18.29,45900.0,18.23,18.3,18.14,18.29,45900.0
2007-01-24 14:00:00,18.29,18.3,18.28,18.29,25200.0,18.29,18.3,18.28,18.29,25200.0
2007-01-24 14:30:00,18.29,18.3,18.28,18.29,43500.0,18.29,18.3,18.28,18.29,43500.0
2007-01-24 15:00:00,18.29,18.39,18.29,18.39,68200.0,18.29,18.39,18.29,18.39,68200.0
2007-01-24 15:30:00,18.39,18.46,18.32,18.37,129500.0,18.39,18.46,18.32,18.37,129500.0
2007-01-25 09:30:00,18.42,18.42,18.15,18.2,63300.0,18.42,18.42,18.15,18.2,63300.0
2007-01-25 10:00:00,18.2,18.2,18.07,18.15,52800.0,18.2,18.2,18.07,18.15,52800.0
2007-01-25 10:30:00,18.15,18.24,18.15,18.22,30900.0,18.15,18.24,18.15,18.22,30900.0
2007-01-25 11:00:00,18.21,18.24,18.18,18.22,16800.0,18.21,18.24,18.18,18.22,16800.0
2007-01-25 11:30:00,18.23,18.23,18.11,18.12,33100.0,18.23,18.23,18.11,18.12,33100.0
2007-01-25 12:00:00,18.11,18.17,18.06,18.16,33800.0,18.11,18.17,18.06,18.16,33800.0
2007-01-25 12:30:00,18.17,18.23,18.13,18.15,43800.0,18.17,18.23,18.13,18.15,43800.0
2007-01-25 13:00:00,18.16,18.18,18.15,18.16,17000.0,18.16,18.18,18.15,18.16,17000.0
2007-01-25 13:30:00,18.15,18.16,18.04,18.06,42400.0,18.15,18.16,18.04,18.06,42400.0
2007-01-25 14:00:00,18.05,18.09,18.03,18.08,54400.0,18.05,18.09,18.03,18.08,54400.0
2007-01-25 14:30:00,18.08,18.08,18.02,18.05,25800.0,18.08,18.08,18.02,18.05,25800.0
2007-01-25 15:00:00,18.05,18.11,17.99,18.06,70200.0,18.05,18.11,17.99,18.06,70200.0
2007-01-25 15:30:00,18.06,18.11,18.04,18.11,97900.0,18.06,18.11,18.04,18.11,97900.0
2007-01-26 09:30:00,18.0,18.28,17.9,18.11,53100.0,18.0,18.28,17.9,18.11,53100.0
2007-01-26 10:00:00,18.09,18.14,17.96,18.13,26800.0,18.09,18.14,17.96,18.13,26800.0
2007-01-26 10:30:00,18.11,18.21,18.08,18.1,24000.0,18.11,18.21,18.08,18.1,24000.0
2007-01-26 11:00:00,18.1,18.15,18.0,18.1,21400.0,18.1,18.15,18.0,18.1,21400.0
2007-01-26 11:30:00,18.1,18.11,18.01,18.1,25000.0,18.1,18.11,18.01,18.1,25000.0
2007-01-26 12:00:00,18.13,18.17,18.12,18.15,9400.0,18.13,18.17,18.12,18.15,9400.0
2007-01-26 12:30:00,18.15,18.16,18.04,18.05,7800.0,18.15,18.16,18.04,18.05,7800.0
2007-01-26 13:00:00,18.06,18.1,17.97,18.06,26600.0,18.06,18.1,17.97,18.06,26600.0
2007-01-26 13:30:00,18.06,18.11,17.99,17.99,33800.0,18.06,18.11,17.99,17.99,33800.0
2007-01-26 14:00:00,18.0,18.1,17.94,18.1,59500.0,18.0,18.1,17.94,18.1,59500.0
2007-01-26 14:30:00,18.11,18.13,18.06,18.13,21700.0,18.11,18.13,18.06,18.13,21700.0
2007-01-26 15:00:00,18.12,18.29,18.09,18.2,52900.0,18.12,18.29,18.09,18.2,52900.0
2007-01-26 15:30:00,18.2,18.28,18.2,18.21,69000.0,18.2,18.28,18.2,18.21,69000.0
2007-01-29 09:30:00,18.24,18.45,18.15,18.45,78600.0,18.24,18.45,18.15,18.45,78600.0
2007-01-29 10:00:00,18.45,18.58,18.41,18.53,166800.0,18.45,18.58,18.41,18.53,166800.0
2007-01-29 10:30:00,18.53,18.57,18.49,18.49,112000.0,18.53,18.57,18.49,18.49,112000.0
2007-01-29 11:00:00,18.49,18.6,18.47,18.51,284500.0,18.49,18.6,18.47,18.51,284500.0
2007-01-29 11:30:00,18.51,18.59,18.41,18.58,31800.0,18.51,18.59,18.41,18.58,31800.0
2007-01-29 12:00:00,18.58,18.69,18.54,18.55,46600.0,18.58,18.69,18.54,18.55,46600.0
2007-01-29 12:30:00,18.56,18.81,18.56,18.81,105200.0,18.56,18.81,18.56,18.81,105200.0
2007-01-29 13:00:00,18.81,18.9,18.75,18.85,131700.0,18.81,18.9,18.75,18.85,131700.0
2007-01-29 13:30:00,18.84,18.89,18.76,18.8,105100.0,18.84,18.89,18.76,18.8,105100.0
2007-01-29 14:00:00,18.79,19.18,18.75,19.0,244800.0,18.79,19.18,18.75,19.0,244800.0
2007-01-29 14:30:00,19.0,19.12,18.93,19.02,994900.0,19.0,19.12,18.93,19.02,994900.0
2007-01-29 15:00:00,19.03,19.04,18.92,19.0,106400.0,19.03,19.04,18.92,19.0,106400.0
2007-01-29 15:30:00,19.0,19.07,18.92,19.07,164400.0,19.0,19.07,18.92,19.07,164400.0
2007-01-30 09:30:00,19.0,19.0,18.73,18.84,96000.0,19.0,19.0,18.73,18.84,96000.0
2007-01-30 10:00:00,18.83,18.94,18.66,18.93,69600.0,18.83,18.94,18.66,18.93,69600.0
2007-01-30 10:30:00,18.92,19.0,18.85,18.87,72100.0,18.92,19.0,18.85,18.87,72100.0
2007-01-30 11:00:00,18.87,18.99,18.86,18.96,29600.0,18.87,18.99,18.86,18.96,29600.0
2007-01-30 11:30:00,18.96,19.02,18.84,18.86,29600.0,18.96,19.02,18.84,18.86,29600.0
2007-01-30 12:00:00,18.87,18.93,18.84,18.92,28700.0,18.87,18.93,18.84,18.92,28700.0
2007-01-30 12:30:00,18.9,18.92,18.77,18.83,109600.0,18.9,18.92,18.77,18.83,109600.0
2007-01-30 13:00:00,18.84,18.87,18.75,18.76,61900.0,18.84,18.87,18.75,18.76,61900.0
2007-01-30 13:30:00,18.75,18.85,18.73,18.81,82300.0,18.75,18.85,18.73,18.81,82300.0
2007-01-30 14:00:00,18.81,18.83,18.75,18.82,62000.0,18.81,18.83,18.75,18.82,62000.0
2007-01-30 14:30:00,18.82,18.82,18.77,18.8,65700.0,18.82,18.82,18.77,18.8,65700.0
2007-01-30 15:00:00,18.79,18.83,18.77,18.78,108600.0,18.79,18.83,18.77,18.78,108600.0
2007-01-30 15:30:00,18.78,18.89,18.78,18.85,78200.0,18.78,18.89,18.78,18.85,78200.0
2007-01-31 09:30:00,18.9,18.91,18.68,18.71,93800.0,18.9,18.91,18.68,18.71,93800.0
2007-01-31 10:00:00,18.72,18.76,18.7,18.73,38600.0,18.72,18.76,18.7,18.73,38600.0
2007-01-31 10:30:00,18.73,18.86,18.73,18.79,23200.0,18.73,18.86,18.73,18.79,23200.0
2007-01-31 11:00:00,18.8,18.83,18.7,18.71,94200.0,18.8,18.83,18.7,18.71,94200.0
2007-01-31 11:30:00,18.71,18.84,18.7,18.81,31800.0,18.71,18.84,18.7,18.81,31800.0
2007-01-31 12:00:00,18.8,18.84,18.76,18.81,25100.0,18.8,18.84,18.76,18.81,25100.0
2007-01-31 12:30:00,18.8,18.87,18.78,18.87,24700.0,18.8,18.87,18.78,18.87,24700.0
2007-01-31 13:00:00,18.86,18.9,18.86,18.9,14800.0,18.86,18.9,18.86,18.9,14800.0
2007-01-31 13:30:00,18.89,18.97,18.89,18.96,34200.0,18.89,18.97,18.89,18.96,34200.0
2007-01-31 14:00:00,18.97,19.2,18.96,19.03,107900.0,18.97,19.2,18.96,19.03,107900.0
2007-01-31 14:30:00,19.03,19.17,18.95,18.96,117600.0,19.03,19.17,18.95,18.96,117600.0
2007-01-31 15:00:00,18.97,19.04,18.94,19.0,65400.0,18.97,19.04,18.94,19.0,65400.0
2007-01-31 15:30:00,19.01,19.05,18.91,18.91,170500.0,19.01,19.05,18.91,18.91,170500.0
2007-02-01 09:30:00,19.06,19.37,18.99,19.2,103600.0,19.06,19.37,18.99,19.2,103600.0
2007-02-01 10:00:00,19.19,19.2,19.08,19.08,80100.0,19.19,19.2,19.08,19.08,80100.0
2007-02-01 10:30:00,19.07,19.11,19.0,19.0,43500.0,19.07,19.11,19.0,19.0,43500.0
2007-02-01 11:00:00,19.0,19.03,18.95,19.0,50300.0,19.0,19.03,18.95,19.0,50300.0
2007-02-01 11:30:00,19.0,19.09,18.97,19.08,36000.0,19.0,19.09,18.97,19.08,36000.0
2007-02-01 12:00:00,19.08,19.08,19.0,19.01,17200.0,19.08,19.08,19.0,19.01,17200.0
2007-02-01 12:30:00,19.01,19.02,19.0,19.02,10700.0,19.01,19.02,19.0,19.02,10700.0
2007-02-01 13:00:00,19.01,19.02,18.99,19.0,22700.0,19.01,19.02,18.99,19.0,22700.0
2007-02-01 13:30:00,19.0,19.05,19.0,19.0,30600.0,19.0,19.05,19.0,19.0,30600.0
2007-02-01 14:00:00,19.01,19.11,18.99,19.04,41600.0,19.01,19.11,18.99,19.04,41600.0
2007-02-01 14:30:00,19.02,19.04,19.0,19.03,26300.0,19.02,19.04,19.0,19.03,26300.0
2007-02-01 15:00:00,19.03,19.09,19.0,19.0,27500.0,19.03,19.09,19.0,19.0,27500.0
2007-02-01 15:30:00,19.01,19.07,18.98,19.04,70500.0,19.01,19.07,18.98,19.04,70500.0
2007-02-02 09:30:00,19.13,19.3,18.98,19.12,48000.0,19.13,19.3,18.98,19.12,48000.0
2007-02-02 10:00:00,19.12,19.3,19.12,19.17,66600.0,19.12,19.3,19.12,19.17,66600.0
2007-02-02 10:30:00,19.17,19.2,19.17,19.19,35800.0,19.17,19.2,19.17,19.19,35800.0
2007-02-02 11:00:00,19.19,19.19,19.15,19.15,35900.0,19.19,19.19,19.15,19.15,35900.0
2007-02-02 11:30:00,19.15,19.19,19.14,19.19,30600.0,19.15,19.19,19.14,19.19,30600.0
2007-02-02 12:00:00,19.2,19.26,19.2,19.26,35300.0,19.2,19.26,19.2,19.26,35300.0
2007-02-02 12:30:00,19.26,19.27,19.25,19.27,20900.0,19.26,19.27,19.25,19.27,20900.0
2007-02-02 13:00:00,19.27,19.34,19.26,19.31,111000.0,19.27,19.34,19.26,19.31,111000.0
2007-02-02 13:30:00,19.31,19.35,19.29,19.34,40200.0,19.31,19.35,19.29,19.34,40200.0
2007-02-02 14:00:00,19.33,19.35,19.3,19.34,33000.0,19.33,19.35,19.3,19.34,33000.0
2007-02-02 14:30:00,19.34,19.34,19.27,19.33,59200.0,19.34,19.34,19.27,19.33,59200.0
2007-02-02 15:00:00,19.33,19.33,19.28,19.32,38100.0,19.33,19.33,19.28,19.32,38100.0
2007-02-02 15:30:00,19.31,19.38,19.29,19.33,111500.0,19.31,19.38,19.29,19.33,111500.0
2007-02-05 09:30:00,19.39,19.58,19.29,19.32,66000.0,19.39,19.58,19.29,19.32,66000.0
2007-02-05 10:00:00,19.36,19.39,19.2,19.31,55500.0,19.36,19.39,19.2,19.31,55500.0
2007-02-05 10:30:00,19.35,19.47,19.34,19.45,48300.0,19.35,19.47,19.34,19.45,48300.0
2007-02-05 11:00:00,19.45,19.49,19.29,19.3,109300.0,19.45,19.49,19.29,19.3,109300.0
2007-02-05 11:30:00,19.3,19.33,19.19,19.22,73600.0,19.3,19.33,19.19,19.22,73600.0
2007-02-05 12:00:00,19.22,19.27,19.19,19.2,41900.0,19.22,19.27,19.19,19.2,41900.0
2007-02-05 12:30:00,19.19,19.25,19.14,19.23,70100.0,19.19,19.25,19.14,19.23,70100.0
2007-02-05 13:00:00,19.24,19.26,19.17,19.21,52200.0,19.24,19.26,19.17,19.21,52200.0
2007-02-05 13:30:00,19.21,19.22,19.1,19.11,25700.0,19.21,19.22,19.1,19.11,25700.0
2007-02-05 14:00:00,19.13,19.19,19.1,19.12,25500.0,19.13,19.19,19.1,19.12,25500.0
2007-02-05 14:30:00,19.13,19.14,19.06,19.07,68100.0,19.13,19.14,19.06,19.07,68100.0
2007-02-05 15:00:00,19.07,19.1,19.03,19.04,41600.0,19.07,19.1,19.03,19.04,41600.0
2007-02-05 15:30:00,19.04,19.04,18.98,19.02,100800.0,19.04,19.04,18.98,19.02,100800.0
2007-02-06 09:30:00,19.04,19.29,18.95,18.97,70900.0,19.04,19.29,18.95,18.97,70900.0
2007-02-06 10:00:00,18.98,19.11,18.97,19.04,46100.0,18.98,19.11,18.97,19.04,46100.0
2007-02-06 10:30:00,19.04,19.07,18.86,18.89,80500.0,19.04,19.07,18.86,18.89,80500.0
2007-02-06 11:00:00,18.89,18.9,18.77,18.85,61800.0,18.89,18.9,18.77,18.85,61800.0
2007-02-06 11:30:00,18.84,19.71,18.84,18.88,69400.0,18.84,19.71,18.84,18.88,69400.0
2007-02-06 12:00:00,18.88,18.9,18.86,18.88,33500.0,18.88,18.9,18.86,18.88,33500.0
2007-02-06 12:30:00,18.89,18.95,18.85,18.88,32800.0,18.89,18.95,18.85,18.88,32800.0
2007-02-06 13:00:00,18.87,18.88,18.86,18.88,24400.0,18.87,18.88,18.86,18.88,24400.0
2007-02-06 13:30:00,18.88,18.9,18.87,18.89,33400.0,18.88,18.9,18.87,18.89,33400.0
2007-02-06 14:00:00,18.9,18.9,18.87,18.89,18200.0,18.9,18.9,18.87,18.89,18200.0
2007-02-06 14:30:00,18.89,18.9,18.8,18.9,33000.0,18.89,18.9,18.8,18.9,33000.0
2007-02-06 15:00:00,18.89,18.9,18.81,18.86,56500.0,18.89,18.9,18.81,18.86,56500.0
2007-02-06 15:30:00,18.85,18.89,18.79,18.87,99900.0,18.85,18.89,18.79,18.87,99900.0
2007-02-07 09:30:00,18.83,19.01,18.83,18.93,95200.0,18.83,19.01,18.83,18.93,95200.0
2007-02-07 10:00:00,18.95,18.96,18.94,18.95,26900.0,18.95,18.96,18.94,18.95,26900.0
2007-02-07 10:30:00,18.94,19.0,18.88,18.99,108900.0,18.94,19.0,18.88,18.99,108900.0
2007-02-07 11:00:00,19.0,19.1,18.95,19.08,410700.0,19.0,19.1,18.95,19.08,410700.0
2007-02-07 11:30:00,19.07,19.1,19.03,19.1,34000.0,19.07,19.1,19.03,19.1,34000.0
2007-02-07 12:00:00,19.1,19.1,19.09,19.1,17000.0,19.1,19.1,19.09,19.1,17000.0
2007-02-07 12:30:00,19.1,19.1,19.09,19.1,11300.0,19.1,19.1,19.09,19.1,11300.0
2007-02-07 13:00:00,19.09,19.16,19.09,19.15,131800.0,19.09,19.16,19.09,19.15,131800.0
2007-02-07 13:30:00,19.15,19.18,19.13,19.17,17400.0,19.15,19.18,19.13,19.17,17400.0
2007-02-07 14:00:00,19.16,19.18,19.15,19.16,50900.0,19.16,19.18,19.15,19.16,50900.0
2007-02-07 14:30:00,19.17,19.2,19.12,19.14,75000.0,19.17,19.2,19.12,19.14,75000.0
2007-02-07 15:00:00,19.14,19.22,19.13,19.21,71600.0,19.14,19.22,19.13,19.21,71600.0
2007-02-07 15:30:00,19.22,19.26,19.16,19.19,167200.0,19.22,19.26,19.16,19.19,167200.0
2007-02-08 09:30:00,19.12,19.26,19.07,19.09,67400.0,19.12,19.26,19.07,19.09,67400.0
2007-02-08 10:00:00,19.08,19.19,19.07,19.08,38000.0,19.08,19.19,19.07,19.08,38000.0
2007-02-08 10:30:00,19.08,19.12,19.02,19.08,46800.0,19.08,19.12,19.02,19.08,46800.0
2007-02-08 11:00:00,19.07,19.19,19.05,19.17,18000.0,19.07,19.19,19.05,19.17,18000.0
2007-02-08 11:30:00,19.17,19.18,19.09,19.09,9000.0,19.17,19.18,19.09,19.09,9000.0
2007-02-08 12:00:00,19.09,19.14,19.08,19.1,14000.0,19.09,19.14,19.08,19.1,14000.0
2007-02-08 12:30:00,19.11,19.13,19.09,19.13,17800.0,19.11,19.13,19.09,19.13,17800.0
2007-02-08 13:00:00,19.12,19.17,19.11,19.12,33900.0,19.12,19.17,19.11,19.12,33900.0
2007-02-08 13:30:00,19.12,19.16,19.1,19.11,17900.0,19.12,19.16,19.1,19.11,17900.0
2007-02-08 14:00:00,19.11,19.12,19.1,19.12,35700.0,19.11,19.12,19.1,19.12,35700.0
2007-02-08 14:30:00,19.11,19.18,19.08,19.18,54400.0,19.11,19.18,19.08,19.18,54400.0
2007-02-08 15:00:00,19.17,19.19,19.1,19.13,29000.0,19.17,19.19,19.1,19.13,29000.0
2007-02-08 15:30:00,19.13,19.19,19.08,19.19,90200.0,19.13,19.19,19.08,19.19,90200.0
2007-02-09 09:30:00,19.15,19.35,19.15,19.17,32100.0,19.15,19.35,19.15,19.17,32100.0
2007-02-09 10:00:00,19.16,19.2,19.13,19.17,22600.0,19.16,19.2,19.13,19.17,22600.0
2007-02-09 10:30:00,19.17,19.26,19.15,19.26,161900.0,19.17,19.26,19.15,19.26,161900.0
2007-02-09 11:00:00,19.26,19.38,19.25,19.38,37400.0,19.26,19.38,19.25,19.38,37400.0
2007-02-09 11:30:00,19.38,19.48,19.35,19.47,42600.0,19.38,19.48,19.35,19.47,42600.0
2007-02-09 12:00:00,19.45,19.45,19.34,19.36,26100.0,19.45,19.45,19.34,19.36,26100.0
2007-02-09 12:30:00,19.36,19.38,19.21,19.21,30100.0,19.36,19.38,19.21,19.21,30100.0
2007-02-09 13:00:00,19.22,19.25,19.14,19.18,35000.0,19.22,19.25,19.14,19.18,35000.0
2007-02-09 13:30:00,19.17,19.29,19.12,19.24,43000.0,19.17,19.29,19.12,19.24,43000.0
2007-02-09 14:00:00,19.22,19.23,19.1,19.19,28600.0,19.22,19.23,19.1,19.19,28600.0
2007-02-09 14:30:00,19.18,19.2,19.11,19.14,47200.0,19.18,19.2,19.11,19.14,47200.0
2007-02-09 15:00:00,19.14,19.36,19.14,19.35,105200.0,19.14,19.36,19.14,19.35,105200.0
2007-02-09 15:30:00,19.34,19.44,19.32,19.41,185500.0,19.34,19.44,19.32,19.41,185500.0
2007-02-12 09:30:00,19.45,19.45,19.18,19.18,149500.0,19.45,19.45,19.18,19.18,149500.0
2007-02-12 10:00:00,19.18,19.43,19.16,19.23,91500.0,19.18,19.43,19.16,19.23,91500.0
2007-02-12 10:30:00,19.24,19.35,19.16,19.27,118200.0,19.24,19.35,19.16,19.27,118200.0
2007-02-12 11:00:00,19.27,19.3,19.16,19.2,57900.0,19.27,19.3,19.16,19.2,57900.0
2007-02-12 11:30:00,19.19,19.2,19.12,19.13,64000.0,19.19,19.2,19.12,19.13,64000.0
2007-02-12 12:00:00,19.12,19.16,19.11,19.11,60700.0,19.12,19.16,19.11,19.11,60700.0
2007-02-12 12:30:00,19.11,19.22,19.11,19.13,83100.0,19.11,19.22,19.11,19.13,83100.0
2007-02-12 13:00:00,19.13,19.2,19.1,19.13,80900.0,19.13,19.2,19.1,19.13,80900.0
2007-02-12 13:30:00,19.13,19.16,19.09,19.13,55300.0,19.13,19.16,19.09,19.13,55300.0
2007-02-12 14:00:00,19.13,19.28,19.12,19.14,130900.0,19.13,19.28,19.12,19.14,130900.0
2007-02-12 14:30:00,19.14,19.37,19.06,19.26,88700.0,19.14,19.37,19.06,19.26,88700.0
2007-02-12 15:00:00,19.26,19.3,19.13,19.21,76700.0,19.26,19.3,19.13,19.21,76700.0
2007-02-12 15:30:00,19.2,19.21,19.08,19.13,187400.0,19.2,19.21,19.08,19.13,187400.0
2007-02-13 09:30:00,19.37,19.7,19.27,19.54,132400.0,19.37,19.7,19.27,19.54,132400.0
2007-02-13 10:00:00,19.55,19.55,19.41,19.44,66000.0,19.55,19.55,19.41,19.44,66000.0
2007-02-13 10:30:00,19.44,19.55,19.42,19.47,113100.0,19.44,19.55,19.42,19.47,113100.0
2007-02-13 11:00:00,19.46,19.68,19.46,19.68,93600.0,19.46,19.68,19.46,19.68,93600.0
2007-02-13 11:30:00,19.69,19.74,19.66,19.67,58200.0,19.69,19.74,19.66,19.67,58200.0
2007-02-13 12:00:00,19.69,19.69,19.63,19.65,52000.0,19.69,19.69,19.63,19.65,52000.0
2007-02-13 12:30:00,19.65,19.68,19.62,19.64,34200.0,19.65,19.68,19.62,19.64,34200.0
2007-02-13 13:00:00,19.64,19.64,19.59,19.59,146900.0,19.64,19.64,19.59,19.59,146900.0
2007-02-13 13:30:00,19.59,19.62,19.58,19.61,35300.0,19.59,19.62,19.58,19.61,35300.0
2007-02-13 14:00:00,19.6,19.65,19.58,19.62,45900.0,19.6,19.65,19.58,19.62,45900.0
2007-02-13 14:30:00,19.62,19.63,19.53,19.56,80800.0,19.62,19.63,19.53,19.56,80800.0
2007-02-13 15:00:00,19.56,19.59,19.54,19.55,63200.0,19.56,19.59,19.54,19.55,63200.0
2007-02-13 15:30:00,19.54,19.57,19.53,19.53,131400.0,19.54,19.57,19.53,19.53,131400.0
2007-02-14 09:30:00,19.53,19.67,19.53,19.6,47500.0,19.53,19.67,19.53,19.6,47500.0
2007-02-14 10:00:00,19.59,19.86,19.59,19.81,136800.0,19.59,19.86,19.59,19.81,136800.0
2007-02-14 10:30:00,19.8,19.81,19.66,19.71,20200.0,19.8,19.81,19.66,19.71,20200.0
2007-02-14 11:00:00,19.72,19.81,19.71,19.79,46900.0,19.72,19.81,19.71,19.79,46900.0
2007-02-14 11:30:00,19.77,19.94,19.77,19.89,39300.0,19.77,19.94,19.77,19.89,39300.0
2007-02-14 12:00:00,19.9,19.9,19.76,19.81,107300.0,19.9,19.9,19.76,19.81,107300.0
2007-02-14 12:30:00,19.81,19.87,19.8,19.86,31600.0,19.81,19.87,19.8,19.86,31600.0
2007-02-14 13:00:00,19.86,19.87,19.8,19.8,126200.0,19.86,19.87,19.8,19.8,126200.0
2007-02-14 13:30:00,19.8,19.85,19.79,19.8,81900.0,19.8,19.85,19.79,19.8,81900.0
2007-02-14 14:00:00,19.81,19.93,19.8,19.9,119100.0,19.81,19.93,19.8,19.9,119100.0
2007-02-14 14:30:00,19.9,20.08,19.9,20.07,195100.0,19.9,20.08,19.9,20.07,195100.0
2007-02-14 15:00:00,20.08,20.22,20.07,20.21,400300.0,20.08,20.22,20.07,20.21,400300.0
2007-02-14 15:30:00,20.17,20.4,20.17,20.29,332700.0,20.17,20.4,20.17,20.29,332700.0
2007-02-15 09:30:00,20.23,20.26,20.04,20.11,92100.0,20.23,20.26,20.04,20.11,92100.0
2007-02-15 10:00:00,20.13,20.25,20.12,20.21,96000.0,20.13,20.25,20.12,20.21,96000.0
2007-02-15 10:30:00,20.21,20.24,20.2,20.21,73400.0,20.21,20.24,20.2,20.21,73400.0
2007-02-15 11:00:00,20.21,20.25,20.15,20.16,32700.0,20.21,20.25,20.15,20.16,32700.0
2007-02-15 11:30:00,20.16,20.22,20.14,20.2,30800.0,20.16,20.22,20.14,20.2,30800.0
2007-02-15 12:00:00,20.2,20.21,20.16,20.2,86800.0,20.2,20.21,20.16,20.2,86800.0
2007-02-15 12:30:00,20.19,20.21,20.18,20.2,34600.0,20.19,20.21,20.18,20.2,34600.0
2007-02-15 13:00:00,20.21,20.22,20.2,20.21,34300.0,20.21,20.22,20.2,20.21,34300.0
2007-02-15 13:30:00,20.21,20.21,20.16,20.17,30100.0,20.21,20.21,20.16,20.17,30100.0
2007-02-15 14:00:00,20.17,20.17,20.12,20.12,39500.0,20.17,20.17,20.12,20.12,39500.0
2007-02-15 14:30:00,20.13,20.13,20.08,20.09,40700.0,20.13,20.13,20.08,20.09,40700.0
2007-02-15 15:00:00,20.09,20.1,20.0,20.01,74600.0,20.09,20.1,20.0,20.01,74600.0
2007-02-15 15:30:00,20.02,20.07,20.01,20.03,82100.0,20.02,20.07,20.01,20.03,82100.0
2007-02-16 09:30:00,20.1,20.11,19.84,20.01,137000.0,20.1,20.11,19.84,20.01,137000.0
2007-02-16 10:00:00,20.01,20.03,19.91,19.98,153700.0,20.01,20.03,19.91,19.98,153700.0
2007-02-16 10:30:00,19.98,20.13,19.98,20.11,116400.0,19.98,20.13,19.98,20.11,116400.0
2007-02-16 11:00:00,20.13,20.35,20.09,20.33,64600.0,20.13,20.35,20.09,20.33,64600.0
2007-02-16 11:30:00,20.33,20.53,20.31,20.41,101800.0,20.33,20.53,20.31,20.41,101800.0
2007-02-16 12:00:00,20.43,20.44,20.16,20.21,84900.0,20.43,20.44,20.16,20.21,84900.0
2007-02-16 12:30:00,20.21,20.37,20.18,20.37,64400.0,20.21,20.37,20.18,20.37,64400.0
2007-02-16 13:00:00,20.36,20.39,20.18,20.18,54300.0,20.36,20.39,20.18,20.18,54300.0
2007-02-16 13:30:00,20.19,20.22,20.13,20.16,30900.0,20.19,20.22,20.13,20.16,30900.0
2007-02-16 14:00:00,20.17,20.21,20.15,20.2,19700.0,20.17,20.21,20.15,20.2,19700.0
2007-02-16 14:30:00,20.17,20.39,20.17,20.35,49000.0,20.17,20.39,20.17,20.35,49000.0
2007-02-16 15:00:00,20.35,20.45,20.27,20.44,59700.0,20.35,20.45,20.27,20.44,59700.0
2007-02-16 15:30:00,20.44,20.49,20.32,20.45,127400.0,20.44,20.49,20.32,20.45,127400.0
2007-02-20 09:30:00,16.92,17.55,16.5,17.48,2492500.0,16.92,17.55,16.5,17.48,2492500.0
2007-02-20 10:00:00,17.49,17.98,17.25,17.75,1479400.0,17.49,17.98,17.25,17.75,1479400.0
2007-02-20 10:30:00,17.73,18.42,17.65,18.4,1480700.0,17.73,18.42,17.65,18.4,1480700.0
2007-02-20 11:00:00,18.4,18.68,17.99,18.42,721300.0,18.4,18.68,17.99,18.42,721300.0
2007-02-20 11:30:00,18.43,18.57,18.21,18.48,435800.0,18.43,18.57,18.21,18.48,435800.0
2007-02-20 12:00:00,18.48,18.51,18.29,18.38,403700.0,18.48,18.51,18.29,18.38,403700.0
2007-02-20 12:30:00,18.4,18.4,18.15,18.15,323000.0,18.4,18.4,18.15,18.15,323000.0
2007-02-20 13:00:00,18.17,18.22,17.85,17.99,505800.0,18.17,18.22,17.85,17.99,505800.0
2007-02-20 13:30:00,18.0,18.05,17.89,17.9,157000.0,18.0,18.05,17.89,17.9,157000.0
2007-02-20 14:00:00,17.9,17.92,17.66,17.81,470300.0,17.9,17.92,17.66,17.81,470300.0
2007-02-20 14:30:00,17.82,17.89,17.7,17.84,587500.0,17.82,17.89,17.7,17.84,587500.0
2007-02-20 15:00:00,17.83,17.97,17.53,17.71,986500.0,17.83,17.97,17.53,17.71,986500.0
2007-02-20 15:30:00,17.72,18.03,17.69,17.96,612200.0,17.72,18.03,17.69,17.96,612200.0
2007-02-21 09:30:00,17.82,17.9,17.5,17.8,366000.0,17.82,17.9,17.5,17.8,366000.0
2007-02-21 10:00:00,17.8,17.98,17.68,17.81,228100.0,17.8,17.98,17.68,17.81,228100.0
2007-02-21 10:30:00,17.81,17.82,17.74,17.8,120900.0,17.81,17.82,17.74,17.8,120900.0
2007-02-21 11:00:00,17.79,17.94,17.76,17.79,191100.0,17.79,17.94,17.76,17.79,191100.0
2007-02-21 11:30:00,17.79,17.94,17.77,17.9,139800.0,17.79,17.94,17.77,17.9,139800.0
2007-02-21 12:00:00,17.9,17.92,17.85,17.91,107700.0,17.9,17.92,17.85,17.91,107700.0
2007-02-21 12:30:00,17.91,18.0,17.9,17.97,134500.0,17.91,18.0,17.9,17.97,134500.0
2007-02-21 13:00:00,17.96,18.02,17.96,18.02,241000.0,17.96,18.02,17.96,18.02,241000.0
2007-02-21 13:30:00,18.01,18.02,17.9,17.92,120600.0,18.01,18.02,17.9,17.92,120600.0
2007-02-21 14:00:00,17.91,17.99,17.86,17.95,86200.0,17.91,17.99,17.86,17.95,86200.0
2007-02-21 14:30:00,17.95,17.99,17.93,17.97,101900.0,17.95,17.99,17.93,17.97,101900.0
2007-02-21 15:00:00,17.97,18.03,17.93,17.99,237300.0,17.97,18.03,17.93,17.99,237300.0
2007-02-21 15:30:00,17.98,18.0,17.89,17.97,319800.0,17.98,18.0,17.89,17.97,319800.0
2007-02-22 09:30:00,17.96,18.1,17.8,18.1,273100.0,17.96,18.1,17.8,18.1,273100.0
2007-02-22 10:00:00,18.1,18.32,18.09,18.28,456300.0,18.1,18.32,18.09,18.28,456300.0
2007-02-22 10:30:00,18.28,18.62,18.26,18.49,613000.0,18.28,18.62,18.26,18.49,613000.0
2007-02-22 11:00:00,18.48,18.53,18.37,18.5,201200.0,18.48,18.53,18.37,18.5,201200.0
2007-02-22 11:30:00,18.5,18.51,18.46,18.48,113200.0,18.5,18.51,18.46,18.48,113200.0
2007-02-22 12:00:00,18.48,18.51,18.35,18.39,120400.0,18.48,18.51,18.35,18.39,120400.0
2007-02-22 12:30:00,18.4,18.41,18.33,18.35,76200.0,18.4,18.41,18.33,18.35,76200.0
2007-02-22 13:00:00,18.35,18.35,18.29,18.3,58000.0,18.35,18.35,18.29,18.3,58000.0
2007-02-22 13:30:00,18.31,18.31,18.3,18.31,60500.0,18.31,18.31,18.3,18.31,60500.0
2007-02-22 14:00:00,18.3,18.42,18.3,18.41,103100.0,18.3,18.42,18.3,18.41,103100.0
2007-02-22 14:30:00,18.41,18.43,18.36,18.39,265800.0,18.41,18.43,18.36,18.39,265800.0
2007-02-22 15:00:00,18.39,18.46,18.33,18.36,129500.0,18.39,18.46,18.33,18.36,129500.0
2007-02-22 15:30:00,18.36,18.51,18.36,18.46,295300.0,18.36,18.51,18.36,18.46,295300.0
2007-02-23 09:30:00,18.4,18.41,18.1,18.14,110800.0,18.4,18.41,18.1,18.14,110800.0
2007-02-23 10:00:00,18.11,18.15,17.91,17.96,141300.0,18.11,18.15,17.91,17.96,141300.0
2007-02-23 10:30:00,17.96,18.0,17.79,17.83,110100.0,17.96,18.0,17.79,17.83,110100.0
2007-02-23 11:00:00,17.83,17.88,17.74,17.8,131900.0,17.83,17.88,17.74,17.8,131900.0
2007-02-23 11:30:00,17.8,18.09,17.78,18.06,95700.0,17.8,18.09,17.78,18.06,95700.0
2007-02-23 12:00:00,18.07,18.16,17.95,18.04,72100.0,18.07,18.16,17.95,18.04,72100.0
2007-02-23 12:30:00,18.04,18.1,17.99,18.07,48300.0,18.04,18.1,17.99,18.07,48300.0
2007-02-23 13:00:00,18.08,18.13,18.04,18.09,68500.0,18.08,18.13,18.04,18.09,68500.0
2007-02-23 13:30:00,18.09,18.1,17.98,18.0,56000.0,18.09,18.1,17.98,18.0,56000.0
2007-02-23 14:00:00,18.0,18.14,18.0,18.08,59900.0,18.0,18.14,18.0,18.08,59900.0
2007-02-23 14:30:00,18.09,18.13,18.04,18.1,37900.0,18.09,18.13,18.04,18.1,37900.0
2007-02-23 15:00:00,18.1,18.13,18.07,18.1,79000.0,18.1,18.13,18.07,18.1,79000.0
2007-02-23 15:30:00,18.1,18.12,18.07,18.07,151000.0,18.1,18.12,18.07,18.07,151000.0
2007-02-26 09:30:00,18.01,18.7,17.82,18.02,182200.0,18.01,18.7,17.82,18.02,182200.0
2007-02-26 10:00:00,18.02,18.06,17.95,17.96,69400.0,18.02,18.06,17.95,17.96,69400.0
2007-02-26 10:30:00,17.96,18.0,17.84,17.98,81500.0,17.96,18.0,17.84,17.98,81500.0
2007-02-26 11:00:00,17.97,17.97,17.92,17.93,56800.0,17.97,17.97,17.92,17.93,56800.0
2007-02-26 11:30:00,17.93,17.96,17.93,17.94,54300.0,17.93,17.96,17.93,17.94,54300.0
2007-02-26 12:00:00,17.94,18.02,17.93,17.98,78300.0,17.94,18.02,17.93,17.98,78300.0
2007-02-26 12:30:00,17.98,18.02,17.9,17.9,304900.0,17.98,18.02,17.9,17.9,304900.0
2007-02-26 13:00:00,17.94,17.94,17.89,17.91,62700.0,17.94,17.94,17.89,17.91,62700.0
2007-02-26 13:30:00,17.91,17.94,17.89,17.94,54100.0,17.91,17.94,17.89,17.94,54100.0
2007-02-26 14:00:00,17.93,18.07,17.93,18.05,61700.0,17.93,18.07,17.93,18.05,61700.0
2007-02-26 14:30:00,18.05,18.05,18.04,18.05,50300.0,18.05,18.05,18.04,18.05,50300.0
2007-02-26 15:00:00,18.05,18.07,17.96,18.0,98000.0,18.05,18.07,17.96,18.0,98000.0
2007-02-26 15:30:00,18.0,18.03,17.99,17.99,166500.0,18.0,18.03,17.99,17.99,166500.0
2007-02-27 09:30:00,17.9,17.91,17.64,17.79,190300.0,17.9,17.91,17.64,17.79,190300.0
2007-02-27 10:00:00,17.77,17.92,17.77,17.85,127300.0,17.77,17.92,17.77,17.85,127300.0
2007-02-27 10:30:00,17.85,17.9,17.72,17.72,124100.0,17.85,17.9,17.72,17.72,124100.0
2007-02-27 11:00:00,17.72,17.77,17.6,17.63,161100.0,17.72,17.77,17.6,17.63,161100.0
2007-02-27 11:30:00,17.62,17.71,17.6,17.62,124100.0,17.62,17.71,17.6,17.62,124100.0
2007-02-27 12:00:00,17.63,17.8,17.5,17.5,158100.0,17.63,17.8,17.5,17.5,158100.0
2007-02-27 12:30:00,17.5,17.51,17.25,17.25,179900.0,17.5,17.51,17.25,17.25,179900.0
2007-02-27 13:00:00,17.25,17.26,17.0,17.0,495200.0,17.25,17.26,17.0,17.0,495200.0
2007-02-27 13:30:00,17.0,17.23,17.0,17.19,434100.0,17.0,17.23,17.0,17.19,434100.0
2007-02-27 14:00:00,17.2,17.22,17.05,17.11,315700.0,17.2,17.22,17.05,17.11,315700.0
2007-02-27 14:30:00,17.11,17.17,17.0,17.04,314100.0,17.11,17.17,17.0,17.04,314100.0
2007-02-27 15:00:00,17.01,17.41,17.01,17.15,286300.0,17.01,17.41,17.01,17.15,286300.0
2007-02-27 15:30:00,17.17,17.25,17.09,17.12,215200.0,17.17,17.25,17.09,17.12,215200.0
2007-02-28 09:30:00,17.24,17.25,16.71,16.83,340200.0,17.24,17.25,16.71,16.83,340200.0
2007-02-28 10:00:00,16.83,16.94,16.73,16.87,263100.0,16.83,16.94,16.73,16.87,263100.0
2007-02-28 10:30:00,16.88,17.11,16.88,17.09,325300.0,16.88,17.11,16.88,17.09,325300.0
2007-02-28 11:00:00,17.08,17.13,17.05,17.05,61000.0,17.08,17.13,17.05,17.05,61000.0
2007-02-28 11:30:00,17.02,17.05,17.0,17.04,93600.0,17.02,17.05,17.0,17.04,93600.0
2007-02-28 12:00:00,17.03,17.06,17.0,17.0,59800.0,17.03,17.06,17.0,17.0,59800.0
2007-02-28 12:30:00,17.01,17.05,16.92,17.03,43600.0,17.01,17.05,16.92,17.03,43600.0
2007-02-28 13:00:00,17.03,17.11,17.0,17.07,79900.0,17.03,17.11,17.0,17.07,79900.0
2007-02-28 13:30:00,17.08,17.1,17.0,17.05,40600.0,17.08,17.1,17.0,17.05,40600.0
2007-02-28 14:00:00,17.05,17.05,17.0,17.01,40200.0,17.05,17.05,17.0,17.01,40200.0
2007-02-28 14:30:00,17.0,17.05,17.0,17.01,107500.0,17.0,17.05,17.0,17.01,107500.0
2007-02-28 15:00:00,17.01,17.03,17.0,17.02,164900.0,17.01,17.03,17.0,17.02,164900.0
2007-02-28 15:30:00,17.02,17.06,17.0,17.04,188900.0,17.02,17.06,17.0,17.04,188900.0
2007-03-01 09:30:00,16.85,16.85,15.8,16.24,366500.0,16.85,16.85,15.8,16.24,366500.0
2007-03-01 10:00:00,16.24,16.49,16.15,16.37,309000.0,16.24,16.49,16.15,16.37,309000.0
2007-03-01 10:30:00,16.36,16.5,16.23,16.4,276500.0,16.36,16.5,16.23,16.4,276500.0
2007-03-01 11:00:00,16.41,16.77,16.39,16.45,208200.0,16.41,16.77,16.39,16.45,208200.0
2007-03-01 11:30:00,16.45,16.67,16.44,16.64,158600.0,16.45,16.67,16.44,16.64,158600.0
2007-03-01 12:00:00,16.64,16.69,16.46,16.51,124300.0,16.64,16.69,16.46,16.51,124300.0
2007-03-01 12:30:00,16.51,16.63,16.51,16.59,70200.0,16.51,16.63,16.51,16.59,70200.0
2007-03-01 13:00:00,16.59,16.66,16.59,16.59,69900.0,16.59,16.66,16.59,16.59,69900.0
2007-03-01 13:30:00,16.6,16.63,16.59,16.63,73700.0,16.6,16.63,16.59,16.63,73700.0
2007-03-01 14:00:00,16.63,16.76,16.59,16.69,157300.0,16.63,16.76,16.59,16.69,157300.0
2007-03-01 14:30:00,16.69,16.78,16.69,16.73,95500.0,16.69,16.78,16.69,16.73,95500.0
2007-03-01 15:00:00,16.74,16.74,16.64,16.65,131100.0,16.74,16.74,16.64,16.65,131100.0
2007-03-01 15:30:00,16.65,16.7,16.59,16.62,228100.0,16.65,16.7,16.59,16.62,228100.0
2007-03-02 09:30:00,16.48,16.58,16.16,16.29,200700.0,16.48,16.58,16.16,16.29,200700.0
2007-03-02 10:00:00,16.29,16.5,16.29,16.46,191900.0,16.29,16.5,16.29,16.46,191900.0
2007-03-02 10:30:00,16.46,16.5,16.36,16.39,96200.0,16.46,16.5,16.36,16.39,96200.0
2007-03-02 11:00:00,16.39,16.41,16.25,16.25,109100.0,16.39,16.41,16.25,16.25,109100.0
2007-03-02 11:30:00,16.26,16.28,16.1,16.15,99500.0,16.26,16.28,16.1,16.15,99500.0
2007-03-02 12:00:00,16.16,16.24,16.15,16.2,116900.0,16.16,16.24,16.15,16.2,116900.0
2007-03-02 12:30:00,16.2,16.22,16.08,16.14,132700.0,16.2,16.22,16.08,16.14,132700.0
2007-03-02 13:00:00,16.14,16.23,16.09,16.1,88700.0,16.14,16.23,16.09,16.1,88700.0
2007-03-02 13:30:00,16.1,16.17,16.08,16.11,114800.0,16.1,16.17,16.08,16.11,114800.0
2007-03-02 14:00:00,16.11,16.11,15.97,16.03,102700.0,16.11,16.11,15.97,16.03,102700.0
2007-03-02 14:30:00,16.03,16.07,15.98,15.99,76300.0,16.03,16.07,15.98,15.99,76300.0
2007-03-02 15:00:00,16.0,16.15,16.0,16.09,65700.0,16.0,16.15,16.0,16.09,65700.0
2007-03-02 15:30:00,16.09,16.16,15.96,15.97,180300.0,16.09,16.16,15.96,15.97,180300.0
2007-03-05 09:30:00,15.73,15.93,15.53,15.89,369900.0,15.73,15.93,15.53,15.89,369900.0
2007-03-05 10:00:00,15.89,16.08,15.8,15.89,155900.0,15.89,16.08,15.8,15.89,155900.0
2007-03-05 10:30:00,15.89,15.96,15.78,15.89,221000.0,15.89,15.96,15.78,15.89,221000.0
2007-03-05 11:00:00,15.89,15.9,15.8,15.88,114000.0,15.89,15.9,15.8,15.88,114000.0
2007-03-05 11:30:00,15.89,15.92,15.79,15.8,113900.0,15.89,15.92,15.79,15.8,113900.0
2007-03-05 12:00:00,15.8,15.81,15.75,15.8,114700.0,15.8,15.81,15.75,15.8,114700.0
2007-03-05 12:30:00,15.8,15.81,15.74,15.78,154600.0,15.8,15.81,15.74,15.78,154600.0
2007-03-05 13:00:00,15.78,15.8,15.7,15.8,63800.0,15.78,15.8,15.7,15.8,63800.0
2007-03-05 13:30:00,15.81,15.84,15.8,15.81,63800.0,15.81,15.84,15.8,15.81,63800.0
2007-03-05 14:00:00,15.81,15.86,15.72,15.73,187600.0,15.81,15.86,15.72,15.73,187600.0
2007-03-05 14:30:00,15.72,15.82,15.68,15.79,191200.0,15.72,15.82,15.68,15.79,191200.0
2007-03-05 15:00:00,15.8,15.83,15.68,15.83,152900.0,15.8,15.83,15.68,15.83,152900.0
2007-03-05 15:30:00,15.82,15.85,15.59,15.71,349700.0,15.82,15.85,15.59,15.71,349700.0
2007-03-06 09:30:00,15.89,16.18,15.89,16.0,197400.0,15.89,16.18,15.89,16.0,197400.0
2007-03-06 10:00:00,16.0,16.12,15.93,16.07,232300.0,16.0,16.12,15.93,16.07,232300.0
2007-03-06 10:30:00,16.06,16.13,16.02,16.04,100500.0,16.06,16.13,16.02,16.04,100500.0
2007-03-06 11:00:00,16.02,16.19,16.02,16.18,83900.0,16.02,16.19,16.02,16.18,83900.0
2007-03-06 11:30:00,16.19,16.22,16.13,16.2,87900.0,16.19,16.22,16.13,16.2,87900.0
2007-03-06 12:00:00,16.2,16.21,16.16,16.2,77100.0,16.2,16.21,16.16,16.2,77100.0
2007-03-06 12:30:00,16.2,16.22,16.17,16.2,69800.0,16.2,16.22,16.17,16.2,69800.0
2007-03-06 13:00:00,16.2,16.24,16.2,16.24,55100.0,16.2,16.24,16.2,16.24,55100.0
2007-03-06 13:30:00,16.24,16.25,16.21,16.23,28000.0,16.24,16.25,16.21,16.23,28000.0
2007-03-06 14:00:00,16.23,16.25,16.2,16.25,58900.0,16.23,16.25,16.2,16.25,58900.0
2007-03-06 14:30:00,16.24,16.39,16.24,16.37,110700.0,16.24,16.39,16.24,16.37,110700.0
2007-03-06 15:00:00,16.37,16.43,16.27,16.29,83200.0,16.37,16.43,16.27,16.29,83200.0
2007-03-06 15:30:00,16.29,16.36,16.25,16.36,317100.0,16.29,16.36,16.25,16.36,317100.0
2007-03-07 09:30:00,16.42,16.42,16.05,16.07,84800.0,16.42,16.42,16.05,16.07,84800.0
2007-03-07 10:00:00,16.07,16.12,15.99,16.0,57100.0,16.07,16.12,15.99,16.0,57100.0
2007-03-07 10:30:00,16.03,16.06,15.95,15.96,35200.0,16.03,16.06,15.95,15.96,35200.0
2007-03-07 11:00:00,15.95,16.02,15.92,16.0,68000.0,15.95,16.02,15.92,16.0,68000.0
2007-03-07 11:30:00,16.0,16.14,15.98,16.14,72900.0,16.0,16.14,15.98,16.14,72900.0
2007-03-07 12:00:00,16.14,16.23,16.1,16.1,43600.0,16.14,16.23,16.1,16.1,43600.0
2007-03-07 12:30:00,16.1,16.15,15.92,16.15,66100.0,16.1,16.15,15.92,16.15,66100.0
2007-03-07 13:00:00,16.15,16.25,16.1,16.21,58700.0,16.15,16.25,16.1,16.21,58700.0
2007-03-07 13:30:00,16.25,16.32,16.2,16.3,81500.0,16.25,16.32,16.2,16.3,81500.0
2007-03-07 14:00:00,16.3,16.33,16.25,16.32,120300.0,16.3,16.33,16.25,16.32,120300.0
2007-03-07 14:30:00,16.31,16.39,16.29,16.36,99700.0,16.31,16.39,16.29,16.36,99700.0
2007-03-07 15:00:00,16.36,16.42,16.28,16.28,174300.0,16.36,16.42,16.28,16.28,174300.0
2007-03-07 15:30:00,16.27,16.35,16.13,16.26,182600.0,16.27,16.35,16.13,16.26,182600.0
2007-03-08 09:30:00,16.45,16.65,16.41,16.56,143400.0,16.45,16.65,16.41,16.56,143400.0
2007-03-08 10:00:00,16.55,16.59,16.46,16.46,57800.0,16.55,16.59,16.46,16.46,57800.0
2007-03-08 10:30:00,16.5,16.64,16.44,16.64,56100.0,16.5,16.64,16.44,16.64,56100.0
2007-03-08 11:00:00,16.66,16.72,16.57,16.64,251100.0,16.66,16.72,16.57,16.64,251100.0
2007-03-08 11:30:00,16.64,16.7,16.62,16.68,37600.0,16.64,16.7,16.62,16.68,37600.0
2007-03-08 12:00:00,16.69,16.69,16.64,16.66,38700.0,16.69,16.69,16.64,16.66,38700.0
2007-03-08 12:30:00,16.66,16.67,16.61,16.62,27500.0,16.66,16.67,16.61,16.62,27500.0
2007-03-08 13:00:00,16.62,16.68,16.61,16.66,87700.0,16.62,16.68,16.61,16.66,87700.0
2007-03-08 13:30:00,16.65,16.76,16.65,16.75,114600.0,16.65,16.76,16.65,16.75,114600.0
2007-03-08 14:00:00,16.75,16.75,16.69,16.71,118900.0,16.75,16.75,16.69,16.71,118900.0
2007-03-08 14:30:00,16.7,16.87,16.68,16.76,618400.0,16.7,16.87,16.68,16.76,618400.0
2007-03-08 15:00:00,16.76,16.84,16.74,16.76,166200.0,16.76,16.84,16.74,16.76,166200.0
2007-03-08 15:30:00,16.76,16.79,16.57,16.64,284600.0,16.76,16.79,16.57,16.64,284600.0
2007-03-09 09:30:00,16.79,16.89,16.67,16.77,66200.0,16.79,16.89,16.67,16.77,66200.0
2007-03-09 10:00:00,16.74,16.74,16.58,16.69,52200.0,16.74,16.74,16.58,16.69,52200.0
2007-03-09 10:30:00,16.7,16.78,16.63,16.75,57900.0,16.7,16.78,16.63,16.75,57900.0
2007-03-09 11:00:00,16.75,16.75,16.64,16.65,32900.0,16.75,16.75,16.64,16.65,32900.0
2007-03-09 11:30:00,16.65,16.75,16.65,16.7,33900.0,16.65,16.75,16.65,16.7,33900.0
2007-03-09 12:00:00,16.69,16.73,16.69,16.71,18300.0,16.69,16.73,16.69,16.71,18300.0
2007-03-09 12:30:00,16.71,16.71,16.68,16.69,45600.0,16.71,16.71,16.68,16.69,45600.0
2007-03-09 13:00:00,16.7,16.71,16.65,16.65,43600.0,16.7,16.71,16.65,16.65,43600.0
2007-03-09 13:30:00,16.65,16.65,16.49,16.5,26700.0,16.65,16.65,16.49,16.5,26700.0
2007-03-09 14:00:00,16.5,16.55,16.44,16.5,47700.0,16.5,16.55,16.44,16.5,47700.0
2007-03-09 14:30:00,16.51,16.55,16.48,16.51,23400.0,16.51,16.55,16.48,16.51,23400.0
2007-03-09 15:00:00,16.51,16.6,16.49,16.6,22700.0,16.51,16.6,16.49,16.6,22700.0
2007-03-09 15:30:00,16.6,16.63,16.54,16.63,63400.0,16.6,16.63,16.54,16.63,63400.0
2007-03-12 09:30:00,16.67,16.7,16.33,16.4,58100.0,16.67,16.7,16.33,16.4,58100.0
2007-03-12 10:00:00,16.4,16.45,16.37,16.41,49300.0,16.4,16.45,16.37,16.41,49300.0
2007-03-12 10:30:00,16.4,16.4,16.34,16.38,21500.0,16.4,16.4,16.34,16.38,21500.0
2007-03-12 11:00:00,16.38,16.4,16.32,16.32,31400.0,16.38,16.4,16.32,16.32,31400.0
2007-03-12 11:30:00,16.29,16.31,16.27,16.27,40500.0,16.29,16.31,16.27,16.27,40500.0
2007-03-12 12:00:00,16.27,16.3,16.24,16.26,69800.0,16.27,16.3,16.24,16.26,69800.0
2007-03-12 12:30:00,16.26,16.27,16.17,16.19,52700.0,16.26,16.27,16.17,16.19,52700.0
2007-03-12 13:00:00,16.21,16.25,16.2,16.25,39100.0,16.21,16.25,16.2,16.25,39100.0
2007-03-12 13:30:00,16.26,16.31,16.25,16.3,18900.0,16.26,16.31,16.25,16.3,18900.0
2007-03-12 14:00:00,16.3,16.32,16.24,16.3,73300.0,16.3,16.32,16.24,16.3,73300.0
2007-03-12 14:30:00,16.31,16.45,16.3,16.36,90600.0,16.31,16.45,16.3,16.36,90600.0
2007-03-12 15:00:00,16.37,16.37,16.3,16.31,77200.0,16.37,16.37,16.3,16.31,77200.0
2007-03-12 15:30:00,16.32,16.33,16.17,16.22,226100.0,16.32,16.33,16.17,16.22,226100.0
2007-03-13 09:30:00,16.2,16.2,16.07,16.17,82200.0,16.2,16.2,16.07,16.17,82200.0
2007-03-13 10:00:00,16.17,16.31,16.15,16.25,68700.0,16.17,16.31,16.15,16.25,68700.0
2007-03-13 10:30:00,16.26,16.3,16.17,16.18,73700.0,16.26,16.3,16.17,16.18,73700.0
2007-03-13 11:00:00,16.19,16.26,16.14,16.25,72500.0,16.19,16.26,16.14,16.25,72500.0
2007-03-13 11:30:00,16.25,16.29,16.19,16.29,65200.0,16.25,16.29,16.19,16.29,65200.0
2007-03-13 12:00:00,16.3,16.3,16.02,16.05,72300.0,16.3,16.3,16.02,16.05,72300.0
2007-03-13 12:30:00,16.05,16.14,16.02,16.1,96200.0,16.05,16.14,16.02,16.1,96200.0
2007-03-13 13:00:00,16.12,16.14,16.07,16.12,40200.0,16.12,16.14,16.07,16.12,40200.0
2007-03-13 13:30:00,16.12,16.15,16.0,16.13,85400.0,16.12,16.15,16.0,16.13,85400.0
2007-03-13 14:00:00,16.11,16.14,16.0,16.14,95600.0,16.11,16.14,16.0,16.14,95600.0
2007-03-13 14:30:00,16.14,16.21,16.08,16.12,118300.0,16.14,16.21,16.08,16.12,118300.0
2007-03-13 15:00:00,16.12,16.19,16.1,16.13,136500.0,16.12,16.19,16.1,16.13,136500.0
2007-03-13 15:30:00,16.13,16.15,16.01,16.04,202500.0,16.13,16.15,16.01,16.04,202500.0
2007-03-14 09:30:00,16.0,16.03,15.77,15.8,85500.0,16.0,16.03,15.77,15.8,85500.0
2007-03-14 10:00:00,15.8,15.89,15.8,15.89,97700.0,15.8,15.89,15.8,15.89,97700.0
2007-03-14 10:30:00,15.89,16.09,15.87,16.09,140800.0,15.89,16.09,15.87,16.09,140800.0
2007-03-14 11:00:00,16.09,16.09,15.96,16.07,52900.0,16.09,16.09,15.96,16.07,52900.0
2007-03-14 11:30:00,16.07,16.1,16.01,16.05,55800.0,16.07,16.1,16.01,16.05,55800.0
2007-03-14 12:00:00,16.05,16.05,15.72,15.92,270800.0,16.05,16.05,15.72,15.92,270800.0
2007-03-14 12:30:00,15.93,16.0,15.89,15.95,222200.0,15.93,16.0,15.89,15.95,222200.0
2007-03-14 13:00:00,15.95,16.16,15.95,16.11,84700.0,15.95,16.16,15.95,16.11,84700.0
2007-03-14 13:30:00,16.09,16.14,15.95,15.98,18300.0,16.09,16.14,15.95,15.98,18300.0
2007-03-14 14:00:00,16.01,16.15,16.0,16.14,42800.0,16.01,16.15,16.0,16.14,42800.0
2007-03-14 14:30:00,16.15,16.2,16.06,16.16,55200.0,16.15,16.2,16.06,16.16,55200.0
2007-03-14 15:00:00,16.16,16.25,16.06,16.2,85700.0,16.16,16.25,16.06,16.2,85700.0
2007-03-14 15:30:00,16.19,16.37,16.14,16.22,184300.0,16.19,16.37,16.14,16.22,184300.0
2007-03-15 09:30:00,16.25,16.27,16.17,16.27,52800.0,16.25,16.27,16.17,16.27,52800.0
2007-03-15 10:00:00,16.27,16.4,16.27,16.37,93800.0,16.27,16.4,16.27,16.37,93800.0
2007-03-15 10:30:00,16.37,16.54,16.35,16.52,89100.0,16.37,16.54,16.35,16.52,89100.0
2007-03-15 11:00:00,16.52,16.57,16.17,16.55,103700.0,16.52,16.57,16.17,16.55,103700.0
2007-03-15 11:30:00,16.56,16.59,16.52,16.56,59400.0,16.56,16.59,16.52,16.56,59400.0
2007-03-15 12:00:00,16.55,16.59,16.51,16.56,58800.0,16.55,16.59,16.51,16.56,58800.0
2007-03-15 12:30:00,16.55,16.58,16.53,16.54,20900.0,16.55,16.58,16.53,16.54,20900.0
2007-03-15 13:00:00,16.53,16.53,16.49,16.5,29900.0,16.53,16.53,16.49,16.5,29900.0
2007-03-15 13:30:00,16.5,16.5,16.35,16.39,70600.0,16.5,16.5,16.35,16.39,70600.0
2007-03-15 14:00:00,16.39,16.51,16.37,16.51,83500.0,16.39,16.51,16.37,16.51,83500.0
2007-03-15 14:30:00,16.51,16.56,16.5,16.55,42500.0,16.51,16.56,16.5,16.55,42500.0
2007-03-15 15:00:00,16.55,16.56,16.53,16.55,48700.0,16.55,16.56,16.53,16.55,48700.0
2007-03-15 15:30:00,16.55,16.58,16.54,16.55,88600.0,16.55,16.58,16.54,16.55,88600.0
2007-03-16 09:30:00,16.53,16.57,16.44,16.5,573600.0,16.53,16.57,16.44,16.5,573600.0
2007-03-16 10:00:00,16.5,16.74,16.5,16.74,157800.0,16.5,16.74,16.5,16.74,157800.0
2007-03-16 10:30:00,16.74,16.74,16.6,16.6,83200.0,16.74,16.74,16.6,16.6,83200.0
2007-03-16 11:00:00,16.6,16.76,16.52,16.52,101700.0,16.6,16.76,16.52,16.52,101700.0
2007-03-16 11:30:00,16.53,16.61,16.49,16.49,87700.0,16.53,16.61,16.49,16.49,87700.0
2007-03-16 12:00:00,16.49,16.61,16.48,16.5,49700.0,16.49,16.61,16.48,16.5,49700.0
2007-03-16 12:30:00,16.5,16.55,16.46,16.53,34300.0,16.5,16.55,16.46,16.53,34300.0
2007-03-16 13:00:00,16.53,16.69,16.48,16.55,47100.0,16.53,16.69,16.48,16.55,47100.0
2007-03-16 13:30:00,16.54,16.69,16.54,16.57,32800.0,16.54,16.69,16.54,16.57,32800.0
2007-03-16 14:00:00,16.55,16.59,16.47,16.53,42100.0,16.55,16.59,16.47,16.53,42100.0
2007-03-16 14:30:00,16.53,16.69,16.5,16.61,64200.0,16.53,16.69,16.5,16.61,64200.0
2007-03-16 15:00:00,16.6,16.67,16.51,16.54,65000.0,16.6,16.67,16.51,16.54,65000.0
2007-03-16 15:30:00,16.53,16.68,16.53,16.66,168500.0,16.53,16.68,16.53,16.66,168500.0
2007-03-19 09:30:00,16.7,16.81,16.7,16.72,67900.0,16.7,16.81,16.7,16.72,67900.0
2007-03-19 10:00:00,16.72,16.78,16.71,16.78,44200.0,16.72,16.78,16.71,16.78,44200.0
2007-03-19 10:30:00,16.77,16.85,16.75,16.8,50200.0,16.77,16.85,16.75,16.8,50200.0
2007-03-19 11:00:00,16.8,16.86,16.75,16.81,78500.0,16.8,16.86,16.75,16.81,78500.0
2007-03-19 11:30:00,16.81,16.84,16.75,16.76,41600.0,16.81,16.84,16.75,16.76,41600.0
2007-03-19 12:00:00,16.75,16.8,16.75,16.8,31900.0,16.75,16.8,16.75,16.8,31900.0
2007-03-19 12:30:00,16.8,16.81,16.76,16.77,149900.0,16.8,16.81,16.76,16.77,149900.0
2007-03-19 13:00:00,16.77,16.78,16.75,16.75,23800.0,16.77,16.78,16.75,16.75,23800.0
2007-03-19 13:30:00,16.75,16.79,16.75,16.76,38000.0,16.75,16.79,16.75,16.76,38000.0
2007-03-19 14:00:00,16.77,16.77,16.69,16.69,78700.0,16.77,16.77,16.69,16.69,78700.0
2007-03-19 14:30:00,16.69,16.74,16.66,16.71,77900.0,16.69,16.74,16.66,16.71,77900.0
2007-03-19 15:00:00,16.72,16.76,16.72,16.75,89300.0,16.72,16.76,16.72,16.75,89300.0
2007-03-19 15:30:00,16.75,16.77,16.74,16.75,104100.0,16.75,16.77,16.74,16.75,104100.0
2007-03-20 09:30:00,16.7,16.9,16.7,16.78,83400.0,16.7,16.9,16.7,16.78,83400.0
2007-03-20 10:00:00,16.78,17.06,16.66,17.04,80800.0,16.78,17.06,16.66,17.04,80800.0
2007-03-20 10:30:00,17.05,17.14,16.94,17.12,76400.0,17.05,17.14,16.94,17.12,76400.0
2007-03-20 11:00:00,17.12,17.15,17.11,17.15,162100.0,17.12,17.15,17.11,17.15,162100.0
2007-03-20 11:30:00,17.15,17.25,17.14,17.24,198100.0,17.15,17.25,17.14,17.24,198100.0
2007-03-20 12:00:00,17.24,17.29,17.21,17.21,56800.0,17.24,17.29,17.21,17.21,56800.0
2007-03-20 12:30:00,17.21,17.22,17.16,17.19,107000.0,17.21,17.22,17.16,17.19,107000.0
2007-03-20 13:00:00,17.19,17.2,17.16,17.16,48100.0,17.19,17.2,17.16,17.16,48100.0
2007-03-20 13:30:00,17.17,17.17,17.07,17.08,45900.0,17.17,17.17,17.07,17.08,45900.0
2007-03-20 14:00:00,17.08,17.12,17.06,17.1,47600.0,17.08,17.12,17.06,17.1,47600.0
2007-03-20 14:30:00,17.1,17.25,17.09,17.2,80000.0,17.1,17.25,17.09,17.2,80000.0
2007-03-20 15:00:00,17.2,17.23,17.19,17.2,55200.0,17.2,17.23,17.19,17.2,55200.0
2007-03-20 15:30:00,17.2,17.2,17.13,17.15,124000.0,17.2,17.2,17.13,17.15,124000.0
2007-03-21 09:30:00,17.25,17.33,17.22,17.27,94500.0,17.25,17.33,17.22,17.27,94500.0
2007-03-21 10:00:00,17.27,17.29,17.24,17.25,46000.0,17.27,17.29,17.24,17.25,46000.0
2007-03-21 10:30:00,17.25,17.3,17.16,17.23,110300.0,17.25,17.3,17.16,17.23,110300.0
2007-03-21 11:00:00,17.23,17.24,17.1,17.19,56500.0,17.23,17.24,17.1,17.19,56500.0
2007-03-21 11:30:00,17.2,17.21,17.14,17.15,14500.0,17.2,17.21,17.14,17.15,14500.0
2007-03-21 12:00:00,17.15,17.22,17.11,17.21,56200.0,17.15,17.22,17.11,17.21,56200.0
2007-03-21 12:30:00,17.21,17.22,17.18,17.19,28500.0,17.21,17.22,17.18,17.19,28500.0
2007-03-21 13:00:00,17.18,17.2,17.18,17.18,20000.0,17.18,17.2,17.18,17.18,20000.0
2007-03-21 13:30:00,17.19,17.3,17.18,17.29,42400.0,17.19,17.3,17.18,17.29,42400.0
2007-03-21 14:00:00,17.29,17.48,17.22,17.44,74800.0,17.29,17.48,17.22,17.44,74800.0
2007-03-21 14:30:00,17.44,17.5,17.42,17.46,69900.0,17.44,17.5,17.42,17.46,69900.0
2007-03-21 15:00:00,17.48,17.6,17.47,17.6,163400.0,17.48,17.6,17.47,17.6,163400.0
2007-03-21 15:30:00,17.6,17.68,17.56,17.57,188500.0,17.6,17.68,17.56,17.57,188500.0
2007-03-22 09:30:00,17.65,17.68,17.35,17.4,106600.0,17.65,17.68,17.35,17.4,106600.0
2007-03-22 10:00:00,17.4,17.55,17.38,17.44,53100.0,17.4,17.55,17.38,17.44,53100.0
2007-03-22 10:30:00,17.42,17.51,17.3,17.3,63200.0,17.42,17.51,17.3,17.3,63200.0
2007-03-22 11:00:00,17.29,17.42,17.29,17.35,49000.0,17.29,17.42,17.29,17.35,49000.0
2007-03-22 11:30:00,17.34,17.41,17.29,17.3,35700.0,17.34,17.41,17.29,17.3,35700.0
2007-03-22 12:00:00,17.31,17.43,17.3,17.36,21000.0,17.31,17.43,17.3,17.36,21000.0
2007-03-22 12:30:00,17.36,17.36,17.29,17.34,18300.0,17.36,17.36,17.29,17.34,18300.0
2007-03-22 13:00:00,17.33,17.35,17.24,17.31,33200.0,17.33,17.35,17.24,17.31,33200.0
2007-03-22 13:30:00,17.3,17.36,17.21,17.28,26800.0,17.3,17.36,17.21,17.28,26800.0
2007-03-22 14:00:00,17.29,17.39,17.29,17.34,21000.0,17.29,17.39,17.29,17.34,21000.0
2007-03-22 14:30:00,17.34,17.37,17.29,17.29,32200.0,17.34,17.37,17.29,17.29,32200.0
2007-03-22 15:00:00,17.3,17.3,17.19,17.24,92200.0,17.3,17.3,17.19,17.24,92200.0
2007-03-22 15:30:00,17.24,17.24,17.16,17.2,174500.0,17.24,17.24,17.16,17.2,174500.0
2007-03-23 09:30:00,17.26,17.29,17.02,17.1,88300.0,17.26,17.29,17.02,17.1,88300.0
2007-03-23 10:00:00,17.15,17.4,17.06,17.4,106900.0,17.15,17.4,17.06,17.4,106900.0
2007-03-23 10:30:00,17.4,17.41,17.27,17.27,65900.0,17.4,17.41,17.27,17.27,65900.0
2007-03-23 11:00:00,17.27,17.28,17.25,17.26,29100.0,17.27,17.28,17.25,17.26,29100.0
2007-03-23 11:30:00,17.26,17.27,17.25,17.26,29200.0,17.26,17.27,17.25,17.26,29200.0
2007-03-23 12:00:00,17.25,17.38,17.25,17.37,54500.0,17.25,17.38,17.25,17.37,54500.0
2007-03-23 12:30:00,17.37,17.38,17.32,17.32,15800.0,17.37,17.38,17.32,17.32,15800.0
2007-03-23 13:00:00,17.33,17.34,17.3,17.3,28900.0,17.33,17.34,17.3,17.3,28900.0
2007-03-23 13:30:00,17.3,17.34,17.3,17.34,34200.0,17.3,17.34,17.3,17.34,34200.0
2007-03-23 14:00:00,17.34,17.34,17.31,17.32,35900.0,17.34,17.34,17.31,17.32,35900.0
2007-03-23 14:30:00,17.33,17.37,17.27,17.35,102300.0,17.33,17.37,17.27,17.35,102300.0
2007-03-23 15:00:00,17.35,17.36,17.29,17.3,77100.0,17.35,17.36,17.29,17.3,77100.0
2007-03-23 15:30:00,17.3,17.33,17.24,17.25,107400.0,17.3,17.33,17.24,17.25,107400.0
2007-03-26 09:30:00,17.36,17.5,17.25,17.3,115200.0,17.36,17.5,17.25,17.3,115200.0
2007-03-26 10:00:00,17.29,17.3,17.08,17.19,70500.0,17.29,17.3,17.08,17.19,70500.0
2007-03-26 10:30:00,17.19,17.19,17.08,17.12,40900.0,17.19,17.19,17.08,17.12,40900.0
2007-03-26 11:00:00,17.12,17.14,17.08,17.14,196500.0,17.12,17.14,17.08,17.14,196500.0
2007-03-26 11:30:00,17.14,17.15,17.09,17.13,75100.0,17.14,17.15,17.09,17.13,75100.0
2007-03-26 12:00:00,17.14,17.21,17.14,17.18,23500.0,17.14,17.21,17.14,17.18,23500.0
2007-03-26 12:30:00,17.18,17.21,17.15,17.16,26000.0,17.18,17.21,17.15,17.16,26000.0
2007-03-26 13:00:00,17.17,17.18,17.15,17.16,13700.0,17.17,17.18,17.15,17.16,13700.0
2007-03-26 13:30:00,17.16,17.23,17.15,17.17,32000.0,17.16,17.23,17.15,17.17,32000.0
2007-03-26 14:00:00,17.17,17.26,17.16,17.18,65200.0,17.17,17.26,17.16,17.18,65200.0
2007-03-26 14:30:00,17.18,17.18,17.13,17.13,39300.0,17.18,17.18,17.13,17.13,39300.0
2007-03-26 15:00:00,17.13,17.13,17.05,17.07,107500.0,17.13,17.13,17.05,17.07,107500.0
2007-03-26 15:30:00,17.08,17.23,17.07,17.12,124100.0,17.08,17.23,17.07,17.12,124100.0
2007-03-27 09:30:00,17.07,17.21,17.01,17.06,88000.0,17.07,17.21,17.01,17.06,88000.0
2007-03-27 10:00:00,17.06,17.08,16.94,16.96,81500.0,17.06,17.08,16.94,16.96,81500.0
2007-03-27 10:30:00,16.94,17.03,16.9,16.92,55000.0,16.94,17.03,16.9,16.92,55000.0
2007-03-27 11:00:00,16.93,16.95,16.81,16.82,58400.0,16.93,16.95,16.81,16.82,58400.0
2007-03-27 11:30:00,16.82,16.92,16.8,16.92,79200.0,16.82,16.92,16.8,16.92,79200.0
2007-03-27 12:00:00,16.92,17.0,16.89,17.0,75500.0,16.92,17.0,16.89,17.0,75500.0
2007-03-27 12:30:00,17.0,17.01,16.99,16.99,78200.0,17.0,17.01,16.99,16.99,78200.0
2007-03-27 13:00:00,17.0,17.03,16.98,17.01,44100.0,17.0,17.03,16.98,17.01,44100.0
2007-03-27 13:30:00,17.02,17.02,16.97,16.99,35500.0,17.02,17.02,16.97,16.99,35500.0
2007-03-27 14:00:00,16.99,17.0,16.79,16.83,68400.0,16.99,17.0,16.79,16.83,68400.0
2007-03-27 14:30:00,16.83,16.85,16.82,16.84,96000.0,16.83,16.85,16.82,16.84,96000.0
2007-03-27 15:00:00,16.84,16.85,16.81,16.83,50500.0,16.84,16.85,16.81,16.83,50500.0
2007-03-27 15:30:00,16.83,16.9,16.8,16.89,138900.0,16.83,16.9,16.8,16.89,138900.0
2007-03-28 09:30:00,16.75,16.93,16.62,16.9,151600.0,16.75,16.93,16.62,16.9,151600.0
2007-03-28 10:00:00,16.91,17.02,16.86,16.95,344100.0,16.91,17.02,16.86,16.95,344100.0
2007-03-28 10:30:00,16.94,16.95,16.74,16.9,105300.0,16.94,16.95,16.74,16.9,105300.0
2007-03-28 11:00:00,16.89,16.9,16.84,16.86,65900.0,16.89,16.9,16.84,16.86,65900.0
2007-03-28 11:30:00,16.85,16.88,16.85,16.86,21700.0,16.85,16.88,16.85,16.86,21700.0
2007-03-28 12:00:00,16.87,16.9,16.82,16.88,65800.0,16.87,16.9,16.82,16.88,65800.0
2007-03-28 12:30:00,16.88,16.9,16.85,16.88,37100.0,16.88,16.9,16.85,16.88,37100.0
2007-03-28 13:00:00,16.88,16.89,16.85,16.86,36400.0,16.88,16.89,16.85,16.86,36400.0
2007-03-28 13:30:00,16.85,16.94,16.85,16.93,128400.0,16.85,16.94,16.85,16.93,128400.0
2007-03-28 14:00:00,16.93,16.95,16.84,16.9,57000.0,16.93,16.95,16.84,16.9,57000.0
2007-03-28 14:30:00,16.9,16.94,16.84,16.92,73900.0,16.9,16.94,16.84,16.92,73900.0
2007-03-28 15:00:00,16.93,17.01,16.92,17.01,53600.0,16.93,17.01,16.92,17.01,53600.0
2007-03-28 15:30:00,17.01,17.02,16.97,17.0,115500.0,17.01,17.02,16.97,17.0,115500.0
2007-03-29 09:30:00,17.05,17.11,16.91,17.06,183800.0,17.05,17.11,16.91,17.06,183800.0
2007-03-29 10:00:00,17.04,17.19,17.02,17.1,187000.0,17.04,17.19,17.02,17.1,187000.0
2007-03-29 10:30:00,17.09,17.18,17.08,17.1,135300.0,17.09,17.18,17.08,17.1,135300.0
2007-03-29 11:00:00,17.1,17.22,17.1,17.14,59200.0,17.1,17.22,17.1,17.14,59200.0
2007-03-29 11:30:00,17.16,17.22,17.09,17.1,51200.0,17.16,17.22,17.09,17.1,51200.0
2007-03-29 12:00:00,17.11,17.17,17.08,17.14,54700.0,17.11,17.17,17.08,17.14,54700.0
2007-03-29 12:30:00,17.14,17.31,17.11,17.22,142000.0,17.14,17.31,17.11,17.22,142000.0
2007-03-29 13:00:00,17.22,17.25,17.14,17.19,51200.0,17.22,17.25,17.14,17.19,51200.0
2007-03-29 13:30:00,17.21,17.24,17.14,17.14,48900.0,17.21,17.24,17.14,17.14,48900.0
2007-03-29 14:00:00,17.15,17.17,17.12,17.12,48200.0,17.15,17.17,17.12,17.12,48200.0
2007-03-29 14:30:00,17.13,17.29,17.09,17.22,238500.0,17.13,17.29,17.09,17.22,238500.0
2007-03-29 15:00:00,17.23,17.3,17.2,17.3,136400.0,17.23,17.3,17.2,17.3,136400.0
2007-03-29 15:30:00,17.3,17.4,17.28,17.38,202100.0,17.3,17.4,17.28,17.38,202100.0
2007-03-30 09:30:00,17.27,17.49,17.18,17.46,83900.0,17.27,17.49,17.18,17.46,83900.0
2007-03-30 10:00:00,17.47,17.47,17.24,17.26,79600.0,17.47,17.47,17.24,17.26,79600.0
2007-03-30 10:30:00,17.26,17.43,17.25,17.34,47200.0,17.26,17.43,17.25,17.34,47200.0
2007-03-30 11:00:00,17.35,17.39,17.27,17.29,44200.0,17.35,17.39,17.27,17.29,44200.0
2007-03-30 11:30:00,17.29,17.35,17.12,17.22,61600.0,17.29,17.35,17.12,17.22,61600.0
2007-03-30 12:00:00,17.22,17.22,17.04,17.1,41200.0,17.22,17.22,17.04,17.1,41200.0
2007-03-30 12:30:00,17.1,17.21,17.1,17.12,23100.0,17.1,17.21,17.1,17.12,23100.0
2007-03-30 13:00:00,17.13,17.2,17.1,17.12,14400.0,17.13,17.2,17.1,17.12,14400.0
2007-03-30 13:30:00,17.13,17.16,17.1,17.12,18400.0,17.13,17.16,17.1,17.12,18400.0
2007-03-30 14:00:00,17.12,17.14,17.1,17.12,26600.0,17.12,17.14,17.1,17.12,26600.0
2007-03-30 14:30:00,17.12,17.2,17.11,17.14,46500.0,17.12,17.2,17.11,17.14,46500.0
2007-03-30 15:00:00,17.14,17.24,17.13,17.2,72400.0,17.14,17.24,17.13,17.2,72400.0
2007-03-30 15:30:00,17.2,17.28,17.13,17.26,173300.0,17.2,17.28,17.13,17.26,173300.0
2007-04-02 09:30:00,17.37,17.51,17.3,17.45,60300.0,17.37,17.51,17.3,17.45,60300.0
2007-04-02 10:00:00,17.45,17.45,17.25,17.4,50300.0,17.45,17.45,17.25,17.4,50300.0
2007-04-02 10:30:00,17.4,17.47,17.28,17.38,62700.0,17.4,17.47,17.28,17.38,62700.0
2007-04-02 11:00:00,17.38,17.43,17.24,17.25,56100.0,17.38,17.43,17.24,17.25,56100.0
2007-04-02 11:30:00,17.25,17.31,17.21,17.31,28400.0,17.25,17.31,17.21,17.31,28400.0
2007-04-02 12:00:00,17.31,17.34,17.29,17.34,37000.0,17.31,17.34,17.29,17.34,37000.0
2007-04-02 12:30:00,17.34,17.34,17.25,17.26,25300.0,17.34,17.34,17.25,17.26,25300.0
2007-04-02 13:00:00,17.27,17.27,17.21,17.22,34500.0,17.27,17.27,17.21,17.22,34500.0
2007-04-02 13:30:00,17.22,17.23,17.18,17.19,29000.0,17.22,17.23,17.18,17.19,29000.0
2007-04-02 14:00:00,17.19,17.19,17.16,17.18,44300.0,17.19,17.19,17.16,17.18,44300.0
2007-04-02 14:30:00,17.18,17.2,17.17,17.18,25400.0,17.18,17.2,17.17,17.18,25400.0
2007-04-02 15:00:00,17.18,17.2,17.17,17.19,51500.0,17.18,17.2,17.17,17.19,51500.0
2007-04-02 15:30:00,17.19,17.21,17.18,17.19,69800.0,17.19,17.21,17.18,17.19,69800.0
2007-04-03 09:30:00,17.26,17.39,17.25,17.37,33900.0,17.26,17.39,17.25,17.37,33900.0
2007-04-03 10:00:00,17.37,17.55,17.36,17.5,96700.0,17.37,17.55,17.36,17.5,96700.0
2007-04-03 10:30:00,17.49,17.91,17.47,17.85,265000.0,17.49,17.91,17.47,17.85,265000.0
2007-04-03 11:00:00,17.84,17.94,17.83,17.89,75200.0,17.84,17.94,17.83,17.89,75200.0
2007-04-03 11:30:00,17.89,17.98,17.83,17.94,155700.0,17.89,17.98,17.83,17.94,155700.0
2007-04-03 12:00:00,17.95,17.95,17.92,17.92,44100.0,17.95,17.95,17.92,17.92,44100.0
2007-04-03 12:30:00,17.92,17.95,17.9,17.91,71000.0,17.92,17.95,17.9,17.91,71000.0
2007-04-03 13:00:00,17.91,17.93,17.87,17.89,44400.0,17.91,17.93,17.87,17.89,44400.0
2007-04-03 13:30:00,17.89,17.89,17.8,17.82,35900.0,17.89,17.89,17.8,17.82,35900.0
2007-04-03 14:00:00,17.83,17.89,17.78,17.89,68600.0,17.83,17.89,17.78,17.89,68600.0
2007-04-03 14:30:00,17.89,17.91,17.88,17.9,47100.0,17.89,17.91,17.88,17.9,47100.0
2007-04-03 15:00:00,17.9,17.91,17.89,17.9,79800.0,17.9,17.91,17.89,17.9,79800.0
2007-04-03 15:30:00,17.9,17.9,17.79,17.8,133400.0,17.9,17.9,17.79,17.8,133400.0
2007-04-04 09:30:00,17.8,17.91,17.8,17.8,64500.0,17.8,17.91,17.8,17.8,64500.0
2007-04-04 10:00:00,17.81,17.91,17.64,17.9,59100.0,17.81,17.91,17.64,17.9,59100.0
2007-04-04 10:30:00,17.9,17.93,17.87,17.89,28000.0,17.9,17.93,17.87,17.89,28000.0
2007-04-04 11:00:00,17.89,17.92,17.89,17.91,25600.0,17.89,17.92,17.89,17.91,25600.0
2007-04-04 11:30:00,17.91,17.94,17.91,17.91,30900.0,17.91,17.94,17.91,17.91,30900.0
2007-04-04 12:00:00,17.91,17.97,17.91,17.97,30100.0,17.91,17.97,17.91,17.97,30100.0
2007-04-04 12:30:00,17.96,17.97,17.96,17.96,18400.0,17.96,17.97,17.96,17.96,18400.0
2007-04-04 13:00:00,17.96,17.97,17.95,17.97,30400.0,17.96,17.97,17.95,17.97,30400.0
2007-04-04 13:30:00,17.97,17.97,17.94,17.95,15000.0,17.97,17.97,17.94,17.95,15000.0
2007-04-04 14:00:00,17.95,18.02,17.94,18.01,55800.0,17.95,18.02,17.94,18.01,55800.0
2007-04-04 14:30:00,18.02,18.04,18.0,18.04,70600.0,18.02,18.04,18.0,18.04,70600.0
2007-04-04 15:00:00,18.03,18.12,18.01,18.03,168400.0,18.03,18.12,18.01,18.03,168400.0
2007-04-04 15:30:00,18.04,18.1,18.01,18.08,169600.0,18.04,18.1,18.01,18.08,169600.0
2007-04-05 09:30:00,18.09,18.09,18.01,18.02,27300.0,18.09,18.09,18.01,18.02,27300.0
2007-04-05 10:00:00,18.02,18.11,18.02,18.1,31900.0,18.02,18.11,18.02,18.1,31900.0
2007-04-05 10:30:00,18.1,18.11,18.0,18.05,58800.0,18.1,18.11,18.0,18.05,58800.0
2007-04-05 11:00:00,18.05,18.08,18.05,18.06,15600.0,18.05,18.08,18.05,18.06,15600.0
2007-04-05 11:30:00,18.07,18.07,17.98,18.03,25000.0,18.07,18.07,17.98,18.03,25000.0
2007-04-05 12:00:00,18.03,18.05,18.0,18.02,24700.0,18.03,18.05,18.0,18.02,24700.0
2007-04-05 12:30:00,18.02,18.02,17.92,17.92,26200.0,18.02,18.02,17.92,17.92,26200.0
2007-04-05 13:00:00,17.93,17.93,17.92,17.93,34000.0,17.93,17.93,17.92,17.93,34000.0
2007-04-05 13:30:00,17.92,17.94,17.92,17.92,28300.0,17.92,17.94,17.92,17.92,28300.0
2007-04-05 14:00:00,17.93,17.93,17.92,17.93,12300.0,17.93,17.93,17.92,17.93,12300.0
2007-04-05 14:30:00,17.92,17.93,17.92,17.93,15100.0,17.92,17.93,17.92,17.93,15100.0
2007-04-05 15:00:00,17.93,17.93,17.92,17.92,38200.0,17.93,17.93,17.92,17.92,38200.0
2007-04-05 15:30:00,17.92,17.92,17.89,17.9,88600.0,17.92,17.92,17.89,17.9,88600.0
2007-04-09 09:30:00,17.86,17.9,17.68,17.7,78800.0,17.86,17.9,17.68,17.7,78800.0
2007-04-09 10:00:00,17.72,17.74,17.65,17.74,44500.0,17.72,17.74,17.65,17.74,44500.0
2007-04-09 10:30:00,17.74,17.74,17.67,17.7,62400.0,17.74,17.74,17.67,17.7,62400.0
2007-04-09 11:00:00,17.7,17.83,17.69,17.83,44900.0,17.7,17.83,17.69,17.83,44900.0
2007-04-09 11:30:00,17.82,17.88,17.82,17.88,19300.0,17.82,17.88,17.82,17.88,19300.0
2007-04-09 12:00:00,17.87,17.88,17.79,17.82,60400.0,17.87,17.88,17.79,17.82,60400.0
2007-04-09 12:30:00,17.82,17.91,17.8,17.8,61000.0,17.82,17.91,17.8,17.8,61000.0
2007-04-09 13:00:00,17.8,17.81,17.78,17.8,16500.0,17.8,17.81,17.78,17.8,16500.0
2007-04-09 13:30:00,17.8,17.81,17.76,17.77,27700.0,17.8,17.81,17.76,17.77,27700.0
2007-04-09 14:00:00,17.77,17.77,17.65,17.65,108100.0,17.77,17.77,17.65,17.65,108100.0
2007-04-09 14:30:00,17.65,17.7,17.64,17.66,40400.0,17.65,17.7,17.64,17.66,40400.0
2007-04-09 15:00:00,17.66,17.69,17.64,17.66,44800.0,17.66,17.69,17.64,17.66,44800.0
2007-04-09 15:30:00,17.66,17.79,17.65,17.69,137800.0,17.66,17.79,17.65,17.69,137800.0
2007-04-10 09:30:00,17.63,17.93,17.61,17.75,70100.0,17.63,17.93,17.61,17.75,70100.0
2007-04-10 10:00:00,17.75,17.77,17.68,17.68,137500.0,17.75,17.77,17.68,17.68,137500.0
2007-04-10 10:30:00,17.67,17.67,17.6,17.6,59800.0,17.67,17.67,17.6,17.6,59800.0
2007-04-10 11:00:00,17.59,17.61,17.47,17.6,52300.0,17.59,17.61,17.47,17.6,52300.0
2007-04-10 11:30:00,17.61,17.66,17.49,17.49,51700.0,17.61,17.66,17.49,17.49,51700.0
2007-04-10 12:00:00,17.49,17.5,17.44,17.45,80900.0,17.49,17.5,17.44,17.45,80900.0
2007-04-10 12:30:00,17.46,17.59,17.45,17.53,25400.0,17.46,17.59,17.45,17.53,25400.0
2007-04-10 13:00:00,17.53,17.59,17.5,17.59,39400.0,17.53,17.59,17.5,17.59,39400.0
2007-04-10 13:30:00,17.6,17.65,17.58,17.59,38000.0,17.6,17.65,17.58,17.59,38000.0
2007-04-10 14:00:00,17.59,17.6,17.48,17.55,85600.0,17.59,17.6,17.48,17.55,85600.0
2007-04-10 14:30:00,17.55,17.57,17.54,17.55,26900.0,17.55,17.57,17.54,17.55,26900.0
2007-04-10 15:00:00,17.54,17.57,17.51,17.52,56800.0,17.54,17.57,17.51,17.52,56800.0
2007-04-10 15:30:00,17.53,17.55,17.48,17.53,131600.0,17.53,17.55,17.48,17.53,131600.0
2007-04-11 09:30:00,17.47,17.6,17.45,17.46,44800.0,17.47,17.6,17.45,17.46,44800.0
2007-04-11 10:00:00,17.47,17.48,17.44,17.47,29800.0,17.47,17.48,17.44,17.47,29800.0
2007-04-11 10:30:00,17.47,17.48,17.28,17.3,64000.0,17.47,17.48,17.28,17.3,64000.0
2007-04-11 11:00:00,17.3,17.49,17.3,17.47,23000.0,17.3,17.49,17.3,17.47,23000.0
2007-04-11 11:30:00,17.48,17.49,17.36,17.43,15100.0,17.48,17.49,17.36,17.43,15100.0
2007-04-11 12:00:00,17.45,17.55,17.44,17.5,32300.0,17.45,17.55,17.44,17.5,32300.0
2007-04-11 12:30:00,17.49,17.5,17.44,17.47,16300.0,17.49,17.5,17.44,17.47,16300.0
2007-04-11 13:00:00,17.47,17.53,17.45,17.53,9600.0,17.47,17.53,17.45,17.53,9600.0
2007-04-11 13:30:00,17.53,17.59,17.51,17.52,16500.0,17.53,17.59,17.51,17.52,16500.0
2007-04-11 14:00:00,17.51,17.56,17.47,17.55,63200.0,17.51,17.56,17.47,17.55,63200.0
2007-04-11 14:30:00,17.54,17.55,17.41,17.53,44200.0,17.54,17.55,17.41,17.53,44200.0
2007-04-11 15:00:00,17.52,17.6,17.52,17.56,78400.0,17.52,17.6,17.52,17.56,78400.0
2007-04-11 15:30:00,17.57,17.64,17.56,17.61,74700.0,17.57,17.64,17.56,17.61,74700.0
2007-04-12 09:30:00,17.52,17.66,17.46,17.46,46900.0,17.52,17.66,17.46,17.46,46900.0
2007-04-12 10:00:00,17.47,17.49,17.37,17.44,45200.0,17.47,17.49,17.37,17.44,45200.0
2007-04-12 10:30:00,17.45,17.48,17.33,17.4,119800.0,17.45,17.48,17.33,17.4,119800.0
2007-04-12 11:00:00,17.4,17.5,17.38,17.5,45000.0,17.4,17.5,17.38,17.5,45000.0
2007-04-12 11:30:00,17.5,17.52,17.4,17.42,41900.0,17.5,17.52,17.4,17.42,41900.0
2007-04-12 12:00:00,17.42,17.6,17.42,17.55,54900.0,17.42,17.6,17.42,17.55,54900.0
2007-04-12 12:30:00,17.54,17.55,17.47,17.54,22500.0,17.54,17.55,17.47,17.54,22500.0
2007-04-12 13:00:00,17.53,17.55,17.49,17.53,28300.0,17.53,17.55,17.49,17.53,28300.0
2007-04-12 13:30:00,17.55,17.62,17.48,17.51,61800.0,17.55,17.62,17.48,17.51,61800.0
2007-04-12 14:00:00,17.52,17.55,17.46,17.5,66100.0,17.52,17.55,17.46,17.5,66100.0
2007-04-12 14:30:00,17.5,17.52,17.45,17.48,65300.0,17.5,17.52,17.45,17.48,65300.0
2007-04-12 15:00:00,17.48,17.49,17.41,17.47,63000.0,17.48,17.49,17.41,17.47,63000.0
2007-04-12 15:30:00,17.47,17.6,17.47,17.58,56100.0,17.47,17.6,17.47,17.58,56100.0
2007-04-13 09:30:00,17.56,17.8,17.56,17.67,35000.0,17.56,17.8,17.56,17.67,35000.0
2007-04-13 10:00:00,17.66,17.66,17.54,17.59,19200.0,17.66,17.66,17.54,17.59,19200.0
2007-04-13 10:30:00,17.6,17.65,17.55,17.55,18100.0,17.6,17.65,17.55,17.55,18100.0
2007-04-13 11:00:00,17.54,17.56,17.54,17.55,21100.0,17.54,17.56,17.54,17.55,21100.0
2007-04-13 11:30:00,17.55,17.56,17.5,17.51,28700.0,17.55,17.56,17.5,17.51,28700.0
2007-04-13 12:00:00,17.51,17.59,17.51,17.58,13200.0,17.51,17.59,17.51,17.58,13200.0
2007-04-13 12:30:00,17.58,17.59,17.56,17.56,20300.0,17.58,17.59,17.56,17.56,20300.0
2007-04-13 13:00:00,17.56,17.6,17.56,17.58,35900.0,17.56,17.6,17.56,17.58,35900.0
2007-04-13 13:30:00,17.58,17.64,17.57,17.64,23100.0,17.58,17.64,17.57,17.64,23100.0
2007-04-13 14:00:00,17.64,17.65,17.6,17.62,21500.0,17.64,17.65,17.6,17.62,21500.0
2007-04-13 14:30:00,17.62,17.67,17.61,17.64,22100.0,17.62,17.67,17.61,17.64,22100.0
2007-04-13 15:00:00,17.65,17.73,17.65,17.68,40700.0,17.65,17.73,17.65,17.68,40700.0
2007-04-13 15:30:00,17.69,17.72,17.66,17.7,59600.0,17.69,17.72,17.66,17.7,59600.0
2007-04-16 09:30:00,17.75,17.98,17.75,17.91,31200.0,17.75,17.98,17.75,17.91,31200.0
2007-04-16 10:00:00,17.9,18.0,17.9,17.93,18000.0,17.9,18.0,17.9,17.93,18000.0
2007-04-16 10:30:00,17.93,17.96,17.91,17.95,66000.0,17.93,17.96,17.91,17.95,66000.0
2007-04-16 11:00:00,17.95,17.96,17.89,17.91,160400.0,17.95,17.96,17.89,17.91,160400.0
2007-04-16 11:30:00,17.9,17.97,17.9,17.94,39700.0,17.9,17.97,17.9,17.94,39700.0
2007-04-16 12:00:00,17.94,18.0,17.93,17.98,44600.0,17.94,18.0,17.93,17.98,44600.0
2007-04-16 12:30:00,17.98,17.99,17.91,17.91,27300.0,17.98,17.99,17.91,17.91,27300.0
2007-04-16 13:00:00,17.92,17.94,17.91,17.93,11400.0,17.92,17.94,17.91,17.93,11400.0
2007-04-16 13:30:00,17.93,17.94,17.87,17.87,14600.0,17.93,17.94,17.87,17.87,14600.0
2007-04-16 14:00:00,17.88,17.9,17.86,17.88,9700.0,17.88,17.9,17.86,17.88,9700.0
2007-04-16 14:30:00,17.88,17.95,17.88,17.93,19800.0,17.88,17.95,17.88,17.93,19800.0
2007-04-16 15:00:00,17.93,17.95,17.92,17.93,21700.0,17.93,17.95,17.92,17.93,21700.0
2007-04-16 15:30:00,17.93,17.94,17.83,17.84,141200.0,17.93,17.94,17.83,17.84,141200.0
2007-04-17 09:30:00,17.04,17.05,16.89,16.99,1152400.0,17.04,17.05,16.89,16.99,1152400.0
2007-04-17 10:00:00,17.0,17.18,16.99,17.01,424000.0,17.0,17.18,16.99,17.01,424000.0
2007-04-17 10:30:00,17.01,17.13,17.0,17.05,297000.0,17.01,17.13,17.0,17.05,297000.0
2007-04-17 11:00:00,17.06,17.13,17.05,17.1,425200.0,17.06,17.13,17.05,17.1,425200.0
2007-04-17 11:30:00,17.1,17.12,17.01,17.06,413400.0,17.1,17.12,17.01,17.06,413400.0
2007-04-17 12:00:00,17.05,17.1,17.02,17.09,290600.0,17.05,17.1,17.02,17.09,290600.0
2007-04-17 12:30:00,17.08,17.12,17.0,17.01,327400.0,17.08,17.12,17.0,17.01,327400.0
2007-04-17 13:00:00,17.01,17.03,16.9,16.9,256600.0,17.01,17.03,16.9,16.9,256600.0
2007-04-17 13:30:00,16.9,16.91,16.8,16.8,239400.0,16.9,16.91,16.8,16.8,239400.0
2007-04-17 14:00:00,16.81,16.82,16.8,16.82,147400.0,16.81,16.82,16.8,16.82,147400.0
2007-04-17 14:30:00,16.82,16.84,16.75,16.75,325300.0,16.82,16.84,16.75,16.75,325300.0
2007-04-17 15:00:00,16.75,16.77,16.67,16.68,342300.0,16.75,16.77,16.67,16.68,342300.0
2007-04-17 15:30:00,16.68,16.81,16.61,16.62,1002100.0,16.68,16.81,16.61,16.62,1002100.0
2007-04-18 09:30:00,16.5,16.5,16.35,16.37,1039100.0,16.5,16.5,16.35,16.37,1039100.0
2007-04-18 10:00:00,16.37,16.4,16.33,16.39,657100.0,16.37,16.4,16.33,16.39,657100.0
2007-04-18 10:30:00,16.39,16.47,16.38,16.43,419600.0,16.39,16.47,16.38,16.43,419600.0
2007-04-18 11:00:00,16.42,16.45,16.38,16.41,486800.0,16.42,16.45,16.38,16.41,486800.0
2007-04-18 11:30:00,16.42,16.45,16.41,16.43,672700.0,16.42,16.45,16.41,16.43,672700.0
2007-04-18 12:00:00,16.42,16.45,16.4,16.45,754400.0,16.42,16.45,16.4,16.45,754400.0
2007-04-18 12:30:00,16.44,16.45,16.39,16.4,245500.0,16.44,16.45,16.39,16.4,245500.0
2007-04-18 13:00:00,16.4,16.41,16.39,16.39,98400.0,16.4,16.41,16.39,16.39,98400.0
2007-04-18 13:30:00,16.39,16.4,16.3,16.34,673000.0,16.39,16.4,16.3,16.34,673000.0
2007-04-18 14:00:00,16.34,16.36,16.34,16.36,172700.0,16.34,16.36,16.34,16.36,172700.0
2007-04-18 14:30:00,16.36,16.38,16.33,16.38,348400.0,16.36,16.38,16.33,16.38,348400.0
2007-04-18 15:00:00,16.38,16.41,16.37,16.39,723200.0,16.38,16.41,16.37,16.39,723200.0
2007-04-18 15:30:00,16.4,16.4,16.35,16.36,422600.0,16.4,16.4,16.35,16.36,422600.0
2007-04-19 09:30:00,16.33,16.37,16.22,16.24,182400.0,16.33,16.37,16.22,16.24,182400.0
2007-04-19 10:00:00,16.24,16.3,16.19,16.23,144900.0,16.24,16.3,16.19,16.23,144900.0
2007-04-19 10:30:00,16.23,16.23,16.15,16.17,69600.0,16.23,16.23,16.15,16.17,69600.0
2007-04-19 11:00:00,16.17,16.22,16.13,16.22,156500.0,16.17,16.22,16.13,16.22,156500.0
2007-04-19 11:30:00,16.22,16.27,16.21,16.25,59700.0,16.22,16.27,16.21,16.25,59700.0
2007-04-19 12:00:00,16.24,16.3,16.22,16.29,127500.0,16.24,16.3,16.22,16.29,127500.0
2007-04-19 12:30:00,16.28,16.4,16.26,16.38,101500.0,16.28,16.4,16.26,16.38,101500.0
2007-04-19 13:00:00,16.39,16.39,16.3,16.32,75600.0,16.39,16.39,16.3,16.32,75600.0
2007-04-19 13:30:00,16.31,16.36,16.28,16.29,204600.0,16.31,16.36,16.28,16.29,204600.0
2007-04-19 14:00:00,16.28,16.3,16.16,16.17,67600.0,16.28,16.3,16.16,16.17,67600.0
2007-04-19 14:30:00,16.17,16.25,16.15,16.24,170200.0,16.17,16.25,16.15,16.24,170200.0
2007-04-19 15:00:00,16.24,16.31,16.19,16.26,135500.0,16.24,16.31,16.19,16.26,135500.0
2007-04-19 15:30:00,16.26,16.26,16.17,16.2,317800.0,16.26,16.26,16.17,16.2,317800.0
2007-04-20 09:30:00,16.38,16.45,16.19,16.29,254300.0,16.38,16.45,16.19,16.29,254300.0
2007-04-20 10:00:00,16.28,16.38,16.21,16.29,116800.0,16.28,16.38,16.21,16.29,116800.0
2007-04-20 10:30:00,16.26,16.31,16.2,16.27,110500.0,16.26,16.31,16.2,16.27,110500.0
2007-04-20 11:00:00,16.27,16.31,16.23,16.31,87100.0,16.27,16.31,16.23,16.31,87100.0
2007-04-20 11:30:00,16.27,16.3,16.23,16.26,189200.0,16.27,16.3,16.23,16.26,189200.0
2007-04-20 12:00:00,16.25,16.3,16.15,16.2,76100.0,16.25,16.3,16.15,16.2,76100.0
2007-04-20 12:30:00,16.2,16.21,16.1,16.16,71900.0,16.2,16.21,16.1,16.16,71900.0
2007-04-20 13:00:00,16.16,16.22,16.15,16.16,81600.0,16.16,16.22,16.15,16.16,81600.0
2007-04-20 13:30:00,16.17,16.2,16.11,16.19,170400.0,16.17,16.2,16.11,16.19,170400.0
2007-04-20 14:00:00,16.19,16.27,16.18,16.27,48000.0,16.19,16.27,16.18,16.27,48000.0
2007-04-20 14:30:00,16.26,16.29,16.25,16.27,97700.0,16.26,16.29,16.25,16.27,97700.0
2007-04-20 15:00:00,16.28,16.3,16.25,16.28,157500.0,16.28,16.3,16.25,16.28,157500.0
2007-04-20 15:30:00,16.27,16.31,16.25,16.31,251100.0,16.27,16.31,16.25,16.31,251100.0
2007-04-23 09:30:00,16.31,16.45,16.27,16.44,152700.0,16.31,16.45,16.27,16.44,152700.0
2007-04-23 10:00:00,16.44,16.54,16.39,16.53,137400.0,16.44,16.54,16.39,16.53,137400.0
2007-04-23 10:30:00,16.52,16.53,16.46,16.47,80000.0,16.52,16.53,16.46,16.47,80000.0
2007-04-23 11:00:00,16.47,16.55,16.43,16.53,256400.0,16.47,16.55,16.43,16.53,256400.0
2007-04-23 11:30:00,16.53,16.55,16.51,16.53,153800.0,16.53,16.55,16.51,16.53,153800.0
2007-04-23 12:00:00,16.53,16.53,16.5,16.5,123700.0,16.53,16.53,16.5,16.5,123700.0
2007-04-23 12:30:00,16.5,16.53,16.5,16.51,57700.0,16.5,16.53,16.5,16.51,57700.0
2007-04-23 13:00:00,16.51,16.52,16.49,16.52,75900.0,16.51,16.52,16.49,16.52,75900.0
2007-04-23 13:30:00,16.52,16.52,16.47,16.47,64100.0,16.52,16.52,16.47,16.47,64100.0
2007-04-23 14:00:00,16.46,16.5,16.45,16.5,50700.0,16.46,16.5,16.45,16.5,50700.0
2007-04-23 14:30:00,16.5,16.52,16.5,16.51,50600.0,16.5,16.52,16.5,16.51,50600.0
2007-04-23 15:00:00,16.51,16.51,16.48,16.49,84700.0,16.51,16.51,16.48,16.49,84700.0
2007-04-23 15:30:00,16.49,16.56,16.47,16.56,322800.0,16.49,16.56,16.47,16.56,322800.0
2007-04-24 09:30:00,16.52,16.75,16.52,16.62,115700.0,16.52,16.75,16.52,16.62,115700.0
2007-04-24 10:00:00,16.62,16.64,16.37,16.37,119900.0,16.62,16.64,16.37,16.37,119900.0
2007-04-24 10:30:00,16.36,16.48,16.34,16.35,76300.0,16.36,16.48,16.34,16.35,76300.0
2007-04-24 11:00:00,16.35,16.38,16.32,16.36,83700.0,16.35,16.38,16.32,16.36,83700.0
2007-04-24 11:30:00,16.37,16.41,16.37,16.38,80500.0,16.37,16.41,16.37,16.38,80500.0
2007-04-24 12:00:00,16.38,16.46,16.37,16.46,65600.0,16.38,16.46,16.37,16.46,65600.0
2007-04-24 12:30:00,16.45,16.46,16.43,16.45,32700.0,16.45,16.46,16.43,16.45,32700.0
2007-04-24 13:00:00,16.45,16.45,16.41,16.43,66600.0,16.45,16.45,16.41,16.43,66600.0
2007-04-24 13:30:00,16.43,16.53,16.43,16.5,43600.0,16.43,16.53,16.43,16.5,43600.0
2007-04-24 14:00:00,16.51,16.57,16.5,16.55,45100.0,16.51,16.57,16.5,16.55,45100.0
2007-04-24 14:30:00,16.54,16.6,16.54,16.59,108900.0,16.54,16.6,16.54,16.59,108900.0
2007-04-24 15:00:00,16.58,16.6,16.57,16.57,101900.0,16.58,16.6,16.57,16.57,101900.0
2007-04-24 15:30:00,16.57,16.58,16.49,16.5,150700.0,16.57,16.58,16.49,16.5,150700.0
2007-04-25 09:30:00,16.55,16.55,16.23,16.28,126800.0,16.55,16.55,16.23,16.28,126800.0
2007-04-25 10:00:00,16.28,16.31,16.14,16.3,423200.0,16.28,16.31,16.14,16.3,423200.0
2007-04-25 10:30:00,16.31,16.38,16.24,16.24,146000.0,16.31,16.38,16.24,16.24,146000.0
2007-04-25 11:00:00,16.23,16.25,16.19,16.23,226400.0,16.23,16.25,16.19,16.23,226400.0
2007-04-25 11:30:00,16.23,16.24,16.13,16.15,137700.0,16.23,16.24,16.13,16.15,137700.0
2007-04-25 12:00:00,16.16,16.22,16.15,16.2,54600.0,16.16,16.22,16.15,16.2,54600.0
2007-04-25 12:30:00,16.19,16.21,16.13,16.2,99300.0,16.19,16.21,16.13,16.2,99300.0
2007-04-25 13:00:00,16.2,16.31,16.2,16.27,89800.0,16.2,16.31,16.2,16.27,89800.0
2007-04-25 13:30:00,16.27,16.27,16.12,16.13,91700.0,16.27,16.27,16.12,16.13,91700.0
2007-04-25 14:00:00,16.12,16.25,16.1,16.24,213200.0,16.12,16.25,16.1,16.24,213200.0
2007-04-25 14:30:00,16.22,16.37,16.22,16.34,208400.0,16.22,16.37,16.22,16.34,208400.0
2007-04-25 15:00:00,16.35,16.47,16.34,16.45,235900.0,16.35,16.47,16.34,16.45,235900.0
2007-04-25 15:30:00,16.45,16.51,16.29,16.41,409300.0,16.45,16.51,16.29,16.41,409300.0
2007-04-26 09:30:00,16.58,16.67,16.5,16.54,676800.0,16.58,16.67,16.5,16.54,676800.0
2007-04-26 10:00:00,16.55,16.61,16.43,16.5,258700.0,16.55,16.61,16.43,16.5,258700.0
2007-04-26 10:30:00,16.49,16.53,16.48,16.5,68300.0,16.49,16.53,16.48,16.5,68300.0
2007-04-26 11:00:00,16.5,16.51,16.49,16.51,83700.0,16.5,16.51,16.49,16.51,83700.0
2007-04-26 11:30:00,16.51,16.51,16.49,16.5,56800.0,16.51,16.51,16.49,16.5,56800.0
2007-04-26 12:00:00,16.5,16.51,16.49,16.5,66100.0,16.5,16.51,16.49,16.5,66100.0
2007-04-26 12:30:00,16.5,16.51,16.42,16.43,35600.0,16.5,16.51,16.42,16.43,35600.0
2007-04-26 13:00:00,16.43,16.44,16.36,16.38,397000.0,16.43,16.44,16.36,16.38,397000.0
2007-04-26 13:30:00,16.37,16.37,16.33,16.33,110700.0,16.37,16.37,16.33,16.33,110700.0
2007-04-26 14:00:00,16.33,16.5,16.33,16.47,150900.0,16.33,16.5,16.33,16.47,150900.0
2007-04-26 14:30:00,16.47,16.51,16.44,16.46,109300.0,16.47,16.51,16.44,16.46,109300.0
2007-04-26 15:00:00,16.46,16.55,16.46,16.53,40900.0,16.46,16.55,16.46,16.53,40900.0
2007-04-26 15:30:00,16.53,16.53,16.4,16.47,167200.0,16.53,16.53,16.4,16.47,167200.0
2007-04-27 09:30:00,16.41,16.43,16.16,16.36,71600.0,16.41,16.43,16.16,16.36,71600.0
2007-04-27 10:00:00,16.36,16.36,16.11,16.26,131500.0,16.36,16.36,16.11,16.26,131500.0
2007-04-27 10:30:00,16.26,16.31,16.14,16.15,73200.0,16.26,16.31,16.14,16.15,73200.0
2007-04-27 11:00:00,16.15,16.18,16.07,16.09,115600.0,16.15,16.18,16.07,16.09,115600.0
2007-04-27 11:30:00,16.08,16.09,16.05,16.06,57600.0,16.08,16.09,16.05,16.06,57600.0
2007-04-27 12:00:00,16.06,16.08,16.05,16.07,64700.0,16.06,16.08,16.05,16.07,64700.0
2007-04-27 12:30:00,16.08,16.17,16.08,16.09,75700.0,16.08,16.17,16.08,16.09,75700.0
2007-04-27 13:00:00,16.09,16.09,16.04,16.05,27200.0,16.09,16.09,16.04,16.05,27200.0
2007-04-27 13:30:00,16.04,16.19,16.04,16.16,290800.0,16.04,16.19,16.04,16.16,290800.0
2007-04-27 14:00:00,16.17,16.21,16.15,16.18,72400.0,16.17,16.21,16.15,16.18,72400.0
2007-04-27 14:30:00,16.18,16.18,16.11,16.13,49900.0,16.18,16.18,16.11,16.13,49900.0
2007-04-27 15:00:00,16.13,16.21,16.13,16.19,230000.0,16.13,16.21,16.13,16.19,230000.0
2007-04-27 15:30:00,16.18,16.26,16.16,16.21,266200.0,16.18,16.26,16.16,16.21,266200.0
2007-04-30 09:30:00,16.16,16.19,16.05,16.05,86600.0,16.16,16.19,16.05,16.05,86600.0
2007-04-30 10:00:00,16.05,16.08,16.02,16.05,87600.0,16.05,16.08,16.02,16.05,87600.0
2007-04-30 10:30:00,16.06,16.06,15.95,16.0,94800.0,16.06,16.06,15.95,16.0,94800.0
2007-04-30 11:00:00,16.0,16.02,15.99,16.0,68300.0,16.0,16.02,15.99,16.0,68300.0
2007-04-30 11:30:00,16.0,16.12,15.97,16.05,190200.0,16.0,16.12,15.97,16.05,190200.0
2007-04-30 12:00:00,16.06,16.28,16.05,16.19,153500.0,16.06,16.28,16.05,16.19,153500.0
2007-04-30 12:30:00,16.2,16.23,16.18,16.19,150000.0,16.2,16.23,16.18,16.19,150000.0
2007-04-30 13:00:00,16.2,16.29,16.19,16.27,72100.0,16.2,16.29,16.19,16.27,72100.0
2007-04-30 13:30:00,16.27,16.33,16.2,16.2,100300.0,16.27,16.33,16.2,16.2,100300.0
2007-04-30 14:00:00,16.2,16.22,16.15,16.17,63000.0,16.2,16.22,16.15,16.17,63000.0
2007-04-30 14:30:00,16.17,16.18,16.13,16.14,114400.0,16.17,16.18,16.13,16.14,114400.0
2007-04-30 15:00:00,16.14,16.16,16.13,16.15,124900.0,16.14,16.16,16.13,16.15,124900.0
2007-04-30 15:30:00,16.14,16.18,16.05,16.15,248700.0,16.14,16.18,16.05,16.15,248700.0
2007-05-01 09:30:00,16.4,16.56,16.3,16.36,272700.0,16.4,16.56,16.3,16.36,272700.0
2007-05-01 10:00:00,16.37,16.43,16.3,16.3,248300.0,16.37,16.43,16.3,16.3,248300.0
2007-05-01 10:30:00,16.3,16.52,16.29,16.5,143000.0,16.3,16.52,16.29,16.5,143000.0
2007-05-01 11:00:00,16.49,16.51,16.41,16.43,160600.0,16.49,16.51,16.41,16.43,160600.0
2007-05-01 11:30:00,16.43,16.5,16.4,16.44,140400.0,16.43,16.5,16.4,16.44,140400.0
2007-05-01 12:00:00,16.45,16.49,16.37,16.41,226700.0,16.45,16.49,16.37,16.41,226700.0
2007-05-01 12:30:00,16.41,16.43,16.38,16.42,125200.0,16.41,16.43,16.38,16.42,125200.0
2007-05-01 13:00:00,16.41,16.44,16.4,16.43,92200.0,16.41,16.44,16.4,16.43,92200.0
2007-05-01 13:30:00,16.44,16.46,16.39,16.45,113900.0,16.44,16.46,16.39,16.45,113900.0
2007-05-01 14:00:00,16.45,16.5,16.44,16.45,191900.0,16.45,16.5,16.44,16.45,191900.0
2007-05-01 14:30:00,16.45,16.46,16.42,16.42,172700.0,16.45,16.46,16.42,16.42,172700.0
2007-05-01 15:00:00,16.43,16.43,16.39,16.39,174300.0,16.43,16.43,16.39,16.39,174300.0
2007-05-01 15:30:00,16.39,16.43,16.38,16.43,216400.0,16.39,16.43,16.38,16.43,216400.0
2007-05-02 09:30:00,16.36,16.53,16.36,16.53,103900.0,16.36,16.53,16.36,16.53,103900.0
2007-05-02 10:00:00,16.54,16.67,16.52,16.6,168000.0,16.54,16.67,16.52,16.6,168000.0
2007-05-02 10:30:00,16.6,16.64,16.59,16.6,322900.0,16.6,16.64,16.59,16.6,322900.0
2007-05-02 11:00:00,16.6,16.71,16.6,16.71,233600.0,16.6,16.71,16.6,16.71,233600.0
2007-05-02 11:30:00,16.71,16.74,16.66,16.67,107100.0,16.71,16.74,16.66,16.67,107100.0
2007-05-02 12:00:00,16.67,16.68,16.64,16.65,50900.0,16.67,16.68,16.64,16.65,50900.0
2007-05-02 12:30:00,16.66,16.66,16.63,16.64,29800.0,16.66,16.66,16.63,16.64,29800.0
2007-05-02 13:00:00,16.64,16.67,16.62,16.67,56000.0,16.64,16.67,16.62,16.67,56000.0
2007-05-02 13:30:00,16.66,16.7,16.66,16.69,50700.0,16.66,16.7,16.66,16.69,50700.0
2007-05-02 14:00:00,16.69,16.69,16.63,16.64,44600.0,16.69,16.69,16.63,16.64,44600.0
2007-05-02 14:30:00,16.64,16.71,16.61,16.7,184200.0,16.64,16.71,16.61,16.7,184200.0
2007-05-02 15:00:00,16.69,16.74,16.67,16.69,280600.0,16.69,16.74,16.67,16.69,280600.0
2007-05-02 15:30:00,16.69,16.85,16.64,16.75,548600.0,16.69,16.85,16.64,16.75,548600.0
2007-05-03 09:30:00,16.83,16.95,16.8,16.8,197200.0,16.83,16.95,16.8,16.8,197200.0
2007-05-03 10:00:00,16.81,16.85,16.7,16.85,209800.0,16.81,16.85,16.7,16.85,209800.0
2007-05-03 10:30:00,16.85,16.88,16.75,16.85,63400.0,16.85,16.88,16.75,16.85,63400.0
2007-05-03 11:00:00,16.85,16.88,16.7,16.81,106800.0,16.85,16.88,16.7,16.81,106800.0
2007-05-03 11:30:00,16.8,16.83,16.72,16.74,48900.0,16.8,16.83,16.72,16.74,48900.0
2007-05-03 12:00:00,16.74,16.79,16.67,16.7,82300.0,16.74,16.79,16.67,16.7,82300.0
2007-05-03 12:30:00,16.7,16.77,16.67,16.75,66400.0,16.7,16.77,16.67,16.75,66400.0
2007-05-03 13:00:00,16.75,16.81,16.75,16.78,64600.0,16.75,16.81,16.75,16.78,64600.0
2007-05-03 13:30:00,16.79,16.8,16.75,16.76,102400.0,16.79,16.8,16.75,16.76,102400.0
2007-05-03 14:00:00,16.75,16.77,16.75,16.77,59300.0,16.75,16.77,16.75,16.77,59300.0
2007-05-03 14:30:00,16.76,16.82,16.73,16.82,66100.0,16.76,16.82,16.73,16.82,66100.0
2007-05-03 15:00:00,16.81,16.87,16.76,16.79,110500.0,16.81,16.87,16.76,16.79,110500.0
2007-05-03 15:30:00,16.79,16.8,16.73,16.75,154300.0,16.79,16.8,16.73,16.75,154300.0
2007-05-04 09:30:00,16.9,17.0,16.81,16.84,134500.0,16.9,17.0,16.81,16.84,134500.0
2007-05-04 10:00:00,16.85,16.93,16.85,16.9,67400.0,16.85,16.93,16.85,16.9,67400.0
2007-05-04 10:30:00,16.9,16.92,16.85,16.9,42900.0,16.9,16.92,16.85,16.9,42900.0
2007-05-04 11:00:00,16.91,16.95,16.87,16.87,40700.0,16.91,16.95,16.87,16.87,40700.0
2007-05-04 11:30:00,16.88,16.88,16.8,16.85,24300.0,16.88,16.88,16.8,16.85,24300.0
2007-05-04 12:00:00,16.86,16.86,16.8,16.8,44900.0,16.86,16.86,16.8,16.8,44900.0
2007-05-04 12:30:00,16.8,16.86,16.76,16.86,20900.0,16.8,16.86,16.76,16.86,20900.0
2007-05-04 13:00:00,16.86,16.87,16.76,16.78,27200.0,16.86,16.87,16.76,16.78,27200.0
2007-05-04 13:30:00,16.77,16.78,16.75,16.76,22500.0,16.77,16.78,16.75,16.76,22500.0
2007-05-04 14:00:00,16.75,16.76,16.65,16.66,103000.0,16.75,16.76,16.65,16.66,103000.0
2007-05-04 14:30:00,16.66,16.7,16.62,16.68,64100.0,16.66,16.7,16.62,16.68,64100.0
2007-05-04 15:00:00,16.67,16.74,16.67,16.68,101700.0,16.67,16.74,16.67,16.68,101700.0
2007-05-04 15:30:00,16.68,16.71,16.55,16.68,329900.0,16.68,16.71,16.55,16.68,329900.0
2007-05-07 09:30:00,16.67,16.71,16.47,16.52,68600.0,16.67,16.71,16.47,16.52,68600.0
2007-05-07 10:00:00,16.52,16.55,16.47,16.54,46400.0,16.52,16.55,16.47,16.54,46400.0
2007-05-07 10:30:00,16.54,16.66,16.53,16.64,190500.0,16.54,16.66,16.53,16.64,190500.0
2007-05-07 11:00:00,16.64,16.64,16.58,16.6,117800.0,16.64,16.64,16.58,16.6,117800.0
2007-05-07 11:30:00,16.6,16.61,16.54,16.54,30900.0,16.6,16.61,16.54,16.54,30900.0
2007-05-07 12:00:00,16.54,16.54,16.45,16.45,139800.0,16.54,16.54,16.45,16.45,139800.0
2007-05-07 12:30:00,16.44,16.55,16.44,16.54,177300.0,16.44,16.55,16.44,16.54,177300.0
2007-05-07 13:00:00,16.54,16.55,16.49,16.5,20300.0,16.54,16.55,16.49,16.5,20300.0
2007-05-07 13:30:00,16.49,16.49,16.42,16.42,33300.0,16.49,16.49,16.42,16.42,33300.0
2007-05-07 14:00:00,16.42,16.48,16.42,16.47,49500.0,16.42,16.48,16.42,16.47,49500.0
2007-05-07 14:30:00,16.47,16.49,16.43,16.44,46600.0,16.47,16.49,16.43,16.44,46600.0
2007-05-07 15:00:00,16.44,16.46,16.41,16.41,63500.0,16.44,16.46,16.41,16.41,63500.0
2007-05-07 15:30:00,16.41,16.48,16.4,16.48,183100.0,16.41,16.48,16.4,16.48,183100.0
2007-05-08 09:30:00,16.47,16.47,16.18,16.18,77700.0,16.47,16.47,16.18,16.18,77700.0
2007-05-08 10:00:00,16.18,16.2,16.11,16.14,299900.0,16.18,16.2,16.11,16.14,299900.0
2007-05-08 10:30:00,16.14,16.15,16.08,16.09,61600.0,16.14,16.15,16.08,16.09,61600.0
2007-05-08 11:00:00,16.09,16.11,16.02,16.04,241500.0,16.09,16.11,16.02,16.04,241500.0
2007-05-08 11:30:00,16.05,16.05,15.99,16.0,379800.0,16.05,16.05,15.99,16.0,379800.0
2007-05-08 12:00:00,16.01,16.06,15.99,16.05,178500.0,16.01,16.06,15.99,16.05,178500.0
2007-05-08 12:30:00,16.06,16.2,16.05,16.2,173800.0,16.06,16.2,16.05,16.2,173800.0
2007-05-08 13:00:00,16.22,16.32,16.17,16.26,111700.0,16.22,16.32,16.17,16.26,111700.0
2007-05-08 13:30:00,16.25,16.26,16.17,16.21,105600.0,16.25,16.26,16.17,16.21,105600.0
2007-05-08 14:00:00,16.21,16.36,16.19,16.34,93900.0,16.21,16.36,16.19,16.34,93900.0
2007-05-08 14:30:00,16.34,16.35,16.22,16.25,47800.0,16.34,16.35,16.22,16.25,47800.0
2007-05-08 15:00:00,16.25,16.4,16.23,16.35,131200.0,16.25,16.4,16.23,16.35,131200.0
2007-05-08 15:30:00,16.35,16.37,16.27,16.36,675200.0,16.35,16.37,16.27,16.36,675200.0
2007-05-09 09:30:00,16.23,16.3,16.1,16.25,104000.0,16.23,16.3,16.1,16.25,104000.0
2007-05-09 10:00:00,16.25,16.28,16.18,16.25,146900.0,16.25,16.28,16.18,16.25,146900.0
2007-05-09 10:30:00,16.24,16.26,16.24,16.24,29200.0,16.24,16.26,16.24,16.24,29200.0
2007-05-09 11:00:00,16.25,16.32,16.24,16.25,63400.0,16.25,16.32,16.24,16.25,63400.0
2007-05-09 11:30:00,16.25,16.26,16.15,16.16,26400.0,16.25,16.26,16.15,16.16,26400.0
2007-05-09 12:00:00,16.15,16.24,16.14,16.23,45800.0,16.15,16.24,16.14,16.23,45800.0
2007-05-09 12:30:00,16.23,16.25,16.15,16.15,95800.0,16.23,16.25,16.15,16.15,95800.0
2007-05-09 13:00:00,16.15,16.22,16.13,16.14,97900.0,16.15,16.22,16.13,16.14,97900.0
2007-05-09 13:30:00,16.14,16.16,16.08,16.11,79500.0,16.14,16.16,16.08,16.11,79500.0
2007-05-09 14:00:00,16.1,16.15,16.05,16.13,113100.0,16.1,16.15,16.05,16.13,113100.0
2007-05-09 14:30:00,16.12,16.29,16.1,16.23,78900.0,16.12,16.29,16.1,16.23,78900.0
2007-05-09 15:00:00,16.22,16.22,16.15,16.16,61800.0,16.22,16.22,16.15,16.16,61800.0
2007-05-09 15:30:00,16.17,16.19,16.14,16.18,245600.0,16.17,16.19,16.14,16.18,245600.0
2007-05-10 09:30:00,16.06,16.33,16.06,16.27,212000.0,16.06,16.33,16.06,16.27,212000.0
2007-05-10 10:00:00,16.27,16.28,16.19,16.24,121000.0,16.27,16.28,16.19,16.24,121000.0
2007-05-10 10:30:00,16.24,16.38,16.23,16.32,226300.0,16.24,16.38,16.23,16.32,226300.0
2007-05-10 11:00:00,16.32,16.36,16.25,16.28,178800.0,16.32,16.36,16.25,16.28,178800.0
2007-05-10 11:30:00,16.27,16.42,16.25,16.34,270800.0,16.27,16.42,16.25,16.34,270800.0
2007-05-10 12:00:00,16.34,16.36,16.25,16.33,91300.0,16.34,16.36,16.25,16.33,91300.0
2007-05-10 12:30:00,16.34,16.48,16.32,16.41,376100.0,16.34,16.48,16.32,16.41,376100.0
2007-05-10 13:00:00,16.41,16.59,16.36,16.54,233200.0,16.41,16.59,16.36,16.54,233200.0
2007-05-10 13:30:00,16.53,16.62,16.37,16.51,611400.0,16.53,16.62,16.37,16.51,611400.0
2007-05-10 14:00:00,16.51,16.72,16.51,16.68,543800.0,16.51,16.72,16.51,16.68,543800.0
2007-05-10 14:30:00,16.68,17.13,16.66,16.82,817000.0,16.68,17.13,16.66,16.82,817000.0
2007-05-10 15:00:00,16.83,17.09,16.82,16.94,510200.0,16.83,17.09,16.82,16.94,510200.0
2007-05-10 15:30:00,16.95,17.1,16.82,16.88,613200.0,16.95,17.1,16.82,16.88,613200.0
2007-05-11 09:30:00,16.88,16.97,16.72,16.82,202600.0,16.88,16.97,16.72,16.82,202600.0
2007-05-11 10:00:00,16.81,17.09,16.81,16.85,128400.0,16.81,17.09,16.81,16.85,128400.0
2007-05-11 10:30:00,16.85,16.95,16.82,16.95,86000.0,16.85,16.95,16.82,16.95,86000.0
2007-05-11 11:00:00,16.95,17.04,16.9,16.97,112000.0,16.95,17.04,16.9,16.97,112000.0
2007-05-11 11:30:00,16.96,17.15,16.93,17.05,396900.0,16.96,17.15,16.93,17.05,396900.0
2007-05-11 12:00:00,17.04,17.1,16.94,16.95,155600.0,17.04,17.1,16.94,16.95,155600.0
2007-05-11 12:30:00,16.94,16.95,16.89,16.9,152300.0,16.94,16.95,16.89,16.9,152300.0
2007-05-11 13:00:00,16.89,17.01,16.89,17.0,119800.0,16.89,17.01,16.89,17.0,119800.0
2007-05-11 13:30:00,17.0,17.01,16.95,16.97,181400.0,17.0,17.01,16.95,16.97,181400.0
2007-05-11 14:00:00,16.97,16.99,16.89,16.89,127700.0,16.97,16.99,16.89,16.89,127700.0
2007-05-11 14:30:00,16.9,16.95,16.86,16.94,98200.0,16.9,16.95,16.86,16.94,98200.0
2007-05-11 15:00:00,16.94,16.99,16.92,16.96,102400.0,16.94,16.99,16.92,16.96,102400.0
2007-05-11 15:30:00,16.96,17.16,16.96,17.15,666500.0,16.96,17.16,16.96,17.15,666500.0
2007-05-14 09:30:00,17.15,17.33,17.13,17.31,471200.0,17.15,17.33,17.13,17.31,471200.0
2007-05-14 10:00:00,17.31,17.45,17.21,17.39,261000.0,17.31,17.45,17.21,17.39,261000.0
2007-05-14 10:30:00,17.37,17.5,17.33,17.46,277500.0,17.37,17.5,17.33,17.46,277500.0
2007-05-14 11:00:00,17.46,17.55,17.43,17.5,194100.0,17.46,17.55,17.43,17.5,194100.0
2007-05-14 11:30:00,17.5,17.74,17.49,17.7,881700.0,17.5,17.74,17.49,17.7,881700.0
2007-05-14 12:00:00,17.71,17.74,17.53,17.53,148900.0,17.71,17.74,17.53,17.53,148900.0
2007-05-14 12:30:00,17.52,17.57,17.49,17.57,69700.0,17.52,17.57,17.49,17.57,69700.0
2007-05-14 13:00:00,17.57,17.59,17.4,17.45,104800.0,17.57,17.59,17.4,17.45,104800.0
2007-05-14 13:30:00,17.45,17.48,17.4,17.41,72200.0,17.45,17.48,17.4,17.41,72200.0
2007-05-14 14:00:00,17.4,17.4,17.25,17.3,122600.0,17.4,17.4,17.25,17.3,122600.0
2007-05-14 14:30:00,17.31,17.32,17.2,17.24,108300.0,17.31,17.32,17.2,17.24,108300.0
2007-05-14 15:00:00,17.25,17.34,17.24,17.27,87700.0,17.25,17.34,17.24,17.27,87700.0
2007-05-14 15:30:00,17.28,17.38,17.26,17.27,166000.0,17.28,17.38,17.26,17.27,166000.0
2007-05-15 09:30:00,17.2,17.32,17.15,17.2,107500.0,17.2,17.32,17.15,17.2,107500.0
2007-05-15 10:00:00,17.21,17.36,17.15,17.31,128700.0,17.21,17.36,17.15,17.31,128700.0
2007-05-15 10:30:00,17.31,17.36,17.25,17.25,75800.0,17.31,17.36,17.25,17.25,75800.0
2007-05-15 11:00:00,17.26,17.3,17.17,17.27,76500.0,17.26,17.3,17.17,17.27,76500.0
2007-05-15 11:30:00,17.27,17.33,17.25,17.3,34800.0,17.27,17.33,17.25,17.3,34800.0
2007-05-15 12:00:00,17.3,17.36,17.28,17.31,44400.0,17.3,17.36,17.28,17.31,44400.0
2007-05-15 12:30:00,17.31,17.37,17.18,17.18,63500.0,17.31,17.37,17.18,17.18,63500.0
2007-05-15 13:00:00,17.18,17.3,17.17,17.25,129800.0,17.18,17.3,17.17,17.25,129800.0
2007-05-15 13:30:00,17.25,17.26,17.17,17.23,98500.0,17.25,17.26,17.17,17.23,98500.0
2007-05-15 14:00:00,17.23,17.28,17.17,17.24,91100.0,17.23,17.28,17.17,17.24,91100.0
2007-05-15 14:30:00,17.25,17.26,17.04,17.08,120000.0,17.25,17.26,17.04,17.08,120000.0
2007-05-15 15:00:00,17.08,17.28,17.06,17.13,272000.0,17.08,17.28,17.06,17.13,272000.0
2007-05-15 15:30:00,17.13,17.14,17.03,17.09,192600.0,17.13,17.14,17.03,17.09,192600.0
2007-05-16 09:30:00,17.12,17.65,17.03,17.56,422500.0,17.12,17.65,17.03,17.56,422500.0
2007-05-16 10:00:00,17.56,17.69,17.48,17.64,278500.0,17.56,17.69,17.48,17.64,278500.0
2007-05-16 10:30:00,17.65,17.68,17.56,17.6,279400.0,17.65,17.68,17.56,17.6,279400.0
2007-05-16 11:00:00,17.6,17.66,17.59,17.65,102800.0,17.6,17.66,17.59,17.65,102800.0
2007-05-16 11:30:00,17.65,17.78,17.62,17.75,123500.0,17.65,17.78,17.62,17.75,123500.0
2007-05-16 12:00:00,17.74,17.85,17.73,17.82,151500.0,17.74,17.85,17.73,17.82,151500.0
2007-05-16 12:30:00,17.82,17.92,17.79,17.91,199600.0,17.82,17.92,17.79,17.91,199600.0
2007-05-16 13:00:00,17.91,17.98,17.87,17.9,188000.0,17.91,17.98,17.87,17.9,188000.0
2007-05-16 13:30:00,17.9,17.97,17.9,17.97,120300.0,17.9,17.97,17.9,17.97,120300.0
2007-05-16 14:00:00,17.97,18.06,17.97,18.03,423000.0,17.97,18.06,17.97,18.03,423000.0
2007-05-16 14:30:00,18.04,18.05,18.0,18.0,118300.0,18.04,18.05,18.0,18.0,118300.0
2007-05-16 15:00:00,18.0,18.1,17.96,18.1,389200.0,18.0,18.1,17.96,18.1,389200.0
2007-05-16 15:30:00,18.09,18.18,18.04,18.14,477500.0,18.09,18.18,18.04,18.14,477500.0
2007-05-17 09:30:00,18.04,18.23,18.04,18.08,114700.0,18.04,18.23,18.04,18.08,114700.0
2007-05-17 10:00:00,18.08,18.24,18.08,18.22,558700.0,18.08,18.24,18.08,18.22,558700.0
2007-05-17 10:30:00,18.21,18.32,18.21,18.28,128000.0,18.21,18.32,18.21,18.28,128000.0
2007-05-17 11:00:00,18.29,18.31,18.24,18.26,307200.0,18.29,18.31,18.24,18.26,307200.0
2007-05-17 11:30:00,18.25,18.53,18.25,18.51,1775400.0,18.25,18.53,18.25,18.51,1775400.0
2007-05-17 12:00:00,18.5,18.54,18.46,18.47,180800.0,18.5,18.54,18.46,18.47,180800.0
2007-05-17 12:30:00,18.47,18.52,18.39,18.43,377600.0,18.47,18.52,18.39,18.43,377600.0
2007-05-17 13:00:00,18.43,18.48,18.39,18.47,150800.0,18.43,18.48,18.39,18.47,150800.0
2007-05-17 13:30:00,18.47,18.51,18.4,18.43,97900.0,18.47,18.51,18.4,18.43,97900.0
2007-05-17 14:00:00,18.43,18.49,18.39,18.49,90900.0,18.43,18.49,18.39,18.49,90900.0
2007-05-17 14:30:00,18.48,18.52,18.39,18.51,138600.0,18.48,18.52,18.39,18.51,138600.0
2007-05-17 15:00:00,18.51,18.52,18.49,18.49,92100.0,18.51,18.52,18.49,18.49,92100.0
2007-05-17 15:30:00,18.51,18.6,18.49,18.5,369400.0,18.51,18.6,18.49,18.5,369400.0
2007-05-18 09:30:00,18.53,18.56,18.24,18.28,636600.0,18.53,18.56,18.24,18.28,636600.0
2007-05-18 10:00:00,18.29,18.66,18.28,18.65,168300.0,18.29,18.66,18.28,18.65,168300.0
2007-05-18 10:30:00,18.65,18.66,18.56,18.64,189900.0,18.65,18.66,18.56,18.64,189900.0
2007-05-18 11:00:00,18.64,18.67,18.45,18.51,175900.0,18.64,18.67,18.45,18.51,175900.0
2007-05-18 11:30:00,18.5,18.57,18.47,18.5,42800.0,18.5,18.57,18.47,18.5,42800.0
2007-05-18 12:00:00,18.5,18.54,18.37,18.42,108000.0,18.5,18.54,18.37,18.42,108000.0
2007-05-18 12:30:00,18.43,18.65,18.4,18.53,232900.0,18.43,18.65,18.4,18.53,232900.0
2007-05-18 13:00:00,18.51,18.54,18.48,18.48,109700.0,18.51,18.54,18.48,18.48,109700.0
2007-05-18 13:30:00,18.47,18.58,18.45,18.54,50700.0,18.47,18.58,18.45,18.54,50700.0
2007-05-18 14:00:00,18.54,18.55,18.5,18.54,48700.0,18.54,18.55,18.5,18.54,48700.0
2007-05-18 14:30:00,18.54,18.58,18.45,18.57,118400.0,18.54,18.58,18.45,18.57,118400.0
2007-05-18 15:00:00,18.57,18.6,18.5,18.52,101200.0,18.57,18.6,18.5,18.52,101200.0
2007-05-18 15:30:00,18.52,18.59,18.49,18.55,257200.0,18.52,18.59,18.49,18.55,257200.0
2007-05-21 09:30:00,18.55,18.64,18.47,18.48,63200.0,18.55,18.64,18.47,18.48,63200.0
2007-05-21 10:00:00,18.48,18.6,18.47,18.53,73700.0,18.48,18.6,18.47,18.53,73700.0
2007-05-21 10:30:00,18.53,18.8,18.5,18.77,86800.0,18.53,18.8,18.5,18.77,86800.0
2007-05-21 11:00:00,18.77,18.83,18.76,18.83,74900.0,18.77,18.83,18.76,18.83,74900.0
2007-05-21 11:30:00,18.82,18.9,18.79,18.87,229000.0,18.82,18.9,18.79,18.87,229000.0
2007-05-21 12:00:00,18.87,18.88,18.67,18.75,153100.0,18.87,18.88,18.67,18.75,153100.0
2007-05-21 12:30:00,18.75,18.84,18.73,18.77,78600.0,18.75,18.84,18.73,18.77,78600.0
2007-05-21 13:00:00,18.77,18.86,18.73,18.85,66000.0,18.77,18.86,18.73,18.85,66000.0
2007-05-21 13:30:00,18.85,18.85,18.72,18.76,481000.0,18.85,18.85,18.72,18.76,481000.0
2007-05-21 14:00:00,18.76,18.91,18.75,18.9,203500.0,18.76,18.91,18.75,18.9,203500.0
2007-05-21 14:30:00,18.9,19.0,18.89,18.96,176700.0,18.9,19.0,18.89,18.96,176700.0
2007-05-21 15:00:00,18.97,18.97,18.82,18.84,530200.0,18.97,18.97,18.82,18.84,530200.0
2007-05-21 15:30:00,18.85,18.92,18.84,18.88,385700.0,18.85,18.92,18.84,18.88,385700.0
2007-05-22 09:30:00,18.97,18.98,18.78,18.78,149600.0,18.97,18.98,18.78,18.78,149600.0
2007-05-22 10:00:00,18.79,18.93,18.76,18.88,150700.0,18.79,18.93,18.76,18.88,150700.0
2007-05-22 10:30:00,18.89,19.0,18.84,18.88,128500.0,18.89,19.0,18.84,18.88,128500.0
2007-05-22 11:00:00,18.88,18.9,18.82,18.88,76300.0,18.88,18.9,18.82,18.88,76300.0
2007-05-22 11:30:00,18.88,18.9,18.69,18.71,89600.0,18.88,18.9,18.69,18.71,89600.0
2007-05-22 12:00:00,18.72,18.76,18.7,18.75,72800.0,18.72,18.76,18.7,18.75,72800.0
2007-05-22 12:30:00,18.76,18.81,18.73,18.8,57500.0,18.76,18.81,18.73,18.8,57500.0
2007-05-22 13:00:00,18.8,18.81,18.76,18.79,46300.0,18.8,18.81,18.76,18.79,46300.0
2007-05-22 13:30:00,18.78,18.8,18.77,18.79,46600.0,18.78,18.8,18.77,18.79,46600.0
2007-05-22 14:00:00,18.79,18.81,18.74,18.76,95700.0,18.79,18.81,18.74,18.76,95700.0
2007-05-22 14:30:00,18.77,18.77,18.7,18.71,68400.0,18.77,18.77,18.7,18.71,68400.0
2007-05-22 15:00:00,18.71,18.73,18.66,18.69,123700.0,18.71,18.73,18.66,18.69,123700.0
2007-05-22 15:30:00,18.69,18.7,18.62,18.64,271500.0,18.69,18.7,18.62,18.64,271500.0
2007-05-23 09:30:00,18.67,18.72,18.34,18.39,167500.0,18.67,18.72,18.34,18.39,167500.0
2007-05-23 10:00:00,18.4,18.5,18.39,18.46,119200.0,18.4,18.5,18.39,18.46,119200.0
2007-05-23 10:30:00,18.46,18.5,18.45,18.49,154500.0,18.46,18.5,18.45,18.49,154500.0
2007-05-23 11:00:00,18.49,18.51,18.4,18.47,94000.0,18.49,18.51,18.4,18.47,94000.0
2007-05-23 11:30:00,18.46,18.49,18.45,18.49,44500.0,18.46,18.49,18.45,18.49,44500.0
2007-05-23 12:00:00,18.49,18.5,18.46,18.46,40700.0,18.49,18.5,18.46,18.46,40700.0
2007-05-23 12:30:00,18.46,18.48,18.45,18.45,21200.0,18.46,18.48,18.45,18.45,21200.0
2007-05-23 13:00:00,18.45,18.51,18.45,18.5,31100.0,18.45,18.51,18.45,18.5,31100.0
2007-05-23 13:30:00,18.49,18.5,18.46,18.46,23800.0,18.49,18.5,18.46,18.46,23800.0
2007-05-23 14:00:00,18.46,18.47,18.29,18.3,61000.0,18.46,18.47,18.29,18.3,61000.0
2007-05-23 14:30:00,18.3,18.35,18.28,18.32,82500.0,18.3,18.35,18.28,18.32,82500.0
2007-05-23 15:00:00,18.32,18.35,18.3,18.32,57000.0,18.32,18.35,18.3,18.32,57000.0
2007-05-23 15:30:00,18.32,18.47,18.31,18.37,301700.0,18.32,18.47,18.31,18.37,301700.0
2007-05-24 09:30:00,18.62,18.76,18.28,18.34,364800.0,18.62,18.76,18.28,18.34,364800.0
2007-05-24 10:00:00,18.33,18.47,18.18,18.2,321200.0,18.33,18.47,18.18,18.2,321200.0
2007-05-24 10:30:00,18.2,18.35,17.82,17.84,621600.0,18.2,18.35,17.82,17.84,621600.0
2007-05-24 11:00:00,17.84,18.08,17.82,18.0,169100.0,17.84,18.08,17.82,18.0,169100.0
2007-05-24 11:30:00,18.0,18.07,17.93,18.0,381700.0,18.0,18.07,17.93,18.0,381700.0
2007-05-24 12:00:00,18.0,18.05,17.94,17.99,212800.0,18.0,18.05,17.94,17.99,212800.0
2007-05-24 12:30:00,18.0,18.04,17.85,17.93,116600.0,18.0,18.04,17.85,17.93,116600.0
2007-05-24 13:00:00,17.95,18.04,17.9,17.93,84200.0,17.95,18.04,17.9,17.93,84200.0
2007-05-24 13:30:00,17.93,18.05,17.87,18.05,126600.0,17.93,18.05,17.87,18.05,126600.0
2007-05-24 14:00:00,18.04,18.05,18.0,18.02,99900.0,18.04,18.05,18.0,18.02,99900.0
2007-05-24 14:30:00,18.01,18.02,17.86,17.97,129000.0,18.01,18.02,17.86,17.97,129000.0
2007-05-24 15:00:00,17.96,18.09,17.9,17.96,91600.0,17.96,18.09,17.9,17.96,91600.0
2007-05-24 15:30:00,17.96,18.1,17.96,18.1,185100.0,17.96,18.1,17.96,18.1,185100.0
2007-05-25 09:30:00,18.16,18.18,17.93,17.93,88400.0,18.16,18.18,17.93,17.93,88400.0
2007-05-25 10:00:00,17.92,18.01,17.83,18.0,88300.0,17.92,18.01,17.83,18.0,88300.0
2007-05-25 10:30:00,18.01,18.15,17.93,18.15,147000.0,18.01,18.15,17.93,18.15,147000.0
2007-05-25 11:00:00,18.15,18.2,18.0,18.01,42600.0,18.15,18.2,18.0,18.01,42600.0
2007-05-25 11:30:00,18.01,18.12,18.01,18.06,38600.0,18.01,18.12,18.01,18.06,38600.0
2007-05-25 12:00:00,18.07,18.1,18.01,18.06,44100.0,18.07,18.1,18.01,18.06,44100.0
2007-05-25 12:30:00,18.07,18.14,18.06,18.14,37000.0,18.07,18.14,18.06,18.14,37000.0
2007-05-25 13:00:00,18.14,18.15,18.13,18.14,60000.0,18.14,18.15,18.13,18.14,60000.0
2007-05-25 13:30:00,18.13,18.16,18.06,18.1,53600.0,18.13,18.16,18.06,18.1,53600.0
2007-05-25 14:00:00,18.1,18.13,18.05,18.09,31900.0,18.1,18.13,18.05,18.09,31900.0
2007-05-25 14:30:00,18.09,18.13,18.09,18.12,66700.0,18.09,18.13,18.09,18.12,66700.0
2007-05-25 15:00:00,18.12,18.14,18.1,18.13,84000.0,18.12,18.14,18.1,18.13,84000.0
2007-05-25 15:30:00,18.13,18.14,18.07,18.13,104200.0,18.13,18.14,18.07,18.13,104200.0
2007-05-29 09:30:00,18.05,18.09,17.93,17.95,110300.0,18.05,18.09,17.93,17.95,110300.0
2007-05-29 10:00:00,17.96,18.12,17.92,18.11,197300.0,17.96,18.12,17.92,18.11,197300.0
2007-05-29 10:30:00,18.09,18.16,18.06,18.13,88100.0,18.09,18.16,18.06,18.13,88100.0
2007-05-29 11:00:00,18.14,18.2,18.12,18.19,55300.0,18.14,18.2,18.12,18.19,55300.0
2007-05-29 11:30:00,18.18,18.26,18.11,18.11,46300.0,18.18,18.26,18.11,18.11,46300.0
2007-05-29 12:00:00,18.1,18.13,17.96,18.02,45700.0,18.1,18.13,17.96,18.02,45700.0
2007-05-29 12:30:00,18.01,18.05,17.97,18.03,30900.0,18.01,18.05,17.97,18.03,30900.0
2007-05-29 13:00:00,18.04,18.08,18.02,18.05,51400.0,18.04,18.08,18.02,18.05,51400.0
2007-05-29 13:30:00,18.05,18.06,17.97,18.01,49700.0,18.05,18.06,17.97,18.01,49700.0
2007-05-29 14:00:00,18.02,18.08,18.0,18.02,66000.0,18.02,18.08,18.0,18.02,66000.0
2007-05-29 14:30:00,18.02,18.1,18.01,18.1,48600.0,18.02,18.1,18.01,18.1,48600.0
2007-05-29 15:00:00,18.08,18.16,18.08,18.14,74500.0,18.08,18.16,18.08,18.14,74500.0
2007-05-29 15:30:00,18.15,18.21,18.13,18.19,130500.0,18.15,18.21,18.13,18.19,130500.0
2007-05-30 09:30:00,18.12,18.12,17.91,18.09,91800.0,18.12,18.12,17.91,18.09,91800.0
2007-05-30 10:00:00,18.1,18.14,18.06,18.1,47900.0,18.1,18.14,18.06,18.1,47900.0
2007-05-30 10:30:00,18.1,18.13,17.93,17.93,48100.0,18.1,18.13,17.93,17.93,48100.0
2007-05-30 11:00:00,17.93,17.96,17.89,17.95,45800.0,17.93,17.96,17.89,17.95,45800.0
2007-05-30 11:30:00,17.96,17.99,17.94,17.95,246000.0,17.96,17.99,17.94,17.95,246000.0
2007-05-30 12:00:00,17.95,18.07,17.93,18.07,55700.0,17.95,18.07,17.93,18.07,55700.0
2007-05-30 12:30:00,18.07,18.08,18.05,18.05,92600.0,18.07,18.08,18.05,18.05,92600.0
2007-05-30 13:00:00,18.06,18.08,18.05,18.06,25000.0,18.06,18.08,18.05,18.06,25000.0
2007-05-30 13:30:00,18.06,18.07,17.99,17.99,16600.0,18.06,18.07,17.99,17.99,16600.0
2007-05-30 14:00:00,17.99,18.1,17.86,18.08,84600.0,17.99,18.1,17.86,18.08,84600.0
2007-05-30 14:30:00,18.08,18.17,18.08,18.16,36900.0,18.08,18.17,18.08,18.16,36900.0
2007-05-30 15:00:00,18.15,18.16,18.01,18.02,57100.0,18.15,18.16,18.01,18.02,57100.0
2007-05-30 15:30:00,18.01,18.09,18.01,18.08,96300.0,18.01,18.09,18.01,18.08,96300.0
2007-05-31 09:30:00,18.02,18.04,17.78,17.81,83800.0,18.02,18.04,17.78,17.81,83800.0
2007-05-31 10:00:00,17.82,17.99,17.82,17.98,65300.0,17.82,17.99,17.82,17.98,65300.0
2007-05-31 10:30:00,17.99,18.05,17.99,18.0,63600.0,17.99,18.05,17.99,18.0,63600.0
2007-05-31 11:00:00,18.0,18.0,17.91,17.97,60800.0,18.0,18.0,17.91,17.97,60800.0
2007-05-31 11:30:00,17.97,18.05,17.95,17.95,74700.0,17.97,18.05,17.95,17.95,74700.0
2007-05-31 12:00:00,17.95,18.02,17.95,18.0,38900.0,17.95,18.02,17.95,18.0,38900.0
2007-05-31 12:30:00,18.0,18.01,17.92,17.92,131000.0,18.0,18.01,17.92,17.92,131000.0
2007-05-31 13:00:00,17.93,17.94,17.8,17.83,90800.0,17.93,17.94,17.8,17.83,90800.0
2007-05-31 13:30:00,17.84,17.88,17.76,17.86,43500.0,17.84,17.88,17.76,17.86,43500.0
2007-05-31 14:00:00,17.86,17.86,17.82,17.84,51700.0,17.86,17.86,17.82,17.84,51700.0
2007-05-31 14:30:00,17.83,17.93,17.83,17.83,95700.0,17.83,17.93,17.83,17.83,95700.0
2007-05-31 15:00:00,17.84,17.85,17.72,17.72,244000.0,17.84,17.85,17.72,17.72,244000.0
2007-05-31 15:30:00,17.73,17.84,17.72,17.81,878700.0,17.73,17.84,17.72,17.81,878700.0
2007-06-01 09:30:00,17.94,17.94,17.79,17.91,54500.0,17.94,17.94,17.79,17.91,54500.0
2007-06-01 10:00:00,17.91,18.18,17.91,18.07,95800.0,17.91,18.18,17.91,18.07,95800.0
2007-06-01 10:30:00,18.08,18.16,18.07,18.13,53100.0,18.08,18.16,18.07,18.13,53100.0
2007-06-01 11:00:00,18.13,18.2,18.13,18.17,269700.0,18.13,18.2,18.13,18.17,269700.0
2007-06-01 11:30:00,18.18,18.22,18.15,18.19,47000.0,18.18,18.22,18.15,18.19,47000.0
2007-06-01 12:00:00,18.19,18.44,18.19,18.33,450800.0,18.19,18.44,18.19,18.33,450800.0
2007-06-01 12:30:00,18.32,18.33,18.26,18.27,53600.0,18.32,18.33,18.26,18.27,53600.0
2007-06-01 13:00:00,18.28,18.4,18.26,18.4,50500.0,18.28,18.4,18.26,18.4,50500.0
2007-06-01 13:30:00,18.4,18.4,18.3,18.3,40900.0,18.4,18.4,18.3,18.3,40900.0
2007-06-01 14:00:00,18.31,18.31,18.24,18.24,41800.0,18.31,18.31,18.24,18.24,41800.0
2007-06-01 14:30:00,18.24,18.33,18.18,18.27,124000.0,18.24,18.33,18.18,18.27,124000.0
2007-06-01 15:00:00,18.27,18.33,18.24,18.31,65400.0,18.27,18.33,18.24,18.31,65400.0
2007-06-01 15:30:00,18.31,18.37,18.31,18.33,144100.0,18.31,18.37,18.31,18.33,144100.0
2007-06-04 09:30:00,18.33,18.5,18.25,18.34,73500.0,18.33,18.5,18.25,18.34,73500.0
2007-06-04 10:00:00,18.34,18.36,18.25,18.26,73000.0,18.34,18.36,18.25,18.26,73000.0
2007-06-04 10:30:00,18.27,18.28,18.13,18.18,94700.0,18.27,18.28,18.13,18.18,94700.0
2007-06-04 11:00:00,18.19,18.45,18.19,18.4,64500.0,18.19,18.45,18.19,18.4,64500.0
2007-06-04 11:30:00,18.4,18.44,18.38,18.42,68700.0,18.4,18.44,18.38,18.42,68700.0
2007-06-04 12:00:00,18.41,18.44,18.35,18.35,53700.0,18.41,18.44,18.35,18.35,53700.0
2007-06-04 12:30:00,18.36,18.41,18.35,18.38,38500.0,18.36,18.41,18.35,18.38,38500.0
2007-06-04 13:00:00,18.38,18.4,18.36,18.37,51200.0,18.38,18.4,18.36,18.37,51200.0
2007-06-04 13:30:00,18.37,18.38,18.35,18.35,24200.0,18.37,18.38,18.35,18.35,24200.0
2007-06-04 14:00:00,18.36,18.49,18.35,18.41,95200.0,18.36,18.49,18.35,18.41,95200.0
2007-06-04 14:30:00,18.4,18.49,18.37,18.38,40600.0,18.4,18.49,18.37,18.38,40600.0
2007-06-04 15:00:00,18.39,18.5,18.37,18.48,68300.0,18.39,18.5,18.37,18.48,68300.0
2007-06-04 15:30:00,18.48,18.49,18.38,18.45,100000.0,18.48,18.49,18.38,18.45,100000.0
2007-06-05 09:30:00,18.33,18.37,18.11,18.2,80400.0,18.33,18.37,18.11,18.2,80400.0
2007-06-05 10:00:00,18.2,18.22,18.05,18.16,80000.0,18.2,18.22,18.05,18.16,80000.0
2007-06-05 10:30:00,18.18,18.27,18.18,18.27,42300.0,18.18,18.27,18.18,18.27,42300.0
2007-06-05 11:00:00,18.27,18.32,18.23,18.23,36700.0,18.27,18.32,18.23,18.23,36700.0
2007-06-05 11:30:00,18.23,18.24,18.11,18.11,40100.0,18.23,18.24,18.11,18.11,40100.0
2007-06-05 12:00:00,18.1,18.19,18.1,18.16,73200.0,18.1,18.19,18.1,18.16,73200.0
2007-06-05 12:30:00,18.16,18.31,18.11,18.18,37300.0,18.16,18.31,18.11,18.18,37300.0
2007-06-05 13:00:00,18.18,18.27,18.14,18.16,574900.0,18.18,18.27,18.14,18.16,574900.0
2007-06-05 13:30:00,18.16,18.25,18.14,18.17,51800.0,18.16,18.25,18.14,18.17,51800.0
2007-06-05 14:00:00,18.16,18.19,18.1,18.14,47800.0,18.16,18.19,18.1,18.14,47800.0
2007-06-05 14:30:00,18.14,18.16,18.1,18.11,88500.0,18.14,18.16,18.1,18.11,88500.0
2007-06-05 15:00:00,18.1,18.14,18.1,18.12,30900.0,18.1,18.14,18.1,18.12,30900.0
2007-06-05 15:30:00,18.12,18.16,18.1,18.1,113200.0,18.12,18.16,18.1,18.1,113200.0
2007-06-06 09:30:00,18.0,18.02,17.8,17.82,197500.0,18.0,18.02,17.8,17.82,197500.0
2007-06-06 10:00:00,17.82,17.82,17.71,17.73,83800.0,17.82,17.82,17.71,17.73,83800.0
2007-06-06 10:30:00,17.73,17.75,17.61,17.62,74300.0,17.73,17.75,17.61,17.62,74300.0
2007-06-06 11:00:00,17.63,17.66,17.61,17.62,137700.0,17.63,17.66,17.61,17.62,137700.0
2007-06-06 11:30:00,17.63,17.64,17.55,17.57,115500.0,17.63,17.64,17.55,17.57,115500.0
2007-06-06 12:00:00,17.57,17.72,17.57,17.7,87200.0,17.57,17.72,17.57,17.7,87200.0
2007-06-06 12:30:00,17.7,17.7,17.64,17.66,86400.0,17.7,17.7,17.64,17.66,86400.0
2007-06-06 13:00:00,17.66,17.75,17.66,17.69,70700.0,17.66,17.75,17.66,17.69,70700.0
2007-06-06 13:30:00,17.69,17.71,17.65,17.65,111600.0,17.69,17.71,17.65,17.65,111600.0
2007-06-06 14:00:00,17.65,17.7,17.6,17.7,102400.0,17.65,17.7,17.6,17.7,102400.0
2007-06-06 14:30:00,17.69,17.75,17.68,17.72,159700.0,17.69,17.75,17.68,17.72,159700.0
2007-06-06 15:00:00,17.72,17.82,17.66,17.7,163900.0,17.72,17.82,17.66,17.7,163900.0
2007-06-06 15:30:00,17.69,17.72,17.64,17.65,264500.0,17.69,17.72,17.64,17.65,264500.0
2007-06-07 09:30:00,17.61,17.78,17.55,17.61,91500.0,17.61,17.78,17.55,17.61,91500.0
2007-06-07 10:00:00,17.62,17.63,17.46,17.52,221800.0,17.62,17.63,17.46,17.52,221800.0
2007-06-07 10:30:00,17.52,17.7,17.5,17.68,241200.0,17.52,17.7,17.5,17.68,241200.0
2007-06-07 11:00:00,17.68,17.71,17.6,17.71,94300.0,17.68,17.71,17.6,17.71,94300.0
2007-06-07 11:30:00,17.71,17.71,17.6,17.6,85000.0,17.71,17.71,17.6,17.6,85000.0
2007-06-07 12:00:00,17.6,17.62,17.47,17.61,69500.0,17.6,17.62,17.47,17.61,69500.0
2007-06-07 12:30:00,17.6,17.61,17.4,17.47,79400.0,17.6,17.61,17.4,17.47,79400.0
2007-06-07 13:00:00,17.47,17.48,17.34,17.35,81100.0,17.47,17.48,17.34,17.35,81100.0
2007-06-07 13:30:00,17.36,17.37,17.28,17.34,102000.0,17.36,17.37,17.28,17.34,102000.0
2007-06-07 14:00:00,17.34,17.46,17.31,17.43,87900.0,17.34,17.46,17.31,17.43,87900.0
2007-06-07 14:30:00,17.44,17.45,17.34,17.38,89900.0,17.44,17.45,17.34,17.38,89900.0
2007-06-07 15:00:00,17.37,17.55,17.35,17.49,171400.0,17.37,17.55,17.35,17.49,171400.0
2007-06-07 15:30:00,17.5,17.5,17.3,17.33,318800.0,17.5,17.5,17.3,17.33,318800.0
2007-06-08 09:30:00,17.33,17.33,17.14,17.25,216900.0,17.33,17.33,17.14,17.25,216900.0
2007-06-08 10:00:00,17.23,17.29,17.16,17.19,163700.0,17.23,17.29,17.16,17.19,163700.0
2007-06-08 10:30:00,17.19,17.22,17.15,17.19,75300.0,17.19,17.22,17.15,17.19,75300.0
2007-06-08 11:00:00,17.19,17.19,17.13,17.18,88200.0,17.19,17.19,17.13,17.18,88200.0
2007-06-08 11:30:00,17.18,17.21,17.17,17.19,75900.0,17.18,17.21,17.17,17.19,75900.0
2007-06-08 12:00:00,17.2,17.26,17.19,17.25,132900.0,17.2,17.26,17.19,17.25,132900.0
2007-06-08 12:30:00,17.25,17.27,17.24,17.26,158800.0,17.25,17.27,17.24,17.26,158800.0
2007-06-08 13:00:00,17.27,17.27,17.24,17.27,151500.0,17.27,17.27,17.24,17.27,151500.0
2007-06-08 13:30:00,17.27,17.35,17.26,17.33,130600.0,17.27,17.35,17.26,17.33,130600.0
2007-06-08 14:00:00,17.33,17.46,17.33,17.42,409600.0,17.33,17.46,17.33,17.42,409600.0
2007-06-08 14:30:00,17.42,17.42,17.25,17.27,342100.0,17.42,17.42,17.25,17.27,342100.0
2007-06-08 15:00:00,17.28,17.4,17.28,17.37,319800.0,17.28,17.4,17.28,17.37,319800.0
2007-06-08 15:30:00,17.38,17.46,17.33,17.38,123900.0,17.38,17.46,17.33,17.38,123900.0
2007-06-11 09:30:00,17.38,17.58,17.22,17.55,80000.0,17.38,17.58,17.22,17.55,80000.0
2007-06-11 10:00:00,17.55,17.56,17.42,17.44,64400.0,17.55,17.56,17.42,17.44,64400.0
2007-06-11 10:30:00,17.44,17.49,17.38,17.49,51500.0,17.44,17.49,17.38,17.49,51500.0
2007-06-11 11:00:00,17.49,17.5,17.45,17.5,49100.0,17.49,17.5,17.45,17.5,49100.0
2007-06-11 11:30:00,17.5,17.57,17.49,17.56,55200.0,17.5,17.57,17.49,17.56,55200.0
2007-06-11 12:00:00,17.56,17.57,17.47,17.48,54100.0,17.56,17.57,17.47,17.48,54100.0
2007-06-11 12:30:00,17.48,17.63,17.47,17.59,61200.0,17.48,17.63,17.47,17.59,61200.0
2007-06-11 13:00:00,17.6,17.66,17.6,17.6,43700.0,17.6,17.66,17.6,17.6,43700.0
2007-06-11 13:30:00,17.6,17.61,17.54,17.56,35300.0,17.6,17.61,17.54,17.56,35300.0
2007-06-11 14:00:00,17.56,17.6,17.55,17.57,26400.0,17.56,17.6,17.55,17.57,26400.0
2007-06-11 14:30:00,17.56,17.58,17.46,17.53,79400.0,17.56,17.58,17.46,17.53,79400.0
2007-06-11 15:00:00,17.53,17.56,17.49,17.53,63500.0,17.53,17.56,17.49,17.53,63500.0
2007-06-11 15:30:00,17.52,17.56,17.39,17.44,126800.0,17.52,17.56,17.39,17.44,126800.0
2007-06-12 09:30:00,17.31,17.33,17.15,17.3,119400.0,17.31,17.33,17.15,17.3,119400.0
2007-06-12 10:00:00,17.3,17.31,17.08,17.2,210500.0,17.3,17.31,17.08,17.2,210500.0
2007-06-12 10:30:00,17.2,17.22,17.12,17.16,127600.0,17.2,17.22,17.12,17.16,127600.0
2007-06-12 11:00:00,17.16,17.18,17.1,17.15,87000.0,17.16,17.18,17.1,17.15,87000.0
2007-06-12 11:30:00,17.14,17.21,17.1,17.19,68000.0,17.14,17.21,17.1,17.19,68000.0
2007-06-12 12:00:00,17.18,17.2,17.13,17.16,72300.0,17.18,17.2,17.13,17.16,72300.0
2007-06-12 12:30:00,17.16,17.18,17.13,17.17,64000.0,17.16,17.18,17.13,17.17,64000.0
2007-06-12 13:00:00,17.17,17.33,17.14,17.22,99400.0,17.17,17.33,17.14,17.22,99400.0
2007-06-12 13:30:00,17.24,17.24,17.13,17.19,89700.0,17.24,17.24,17.13,17.19,89700.0
2007-06-12 14:00:00,17.19,17.24,17.17,17.23,126700.0,17.19,17.24,17.17,17.23,126700.0
2007-06-12 14:30:00,17.23,17.3,17.22,17.25,169000.0,17.23,17.3,17.22,17.25,169000.0
2007-06-12 15:00:00,17.25,17.28,17.21,17.25,253500.0,17.25,17.28,17.21,17.25,253500.0
2007-06-12 15:30:00,17.25,17.29,17.13,17.14,172200.0,17.25,17.29,17.13,17.14,172200.0
2007-06-13 09:30:00,17.23,17.24,17.1,17.19,188100.0,17.23,17.24,17.1,17.19,188100.0
2007-06-13 10:00:00,17.18,17.34,17.13,17.3,132000.0,17.18,17.34,17.13,17.3,132000.0
2007-06-13 10:30:00,17.29,17.44,17.28,17.43,296000.0,17.29,17.44,17.28,17.43,296000.0
2007-06-13 11:00:00,17.43,17.51,17.43,17.48,106500.0,17.43,17.51,17.43,17.48,106500.0
2007-06-13 11:30:00,17.48,17.49,17.43,17.43,42900.0,17.48,17.49,17.43,17.43,42900.0
2007-06-13 12:00:00,17.43,17.45,17.37,17.39,151200.0,17.43,17.45,17.37,17.39,151200.0
2007-06-13 12:30:00,17.38,17.49,17.38,17.41,74300.0,17.38,17.49,17.38,17.41,74300.0
2007-06-13 13:00:00,17.42,17.44,17.33,17.34,249900.0,17.42,17.44,17.33,17.34,249900.0
2007-06-13 13:30:00,17.34,17.38,17.32,17.38,102200.0,17.34,17.38,17.32,17.38,102200.0
2007-06-13 14:00:00,17.38,17.61,17.38,17.56,95600.0,17.38,17.61,17.38,17.56,95600.0
2007-06-13 14:30:00,17.55,17.56,17.46,17.47,46300.0,17.55,17.56,17.46,17.47,46300.0
2007-06-13 15:00:00,17.48,17.5,17.32,17.32,122600.0,17.48,17.5,17.32,17.32,122600.0
2007-06-13 15:30:00,17.33,17.43,17.31,17.39,152900.0,17.33,17.43,17.31,17.39,152900.0
2007-06-14 09:30:00,17.4,17.64,17.35,17.63,65900.0,17.4,17.64,17.35,17.63,65900.0
2007-06-14 10:00:00,17.63,17.74,17.55,17.74,146900.0,17.63,17.74,17.55,17.74,146900.0
2007-06-14 10:30:00,17.74,17.84,17.68,17.69,98400.0,17.74,17.84,17.68,17.69,98400.0
2007-06-14 11:00:00,17.7,17.73,17.56,17.6,41000.0,17.7,17.73,17.56,17.6,41000.0
2007-06-14 11:30:00,17.59,17.63,17.55,17.6,48700.0,17.59,17.63,17.55,17.6,48700.0
2007-06-14 12:00:00,17.58,17.61,17.54,17.6,61800.0,17.58,17.61,17.54,17.6,61800.0
2007-06-14 12:30:00,17.6,17.63,17.57,17.62,31500.0,17.6,17.63,17.57,17.62,31500.0
2007-06-14 13:00:00,17.61,17.71,17.61,17.68,34800.0,17.61,17.71,17.61,17.68,34800.0
2007-06-14 13:30:00,17.67,17.67,17.63,17.64,16500.0,17.67,17.67,17.63,17.64,16500.0
2007-06-14 14:00:00,17.65,17.67,17.64,17.64,83600.0,17.65,17.67,17.64,17.64,83600.0
2007-06-14 14:30:00,17.64,17.64,17.51,17.51,82800.0,17.64,17.64,17.51,17.51,82800.0
2007-06-14 15:00:00,17.51,17.54,17.45,17.51,73100.0,17.51,17.54,17.45,17.51,73100.0
2007-06-14 15:30:00,17.5,17.52,17.4,17.42,211700.0,17.5,17.52,17.4,17.42,211700.0
2007-06-15 09:30:00,17.68,17.72,17.43,17.72,384700.0,17.68,17.72,17.43,17.72,384700.0
2007-06-15 10:00:00,17.72,17.9,17.71,17.78,95200.0,17.72,17.9,17.71,17.78,95200.0
2007-06-15 10:30:00,17.79,17.85,17.77,17.79,92800.0,17.79,17.85,17.77,17.79,92800.0
2007-06-15 11:00:00,17.79,17.81,17.66,17.68,54600.0,17.79,17.81,17.66,17.68,54600.0
2007-06-15 11:30:00,17.69,17.69,17.58,17.59,74200.0,17.69,17.69,17.58,17.59,74200.0
2007-06-15 12:00:00,17.59,17.61,17.5,17.52,142400.0,17.59,17.61,17.5,17.52,142400.0
2007-06-15 12:30:00,17.53,17.71,17.53,17.65,64700.0,17.53,17.71,17.53,17.65,64700.0
2007-06-15 13:00:00,17.65,17.66,17.58,17.65,26600.0,17.65,17.66,17.58,17.65,26600.0
2007-06-15 13:30:00,17.64,17.65,17.57,17.58,20900.0,17.64,17.65,17.57,17.58,20900.0
2007-06-15 14:00:00,17.58,17.64,17.57,17.64,84600.0,17.58,17.64,17.57,17.64,84600.0
2007-06-15 14:30:00,17.64,17.75,17.64,17.74,66000.0,17.64,17.75,17.64,17.74,66000.0
2007-06-15 15:00:00,17.73,17.73,17.71,17.71,46300.0,17.73,17.73,17.71,17.71,46300.0
2007-06-15 15:30:00,17.72,17.79,17.7,17.77,144300.0,17.72,17.79,17.7,17.77,144300.0
2007-06-18 09:30:00,18.0,18.17,17.99,18.04,300100.0,18.0,18.17,17.99,18.04,300100.0
2007-06-18 10:00:00,18.02,18.03,17.77,17.86,69000.0,18.02,18.03,17.77,17.86,69000.0
2007-06-18 10:30:00,17.85,17.97,17.85,17.95,56000.0,17.85,17.97,17.85,17.95,56000.0
2007-06-18 11:00:00,17.95,17.96,17.9,17.93,23700.0,17.95,17.96,17.9,17.93,23700.0
2007-06-18 11:30:00,17.93,17.95,17.91,17.95,43000.0,17.93,17.95,17.91,17.95,43000.0
2007-06-18 12:00:00,17.94,17.98,17.9,17.95,60600.0,17.94,17.98,17.9,17.95,60600.0
2007-06-18 12:30:00,17.95,17.99,17.94,17.95,32400.0,17.95,17.99,17.94,17.95,32400.0
2007-06-18 13:00:00,17.95,17.97,17.93,17.94,41400.0,17.95,17.97,17.93,17.94,41400.0
2007-06-18 13:30:00,17.93,17.95,17.89,17.95,52300.0,17.93,17.95,17.89,17.95,52300.0
2007-06-18 14:00:00,17.95,18.04,17.94,18.02,106000.0,17.95,18.04,17.94,18.02,106000.0
2007-06-18 14:30:00,18.02,18.02,17.98,18.01,69300.0,18.02,18.02,17.98,18.01,69300.0
2007-06-18 15:00:00,18.0,18.05,17.99,18.0,74600.0,18.0,18.05,17.99,18.0,74600.0
2007-06-18 15:30:00,18.0,18.03,17.99,18.01,118500.0,18.0,18.03,17.99,18.01,118500.0
2007-06-19 09:30:00,17.92,17.92,17.75,17.76,59400.0,17.92,17.92,17.75,17.76,59400.0
2007-06-19 10:00:00,17.76,17.83,17.71,17.8,70800.0,17.76,17.83,17.71,17.8,70800.0
2007-06-19 10:30:00,17.8,17.82,17.7,17.72,71000.0,17.8,17.82,17.7,17.72,71000.0
2007-06-19 11:00:00,17.71,17.81,17.68,17.81,50600.0,17.71,17.81,17.68,17.81,50600.0
2007-06-19 11:30:00,17.81,17.83,17.78,17.81,32300.0,17.81,17.83,17.78,17.81,32300.0
2007-06-19 12:00:00,17.82,17.92,17.82,17.91,34100.0,17.82,17.92,17.82,17.91,34100.0
2007-06-19 12:30:00,17.9,17.94,17.88,17.91,41200.0,17.9,17.94,17.88,17.91,41200.0
2007-06-19 13:00:00,17.91,18.0,17.87,17.96,58800.0,17.91,18.0,17.87,17.96,58800.0
2007-06-19 13:30:00,17.96,17.99,17.9,17.91,47100.0,17.96,17.99,17.9,17.91,47100.0
2007-06-19 14:00:00,17.91,17.91,17.88,17.89,41200.0,17.91,17.91,17.88,17.89,41200.0
2007-06-19 14:30:00,17.89,17.9,17.83,17.9,103700.0,17.89,17.9,17.83,17.9,103700.0
2007-06-19 15:00:00,17.9,17.94,17.87,17.88,75600.0,17.9,17.94,17.87,17.88,75600.0
2007-06-19 15:30:00,17.87,17.96,17.87,17.92,106600.0,17.87,17.96,17.87,17.92,106600.0
2007-06-20 09:30:00,17.99,17.99,17.62,17.64,137800.0,17.99,17.99,17.62,17.64,137800.0
2007-06-20 10:00:00,17.64,17.64,17.51,17.52,76800.0,17.64,17.64,17.51,17.52,76800.0
2007-06-20 10:30:00,17.52,17.73,17.52,17.72,51500.0,17.52,17.73,17.52,17.72,51500.0
2007-06-20 11:00:00,17.72,17.8,17.62,17.77,52600.0,17.72,17.8,17.62,17.77,52600.0
2007-06-20 11:30:00,17.78,17.81,17.67,17.67,48500.0,17.78,17.81,17.67,17.67,48500.0
2007-06-20 12:00:00,17.67,17.68,17.62,17.67,30900.0,17.67,17.68,17.62,17.67,30900.0
2007-06-20 12:30:00,17.68,17.69,17.64,17.65,67400.0,17.68,17.69,17.64,17.65,67400.0
2007-06-20 13:00:00,17.65,17.66,17.57,17.58,48600.0,17.65,17.66,17.57,17.58,48600.0
2007-06-20 13:30:00,17.57,17.65,17.54,17.62,180100.0,17.57,17.65,17.54,17.62,180100.0
2007-06-20 14:00:00,17.63,17.66,17.55,17.58,136000.0,17.63,17.66,17.55,17.58,136000.0
2007-06-20 14:30:00,17.57,17.63,17.55,17.62,46800.0,17.57,17.63,17.55,17.62,46800.0
2007-06-20 15:00:00,17.61,17.63,17.59,17.59,100500.0,17.61,17.63,17.59,17.59,100500.0
2007-06-20 15:30:00,17.59,17.6,17.48,17.52,279400.0,17.59,17.6,17.48,17.52,279400.0
2007-06-21 09:30:00,17.5,17.56,17.3,17.36,154100.0,17.5,17.56,17.3,17.36,154100.0
2007-06-21 10:00:00,17.35,17.51,17.34,17.42,91300.0,17.35,17.51,17.34,17.42,91300.0
2007-06-21 10:30:00,17.42,17.51,17.36,17.51,45000.0,17.42,17.51,17.36,17.51,45000.0
2007-06-21 11:00:00,17.51,17.59,17.49,17.58,85400.0,17.51,17.59,17.49,17.58,85400.0
2007-06-21 11:30:00,17.58,17.59,17.38,17.4,56000.0,17.58,17.59,17.38,17.4,56000.0
2007-06-21 12:00:00,17.41,17.51,17.4,17.48,100500.0,17.41,17.51,17.4,17.48,100500.0
2007-06-21 12:30:00,17.48,17.52,17.46,17.46,27800.0,17.48,17.52,17.46,17.46,27800.0
2007-06-21 13:00:00,17.46,17.57,17.46,17.5,40500.0,17.46,17.57,17.46,17.5,40500.0
2007-06-21 13:30:00,17.5,17.5,17.47,17.5,38000.0,17.5,17.5,17.47,17.5,38000.0
2007-06-21 14:00:00,17.5,17.5,17.46,17.48,17700.0,17.5,17.5,17.46,17.48,17700.0
2007-06-21 14:30:00,17.47,17.49,17.42,17.47,177800.0,17.47,17.49,17.42,17.47,177800.0
2007-06-21 15:00:00,17.48,17.54,17.47,17.54,78900.0,17.48,17.54,17.47,17.54,78900.0
2007-06-21 15:30:00,17.54,17.64,17.53,17.61,125800.0,17.54,17.64,17.53,17.61,125800.0
2007-06-22 09:30:00,17.68,17.79,17.4,17.77,92200.0,17.68,17.79,17.4,17.77,92200.0
2007-06-22 10:00:00,17.77,17.77,17.67,17.75,193000.0,17.77,17.77,17.67,17.75,193000.0
2007-06-22 10:30:00,17.75,17.89,17.71,17.84,173400.0,17.75,17.89,17.71,17.84,173400.0
2007-06-22 11:00:00,17.84,17.84,17.71,17.76,70700.0,17.84,17.84,17.71,17.76,70700.0
2007-06-22 11:30:00,17.76,17.79,17.69,17.73,37500.0,17.76,17.79,17.69,17.73,37500.0
2007-06-22 12:00:00,17.72,17.78,17.7,17.7,58200.0,17.72,17.78,17.7,17.7,58200.0
2007-06-22 12:30:00,17.7,17.82,17.64,17.82,135500.0,17.7,17.82,17.64,17.82,135500.0
2007-06-22 13:00:00,17.81,17.81,17.71,17.78,39700.0,17.81,17.81,17.71,17.78,39700.0
2007-06-22 13:30:00,17.79,17.79,17.74,17.76,21800.0,17.79,17.79,17.74,17.76,21800.0
2007-06-22 14:00:00,17.75,17.77,17.74,17.76,46800.0,17.75,17.77,17.74,17.76,46800.0
2007-06-22 14:30:00,17.76,17.78,17.75,17.77,54200.0,17.76,17.78,17.75,17.77,54200.0
2007-06-22 15:00:00,17.77,17.79,17.76,17.77,130200.0,17.77,17.79,17.76,17.77,130200.0
2007-06-22 15:30:00,17.77,17.78,17.75,17.77,179100.0,17.77,17.78,17.75,17.77,179100.0
2007-06-25 09:30:00,17.75,17.75,17.57,17.58,122800.0,17.75,17.75,17.57,17.58,122800.0
2007-06-25 10:00:00,17.58,17.85,17.58,17.75,138300.0,17.58,17.85,17.58,17.75,138300.0
2007-06-25 10:30:00,17.75,17.88,17.75,17.78,66600.0,17.75,17.88,17.75,17.78,66600.0
2007-06-25 11:00:00,17.8,17.82,17.78,17.78,33300.0,17.8,17.82,17.78,17.78,33300.0
2007-06-25 11:30:00,17.79,17.84,17.78,17.84,95500.0,17.79,17.84,17.78,17.84,95500.0
2007-06-25 12:00:00,17.82,17.85,17.8,17.83,56100.0,17.82,17.85,17.8,17.83,56100.0
2007-06-25 12:30:00,17.81,17.84,17.81,17.81,41300.0,17.81,17.84,17.81,17.81,41300.0
2007-06-25 13:00:00,17.81,17.82,17.76,17.77,51400.0,17.81,17.82,17.76,17.77,51400.0
2007-06-25 13:30:00,17.77,17.79,17.69,17.69,42800.0,17.77,17.79,17.69,17.69,42800.0
2007-06-25 14:00:00,17.69,17.71,17.65,17.66,61200.0,17.69,17.71,17.65,17.66,61200.0
2007-06-25 14:30:00,17.66,17.67,17.56,17.65,145300.0,17.66,17.67,17.56,17.65,145300.0
2007-06-25 15:00:00,17.63,17.68,17.58,17.63,134400.0,17.63,17.68,17.58,17.63,134400.0
2007-06-25 15:30:00,17.62,17.65,17.58,17.64,145200.0,17.62,17.65,17.58,17.64,145200.0
2007-06-26 09:30:00,17.57,17.75,17.45,17.48,70300.0,17.57,17.75,17.45,17.48,70300.0
2007-06-26 10:00:00,17.49,17.57,17.39,17.41,80400.0,17.49,17.57,17.39,17.41,80400.0
2007-06-26 10:30:00,17.42,17.57,17.41,17.51,84800.0,17.42,17.57,17.41,17.51,84800.0
2007-06-26 11:00:00,17.48,17.5,17.43,17.48,50500.0,17.48,17.5,17.43,17.48,50500.0
2007-06-26 11:30:00,17.48,17.65,17.47,17.57,31700.0,17.48,17.65,17.47,17.57,31700.0
2007-06-26 12:00:00,17.58,17.6,17.51,17.57,19400.0,17.58,17.6,17.51,17.57,19400.0
2007-06-26 12:30:00,17.57,17.57,17.44,17.45,38300.0,17.57,17.57,17.44,17.45,38300.0
2007-06-26 13:00:00,17.45,17.49,17.45,17.46,13400.0,17.45,17.49,17.45,17.46,13400.0
2007-06-26 13:30:00,17.46,17.48,17.41,17.43,65100.0,17.46,17.48,17.41,17.43,65100.0
2007-06-26 14:00:00,17.44,17.46,17.37,17.41,43000.0,17.44,17.46,17.37,17.41,43000.0
2007-06-26 14:30:00,17.4,17.46,17.4,17.41,62200.0,17.4,17.46,17.4,17.41,62200.0
2007-06-26 15:00:00,17.4,17.47,17.38,17.44,121400.0,17.4,17.47,17.38,17.44,121400.0
2007-06-26 15:30:00,17.44,17.45,17.37,17.43,78300.0,17.44,17.45,17.37,17.43,78300.0
2007-06-27 09:30:00,17.45,17.64,17.29,17.61,101200.0,17.45,17.64,17.29,17.61,101200.0
2007-06-27 10:00:00,17.61,17.81,17.54,17.81,185000.0,17.61,17.81,17.54,17.81,185000.0
2007-06-27 10:30:00,17.81,17.9,17.65,17.65,80500.0,17.81,17.9,17.65,17.65,80500.0
2007-06-27 11:00:00,17.66,17.68,17.64,17.65,388000.0,17.66,17.68,17.64,17.65,388000.0
2007-06-27 11:30:00,17.65,17.66,17.58,17.61,40900.0,17.65,17.66,17.58,17.61,40900.0
2007-06-27 12:00:00,17.61,17.66,17.56,17.56,43700.0,17.61,17.66,17.56,17.56,43700.0
2007-06-27 12:30:00,17.56,17.66,17.56,17.6,33200.0,17.56,17.66,17.56,17.6,33200.0
2007-06-27 13:00:00,17.61,17.65,17.59,17.64,33400.0,17.61,17.65,17.59,17.64,33400.0
2007-06-27 13:30:00,17.63,17.63,17.54,17.58,62100.0,17.63,17.63,17.54,17.58,62100.0
2007-06-27 14:00:00,17.58,17.7,17.57,17.64,42900.0,17.58,17.7,17.57,17.64,42900.0
2007-06-27 14:30:00,17.65,17.68,17.64,17.67,76500.0,17.65,17.68,17.64,17.67,76500.0
2007-06-27 15:00:00,17.66,17.79,17.66,17.75,83800.0,17.66,17.79,17.66,17.75,83800.0
2007-06-27 15:30:00,17.76,17.89,17.72,17.89,189500.0,17.76,17.89,17.72,17.89,189500.0
2007-06-28 09:30:00,17.8,18.15,17.79,17.99,85100.0,17.8,18.15,17.79,17.99,85100.0
2007-06-28 10:00:00,17.99,18.05,17.98,18.02,61800.0,17.99,18.05,17.98,18.02,61800.0
2007-06-28 10:30:00,18.01,18.03,18.0,18.02,46500.0,18.01,18.03,18.0,18.02,46500.0
2007-06-28 11:00:00,18.01,18.05,17.99,18.04,34200.0,18.01,18.05,17.99,18.04,34200.0
2007-06-28 11:30:00,18.03,18.1,18.0,18.09,54800.0,18.03,18.1,18.0,18.09,54800.0
2007-06-28 12:00:00,18.09,18.13,18.09,18.1,32200.0,18.09,18.13,18.09,18.1,32200.0
2007-06-28 12:30:00,18.1,18.18,18.1,18.17,46200.0,18.1,18.18,18.1,18.17,46200.0
2007-06-28 13:00:00,18.17,18.17,18.13,18.13,20100.0,18.17,18.17,18.13,18.13,20100.0
2007-06-28 13:30:00,18.12,18.12,18.09,18.12,36900.0,18.12,18.12,18.09,18.12,36900.0
2007-06-28 14:00:00,18.12,18.28,18.1,18.23,97300.0,18.12,18.28,18.1,18.23,97300.0
2007-06-28 14:30:00,18.22,18.22,18.04,18.09,71200.0,18.22,18.22,18.04,18.09,71200.0
2007-06-28 15:00:00,18.08,18.08,18.0,18.02,31900.0,18.08,18.08,18.0,18.02,31900.0
2007-06-28 15:30:00,18.01,18.03,17.92,17.98,146400.0,18.01,18.03,17.92,17.98,146400.0
2007-06-29 09:30:00,17.97,18.11,17.95,18.07,31300.0,17.97,18.11,17.95,18.07,31300.0
2007-06-29 10:00:00,18.06,18.1,18.02,18.08,48700.0,18.06,18.1,18.02,18.08,48700.0
2007-06-29 10:30:00,18.09,18.14,18.06,18.06,45400.0,18.09,18.14,18.06,18.06,45400.0
2007-06-29 11:00:00,18.06,18.08,18.01,18.07,36800.0,18.06,18.08,18.01,18.07,36800.0
2007-06-29 11:30:00,18.06,18.07,18.03,18.04,22000.0,18.06,18.07,18.03,18.04,22000.0
2007-06-29 12:00:00,18.04,18.05,18.0,18.0,30800.0,18.04,18.05,18.0,18.0,30800.0
2007-06-29 12:30:00,18.0,18.01,18.0,18.0,17400.0,18.0,18.01,18.0,18.0,17400.0
2007-06-29 13:00:00,18.01,18.01,18.0,18.0,30100.0,18.01,18.01,18.0,18.0,30100.0
2007-06-29 13:30:00,18.0,18.02,18.0,18.02,47100.0,18.0,18.02,18.0,18.02,47100.0
2007-06-29 14:00:00,18.01,18.01,17.88,17.92,66200.0,18.01,18.01,17.88,17.92,66200.0
2007-06-29 14:30:00,17.92,17.96,17.91,17.95,29700.0,17.92,17.96,17.91,17.95,29700.0
2007-06-29 15:00:00,17.95,17.96,17.75,17.76,132900.0,17.95,17.96,17.75,17.76,132900.0
2007-06-29 15:30:00,17.76,17.96,17.76,17.95,222900.0,17.76,17.96,17.76,17.95,222900.0
2007-07-02 09:30:00,18.09,18.27,17.93,18.16,88100.0,18.09,18.27,17.93,18.16,88100.0
2007-07-02 10:00:00,18.18,18.24,18.12,18.22,40400.0,18.18,18.24,18.12,18.22,40400.0
2007-07-02 10:30:00,18.21,18.28,18.21,18.27,56200.0,18.21,18.28,18.21,18.27,56200.0
2007-07-02 11:00:00,18.26,18.32,18.15,18.22,156900.0,18.26,18.32,18.15,18.22,156900.0
2007-07-02 11:30:00,18.23,18.23,18.12,18.2,33200.0,18.23,18.23,18.12,18.2,33200.0
2007-07-02 12:00:00,18.19,18.23,18.14,18.16,40900.0,18.19,18.23,18.14,18.16,40900.0
2007-07-02 12:30:00,18.17,18.19,18.13,18.14,68500.0,18.17,18.19,18.13,18.14,68500.0
2007-07-02 13:00:00,18.14,18.16,18.12,18.13,28000.0,18.14,18.16,18.12,18.13,28000.0
2007-07-02 13:30:00,18.13,18.22,18.12,18.18,24800.0,18.13,18.22,18.12,18.18,24800.0
2007-07-02 14:00:00,18.18,18.2,18.15,18.2,47600.0,18.18,18.2,18.15,18.2,47600.0
2007-07-02 14:30:00,18.2,18.3,18.2,18.3,61100.0,18.2,18.3,18.2,18.3,61100.0
2007-07-02 15:00:00,18.29,18.36,18.27,18.35,86500.0,18.29,18.36,18.27,18.35,86500.0
2007-07-02 15:30:00,18.36,18.5,18.35,18.44,288200.0,18.36,18.5,18.35,18.44,288200.0
2007-07-03 09:30:00,18.5,18.58,18.37,18.49,141100.0,18.5,18.58,18.37,18.49,141100.0
2007-07-03 10:00:00,18.49,18.57,18.43,18.55,191000.0,18.49,18.57,18.43,18.55,191000.0
2007-07-03 10:30:00,18.56,18.6,18.55,18.56,77500.0,18.56,18.6,18.55,18.56,77500.0
2007-07-03 11:00:00,18.56,18.57,18.48,18.49,64600.0,18.56,18.57,18.48,18.49,64600.0
2007-07-03 11:30:00,18.48,18.52,18.45,18.51,84300.0,18.48,18.52,18.45,18.51,84300.0
2007-07-03 12:00:00,18.51,18.57,18.47,18.57,50400.0,18.51,18.57,18.47,18.57,50400.0
2007-07-03 12:30:00,18.56,18.66,18.42,18.49,138400.0,18.56,18.66,18.42,18.49,138400.0
2007-07-05 09:30:00,18.5,18.5,18.26,18.31,114800.0,18.5,18.5,18.26,18.31,114800.0
2007-07-05 10:00:00,18.32,18.39,18.29,18.33,52200.0,18.32,18.39,18.29,18.33,52200.0
2007-07-05 10:30:00,18.33,18.36,18.26,18.3,52000.0,18.33,18.36,18.26,18.3,52000.0
2007-07-05 11:00:00,18.29,18.31,18.17,18.26,68700.0,18.29,18.31,18.17,18.26,68700.0
2007-07-05 11:30:00,18.26,18.26,18.2,18.23,25200.0,18.26,18.26,18.2,18.23,25200.0
2007-07-05 12:00:00,18.23,18.25,18.12,18.12,34500.0,18.23,18.25,18.12,18.12,34500.0
2007-07-05 12:30:00,18.12,18.13,18.09,18.12,42400.0,18.12,18.13,18.09,18.12,42400.0
2007-07-05 13:00:00,18.12,18.36,18.12,18.22,150900.0,18.12,18.36,18.12,18.22,150900.0
2007-07-05 13:30:00,18.22,18.31,18.2,18.26,43100.0,18.22,18.31,18.2,18.26,43100.0
2007-07-05 14:00:00,18.26,18.28,18.25,18.27,33400.0,18.26,18.28,18.25,18.27,33400.0
2007-07-05 14:30:00,18.28,18.32,18.25,18.27,30300.0,18.28,18.32,18.25,18.27,30300.0
2007-07-05 15:00:00,18.26,18.27,18.23,18.25,44700.0,18.26,18.27,18.23,18.25,44700.0
2007-07-05 15:30:00,18.25,18.32,18.24,18.3,113500.0,18.25,18.32,18.24,18.3,113500.0
2007-07-06 09:30:00,18.31,18.44,17.94,18.05,104800.0,18.31,18.44,17.94,18.05,104800.0
2007-07-06 10:00:00,18.03,18.16,18.02,18.13,66700.0,18.03,18.16,18.02,18.13,66700.0
2007-07-06 10:30:00,18.12,18.15,18.06,18.06,132400.0,18.12,18.15,18.06,18.06,132400.0
2007-07-06 11:00:00,18.09,18.13,18.06,18.12,63200.0,18.09,18.13,18.06,18.12,63200.0
2007-07-06 11:30:00,18.12,18.15,18.07,18.07,31800.0,18.12,18.15,18.07,18.07,31800.0
2007-07-06 12:00:00,18.09,18.09,18.03,18.04,25800.0,18.09,18.09,18.03,18.04,25800.0
2007-07-06 12:30:00,18.04,18.04,18.03,18.03,13300.0,18.04,18.04,18.03,18.03,13300.0
2007-07-06 13:00:00,18.03,18.1,17.98,18.0,379400.0,18.03,18.1,17.98,18.0,379400.0
2007-07-06 13:30:00,18.0,18.0,17.89,17.9,204300.0,18.0,18.0,17.89,17.9,204300.0
2007-07-06 14:00:00,17.9,17.92,17.89,17.89,175200.0,17.9,17.92,17.89,17.89,175200.0
2007-07-06 14:30:00,17.89,17.9,17.81,17.83,76000.0,17.89,17.9,17.81,17.83,76000.0
2007-07-06 15:00:00,17.84,18.15,17.82,18.08,133000.0,17.84,18.15,17.82,18.08,133000.0
2007-07-06 15:30:00,18.08,18.14,18.04,18.04,138000.0,18.08,18.14,18.04,18.04,138000.0
2007-07-09 09:30:00,18.0,18.13,17.91,17.95,33900.0,18.0,18.13,17.91,17.95,33900.0
2007-07-09 10:00:00,17.95,17.98,17.85,17.86,41000.0,17.95,17.98,17.85,17.86,41000.0
2007-07-09 10:30:00,17.86,17.87,17.78,17.78,126100.0,17.86,17.87,17.78,17.78,126100.0
2007-07-09 11:00:00,17.77,17.82,17.76,17.79,47100.0,17.77,17.82,17.76,17.79,47100.0
2007-07-09 11:30:00,17.79,17.83,17.77,17.82,29300.0,17.79,17.83,17.77,17.82,29300.0
2007-07-09 12:00:00,17.81,17.83,17.76,17.77,102800.0,17.81,17.83,17.76,17.77,102800.0
2007-07-09 12:30:00,17.77,17.81,17.75,17.8,62400.0,17.77,17.81,17.75,17.8,62400.0
2007-07-09 13:00:00,17.8,17.85,17.78,17.78,76700.0,17.8,17.85,17.78,17.78,76700.0
2007-07-09 13:30:00,17.79,17.86,17.76,17.86,63000.0,17.79,17.86,17.76,17.86,63000.0
2007-07-09 14:00:00,17.87,17.89,17.84,17.86,194200.0,17.87,17.89,17.84,17.86,194200.0
2007-07-09 14:30:00,17.85,17.92,17.83,17.84,139000.0,17.85,17.92,17.83,17.84,139000.0
2007-07-09 15:00:00,17.84,17.9,17.83,17.9,82300.0,17.84,17.9,17.83,17.9,82300.0
2007-07-09 15:30:00,17.91,17.97,17.9,17.96,143000.0,17.91,17.97,17.9,17.96,143000.0
2007-07-10 09:30:00,17.93,17.98,17.65,17.91,65300.0,17.93,17.98,17.65,17.91,65300.0
2007-07-10 10:00:00,17.91,18.04,17.91,18.01,67600.0,17.91,18.04,17.91,18.01,67600.0
2007-07-10 10:30:00,18.01,18.04,17.97,18.03,77500.0,18.01,18.04,17.97,18.03,77500.0
2007-07-10 11:00:00,18.04,18.1,18.04,18.07,81400.0,18.04,18.1,18.04,18.07,81400.0
2007-07-10 11:30:00,18.08,18.18,18.08,18.18,85400.0,18.08,18.18,18.08,18.18,85400.0
2007-07-10 12:00:00,18.18,18.21,18.17,18.2,96300.0,18.18,18.21,18.17,18.2,96300.0
2007-07-10 12:30:00,18.21,18.29,18.21,18.29,62100.0,18.21,18.29,18.21,18.29,62100.0
2007-07-10 13:00:00,18.29,18.31,18.19,18.19,62300.0,18.29,18.31,18.19,18.19,62300.0
2007-07-10 13:30:00,18.19,18.2,18.05,18.13,73400.0,18.19,18.2,18.05,18.13,73400.0
2007-07-10 14:00:00,18.13,18.16,18.09,18.15,49100.0,18.13,18.16,18.09,18.15,49100.0
2007-07-10 14:30:00,18.15,18.16,18.08,18.14,103300.0,18.15,18.16,18.08,18.14,103300.0
2007-07-10 15:00:00,18.11,18.18,18.1,18.17,169400.0,18.11,18.18,18.1,18.17,169400.0
2007-07-10 15:30:00,18.17,18.18,18.06,18.12,173900.0,18.17,18.18,18.06,18.12,173900.0
2007-07-11 09:30:00,18.15,18.2,17.9,17.93,111300.0,18.15,18.2,17.9,17.93,111300.0
2007-07-11 10:00:00,17.92,18.25,17.87,18.21,199100.0,17.92,18.25,17.87,18.21,199100.0
2007-07-11 10:30:00,18.22,18.37,18.11,18.36,205400.0,18.22,18.37,18.11,18.36,205400.0
2007-07-11 11:00:00,18.35,18.57,18.05,18.57,241700.0,18.35,18.57,18.05,18.57,241700.0
2007-07-11 11:30:00,18.57,18.58,18.42,18.46,81700.0,18.57,18.58,18.42,18.46,81700.0
2007-07-11 12:00:00,18.47,18.56,18.47,18.56,91900.0,18.47,18.56,18.47,18.56,91900.0
2007-07-11 12:30:00,18.57,18.61,18.53,18.6,91700.0,18.57,18.61,18.53,18.6,91700.0
2007-07-11 13:00:00,18.61,18.71,18.61,18.69,85200.0,18.61,18.71,18.61,18.69,85200.0
2007-07-11 13:30:00,18.69,18.83,18.68,18.77,126500.0,18.69,18.83,18.68,18.77,126500.0
2007-07-11 14:00:00,18.77,18.79,18.64,18.79,114200.0,18.77,18.79,18.64,18.79,114200.0
2007-07-11 14:30:00,18.8,18.85,18.68,18.76,175000.0,18.8,18.85,18.68,18.76,175000.0
2007-07-11 15:00:00,18.77,18.79,18.7,18.79,96500.0,18.77,18.79,18.7,18.79,96500.0
2007-07-11 15:30:00,18.78,18.9,18.72,18.88,322300.0,18.78,18.9,18.72,18.88,322300.0
2007-07-12 09:30:00,18.95,18.95,18.7,18.74,112900.0,18.95,18.95,18.7,18.74,112900.0
2007-07-12 10:00:00,18.77,18.83,18.73,18.75,69200.0,18.77,18.83,18.73,18.75,69200.0
2007-07-12 10:30:00,18.78,18.82,18.72,18.79,64300.0,18.78,18.82,18.72,18.79,64300.0
2007-07-12 11:00:00,18.79,18.8,18.64,18.64,55200.0,18.79,18.8,18.64,18.64,55200.0
2007-07-12 11:30:00,18.72,18.72,18.58,18.58,40900.0,18.72,18.72,18.58,18.58,40900.0
2007-07-12 12:00:00,18.59,18.63,18.58,18.61,91600.0,18.59,18.63,18.58,18.61,91600.0
2007-07-12 12:30:00,18.61,18.63,18.57,18.58,28300.0,18.61,18.63,18.57,18.58,28300.0
2007-07-12 13:00:00,18.59,18.59,18.56,18.59,52200.0,18.59,18.59,18.56,18.59,52200.0
2007-07-12 13:30:00,18.58,18.59,18.54,18.54,38100.0,18.58,18.59,18.54,18.54,38100.0
2007-07-12 14:00:00,18.56,18.56,18.45,18.49,142300.0,18.56,18.56,18.45,18.49,142300.0
2007-07-12 14:30:00,18.49,18.57,18.47,18.56,136000.0,18.49,18.57,18.47,18.56,136000.0
2007-07-12 15:00:00,18.54,18.66,18.49,18.65,149700.0,18.54,18.66,18.49,18.65,149700.0
2007-07-12 15:30:00,18.61,18.74,18.61,18.74,234600.0,18.61,18.74,18.61,18.74,234600.0
2007-07-13 09:30:00,18.75,19.07,18.68,18.88,182700.0,18.75,19.07,18.68,18.88,182700.0
2007-07-13 10:00:00,18.88,19.0,18.88,19.0,130700.0,18.88,19.0,18.88,19.0,130700.0
2007-07-13 10:30:00,18.99,19.15,18.99,19.15,140000.0,18.99,19.15,18.99,19.15,140000.0
2007-07-13 11:00:00,19.15,19.35,19.14,19.35,283900.0,19.15,19.35,19.14,19.35,283900.0
2007-07-13 11:30:00,19.34,19.34,19.15,19.15,130100.0,19.34,19.34,19.15,19.15,130100.0
2007-07-13 12:00:00,19.16,19.18,19.13,19.18,683100.0,19.16,19.18,19.13,19.18,683100.0
2007-07-13 12:30:00,19.18,19.22,19.17,19.2,80500.0,19.18,19.22,19.17,19.2,80500.0
2007-07-13 13:00:00,19.2,19.2,19.16,19.17,20400.0,19.2,19.2,19.16,19.17,20400.0
2007-07-13 13:30:00,19.17,19.23,19.13,19.13,56500.0,19.17,19.23,19.13,19.13,56500.0
2007-07-13 14:00:00,19.13,19.19,19.07,19.15,72500.0,19.13,19.19,19.07,19.15,72500.0
2007-07-13 14:30:00,19.16,19.16,19.08,19.12,104800.0,19.16,19.16,19.08,19.12,104800.0
2007-07-13 15:00:00,19.12,19.12,19.09,19.1,64800.0,19.12,19.12,19.09,19.1,64800.0
2007-07-13 15:30:00,19.1,19.22,19.1,19.18,159300.0,19.1,19.22,19.1,19.18,159300.0
2007-07-16 09:30:00,19.21,19.36,19.11,19.23,144700.0,19.21,19.36,19.11,19.23,144700.0
2007-07-16 10:00:00,19.23,19.23,19.15,19.15,29800.0,19.23,19.23,19.15,19.15,29800.0
2007-07-16 10:30:00,19.15,19.28,19.13,19.25,45500.0,19.15,19.28,19.13,19.25,45500.0
2007-07-16 11:00:00,19.25,19.26,19.18,19.18,151600.0,19.25,19.26,19.18,19.18,151600.0
2007-07-16 11:30:00,19.18,19.19,19.1,19.16,44300.0,19.18,19.19,19.1,19.16,44300.0
2007-07-16 12:00:00,19.15,19.15,19.01,19.03,86600.0,19.15,19.15,19.01,19.03,86600.0
2007-07-16 12:30:00,19.04,19.12,19.03,19.12,53600.0,19.04,19.12,19.03,19.12,53600.0
2007-07-16 13:00:00,19.11,19.2,18.87,18.89,135500.0,19.11,19.2,18.87,18.89,135500.0
2007-07-16 13:30:00,18.89,18.89,18.77,18.77,94000.0,18.89,18.89,18.77,18.77,94000.0
2007-07-16 14:00:00,18.78,18.89,18.76,18.89,71200.0,18.78,18.89,18.76,18.89,71200.0
2007-07-16 14:30:00,18.88,18.97,18.84,18.97,65600.0,18.88,18.97,18.84,18.97,65600.0
2007-07-16 15:00:00,18.97,19.05,18.95,18.96,116900.0,18.97,19.05,18.95,18.96,116900.0
2007-07-16 15:30:00,18.96,18.97,18.9,18.92,128600.0,18.96,18.97,18.9,18.92,128600.0
2007-07-17 09:30:00,19.03,19.03,18.51,18.56,104600.0,19.03,19.03,18.51,18.56,104600.0
2007-07-17 10:00:00,18.56,18.74,18.5,18.74,93100.0,18.56,18.74,18.5,18.74,93100.0
2007-07-17 10:30:00,18.74,18.74,18.7,18.7,38200.0,18.74,18.74,18.7,18.7,38200.0
2007-07-17 11:00:00,18.71,18.8,18.65,18.8,80900.0,18.71,18.8,18.65,18.8,80900.0
2007-07-17 11:30:00,18.79,18.86,18.72,18.74,33700.0,18.79,18.86,18.72,18.74,33700.0
2007-07-17 12:00:00,18.74,18.8,18.72,18.79,45900.0,18.74,18.8,18.72,18.79,45900.0
2007-07-17 12:30:00,18.8,18.8,18.65,18.73,66800.0,18.8,18.8,18.65,18.73,66800.0
2007-07-17 13:00:00,18.71,18.85,18.69,18.83,38500.0,18.71,18.85,18.69,18.83,38500.0
2007-07-17 13:30:00,18.83,18.9,18.81,18.82,50200.0,18.83,18.9,18.81,18.82,50200.0
2007-07-17 14:00:00,18.82,18.82,18.68,18.75,88600.0,18.82,18.82,18.68,18.75,88600.0
2007-07-17 14:30:00,18.75,18.78,18.71,18.72,53500.0,18.75,18.78,18.71,18.72,53500.0
2007-07-17 15:00:00,18.72,18.72,18.64,18.69,70800.0,18.72,18.72,18.64,18.69,70800.0
2007-07-17 15:30:00,18.7,18.7,18.59,18.59,139900.0,18.7,18.7,18.59,18.59,139900.0
2007-07-18 09:30:00,18.59,18.59,18.27,18.27,58700.0,18.59,18.59,18.27,18.27,58700.0
2007-07-18 10:00:00,18.28,18.41,18.24,18.39,101900.0,18.28,18.41,18.24,18.39,101900.0
2007-07-18 10:30:00,18.39,18.43,18.23,18.23,461900.0,18.39,18.43,18.23,18.23,461900.0
2007-07-18 11:00:00,18.23,18.3,18.18,18.2,188500.0,18.23,18.3,18.18,18.2,188500.0
2007-07-18 11:30:00,18.21,18.22,18.07,18.21,133800.0,18.21,18.22,18.07,18.21,133800.0
2007-07-18 12:00:00,18.21,18.36,18.16,18.36,235400.0,18.21,18.36,18.16,18.36,235400.0
2007-07-18 12:30:00,18.36,18.38,18.2,18.26,53400.0,18.36,18.38,18.2,18.26,53400.0
2007-07-18 13:00:00,18.27,18.31,18.2,18.2,47400.0,18.27,18.31,18.2,18.2,47400.0
2007-07-18 13:30:00,18.21,18.25,18.2,18.23,50800.0,18.21,18.25,18.2,18.23,50800.0
2007-07-18 14:00:00,18.24,18.35,18.24,18.33,27800.0,18.24,18.35,18.24,18.33,27800.0
2007-07-18 14:30:00,18.32,18.37,18.24,18.35,34700.0,18.32,18.37,18.24,18.35,34700.0
2007-07-18 15:00:00,18.35,18.39,18.26,18.38,37400.0,18.35,18.39,18.26,18.38,37400.0
2007-07-18 15:30:00,18.37,18.52,18.32,18.47,106700.0,18.37,18.52,18.32,18.47,106700.0
2007-07-19 09:30:00,18.5,18.52,18.3,18.33,50500.0,18.5,18.52,18.3,18.33,50500.0
2007-07-19 10:00:00,18.3,18.31,18.13,18.22,47100.0,18.3,18.31,18.13,18.22,47100.0
2007-07-19 10:30:00,18.21,18.26,18.17,18.25,37300.0,18.21,18.26,18.17,18.25,37300.0
2007-07-19 11:00:00,18.25,18.25,18.16,18.22,48800.0,18.25,18.25,18.16,18.22,48800.0
2007-07-19 11:30:00,18.21,18.26,18.21,18.26,24100.0,18.21,18.26,18.21,18.26,24100.0
2007-07-19 12:00:00,18.27,18.34,18.24,18.29,52600.0,18.27,18.34,18.24,18.29,52600.0
2007-07-19 12:30:00,18.29,18.3,18.25,18.27,66700.0,18.29,18.3,18.25,18.27,66700.0
2007-07-19 13:00:00,18.27,18.31,18.25,18.28,36200.0,18.27,18.31,18.25,18.28,36200.0
2007-07-19 13:30:00,18.28,18.33,18.25,18.33,21100.0,18.28,18.33,18.25,18.33,21100.0
2007-07-19 14:00:00,18.33,18.33,18.25,18.28,38200.0,18.33,18.33,18.25,18.28,38200.0
2007-07-19 14:30:00,18.27,18.34,18.26,18.31,44500.0,18.27,18.34,18.26,18.31,44500.0
2007-07-19 15:00:00,18.32,18.37,18.31,18.36,43800.0,18.32,18.37,18.31,18.36,43800.0
2007-07-19 15:30:00,18.36,18.51,18.36,18.5,169600.0,18.36,18.51,18.36,18.5,169600.0
2007-07-20 09:30:00,18.46,18.46,18.13,18.14,202100.0,18.46,18.46,18.13,18.14,202100.0
2007-07-20 10:00:00,18.14,18.32,18.12,18.29,98900.0,18.14,18.32,18.12,18.29,98900.0
2007-07-20 10:30:00,18.3,18.38,18.23,18.34,70900.0,18.3,18.38,18.23,18.34,70900.0
2007-07-20 11:00:00,18.33,18.37,18.18,18.22,85100.0,18.33,18.37,18.18,18.22,85100.0
2007-07-20 11:30:00,18.21,18.27,18.13,18.14,64700.0,18.21,18.27,18.13,18.14,64700.0
2007-07-20 12:00:00,18.14,18.21,18.04,18.2,33100.0,18.14,18.21,18.04,18.2,33100.0
2007-07-20 12:30:00,18.21,18.21,18.1,18.12,52700.0,18.21,18.21,18.1,18.12,52700.0
2007-07-20 13:00:00,18.12,18.25,18.1,18.24,58200.0,18.12,18.25,18.1,18.24,58200.0
2007-07-20 13:30:00,18.22,18.29,18.22,18.25,22700.0,18.22,18.29,18.22,18.25,22700.0
2007-07-20 14:00:00,18.25,18.34,18.22,18.25,29400.0,18.25,18.34,18.22,18.25,29400.0
2007-07-20 14:30:00,18.25,18.3,18.24,18.3,43000.0,18.25,18.3,18.24,18.3,43000.0
2007-07-20 15:00:00,18.3,18.36,18.23,18.28,56700.0,18.3,18.36,18.23,18.28,56700.0
2007-07-20 15:30:00,18.28,18.29,18.19,18.21,155800.0,18.28,18.29,18.19,18.21,155800.0
2007-07-23 09:30:00,18.25,18.32,17.98,18.27,168600.0,18.25,18.32,17.98,18.27,168600.0
2007-07-23 10:00:00,18.26,18.38,18.22,18.37,52700.0,18.26,18.38,18.22,18.37,52700.0
2007-07-23 10:30:00,18.37,18.55,18.36,18.51,62900.0,18.37,18.55,18.36,18.51,62900.0
2007-07-23 11:00:00,18.52,18.57,18.44,18.52,61700.0,18.52,18.57,18.44,18.52,61700.0
2007-07-23 11:30:00,18.52,18.53,18.35,18.42,31900.0,18.52,18.53,18.35,18.42,31900.0
2007-07-23 12:00:00,18.42,18.45,18.38,18.42,18100.0,18.42,18.45,18.38,18.42,18100.0
2007-07-23 12:30:00,18.41,18.46,18.4,18.42,14500.0,18.41,18.46,18.4,18.42,14500.0
2007-07-23 13:00:00,18.42,18.44,18.39,18.44,41400.0,18.42,18.44,18.39,18.44,41400.0
2007-07-23 13:30:00,18.43,18.59,18.43,18.43,63200.0,18.43,18.59,18.43,18.43,63200.0
2007-07-23 14:00:00,18.44,18.46,18.33,18.41,33400.0,18.44,18.46,18.33,18.41,33400.0
2007-07-23 14:30:00,18.41,18.46,18.4,18.4,30400.0,18.41,18.46,18.4,18.4,30400.0
2007-07-23 15:00:00,18.41,18.41,18.31,18.35,47000.0,18.41,18.41,18.31,18.35,47000.0
2007-07-23 15:30:00,18.35,18.35,18.27,18.3,82000.0,18.35,18.35,18.27,18.3,82000.0
2007-07-24 09:30:00,18.4,18.42,18.15,18.2,155400.0,18.4,18.42,18.15,18.2,155400.0
2007-07-24 10:00:00,18.2,18.27,18.2,18.27,115100.0,18.2,18.27,18.2,18.27,115100.0
2007-07-24 10:30:00,18.26,18.27,18.19,18.2,77200.0,18.26,18.27,18.19,18.2,77200.0
2007-07-24 11:00:00,18.2,18.23,18.19,18.2,61700.0,18.2,18.23,18.19,18.2,61700.0
2007-07-24 11:30:00,18.2,18.23,18.2,18.23,61500.0,18.2,18.23,18.2,18.23,61500.0
2007-07-24 12:00:00,18.24,18.3,18.2,18.3,69600.0,18.24,18.3,18.2,18.3,69600.0
2007-07-24 12:30:00,18.31,18.34,18.25,18.25,20200.0,18.31,18.34,18.25,18.25,20200.0
2007-07-24 13:00:00,18.25,18.28,18.22,18.25,34600.0,18.25,18.28,18.22,18.25,34600.0
2007-07-24 13:30:00,18.24,18.27,18.2,18.2,68500.0,18.24,18.27,18.2,18.2,68500.0
2007-07-24 14:00:00,18.2,18.21,18.08,18.08,93000.0,18.2,18.21,18.08,18.08,93000.0
2007-07-24 14:30:00,18.1,18.1,17.99,18.0,73300.0,18.1,18.1,17.99,18.0,73300.0
2007-07-24 15:00:00,18.0,18.12,17.99,18.08,180000.0,18.0,18.12,17.99,18.08,180000.0
2007-07-24 15:30:00,18.08,18.14,17.97,18.03,314200.0,18.08,18.14,17.97,18.03,314200.0
2007-07-25 09:30:00,18.09,18.17,18.07,18.09,67500.0,18.09,18.17,18.07,18.09,67500.0
2007-07-25 10:00:00,18.09,18.13,17.98,17.99,103500.0,18.09,18.13,17.98,17.99,103500.0
2007-07-25 10:30:00,17.99,18.07,17.98,18.04,146200.0,17.99,18.07,17.98,18.04,146200.0
2007-07-25 11:00:00,18.03,18.09,17.98,18.02,184400.0,18.03,18.09,17.98,18.02,184400.0
2007-07-25 11:30:00,18.03,18.07,17.99,18.0,78300.0,18.03,18.07,17.99,18.0,78300.0
2007-07-25 12:00:00,18.0,18.08,18.0,18.08,67900.0,18.0,18.08,18.0,18.08,67900.0
2007-07-25 12:30:00,18.07,18.08,17.97,17.97,92400.0,18.07,18.08,17.97,17.97,92400.0
2007-07-25 13:00:00,17.98,18.0,17.83,17.88,118200.0,17.98,18.0,17.83,17.88,118200.0
2007-07-25 13:30:00,17.88,17.88,17.77,17.8,99200.0,17.88,17.88,17.77,17.8,99200.0
2007-07-25 14:00:00,17.81,18.0,17.76,17.95,141900.0,17.81,18.0,17.76,17.95,141900.0
2007-07-25 14:30:00,17.95,18.0,17.9,18.0,74400.0,17.95,18.0,17.9,18.0,74400.0
2007-07-25 15:00:00,18.0,18.12,17.99,18.12,91000.0,18.0,18.12,17.99,18.12,91000.0
2007-07-25 15:30:00,18.11,18.14,18.03,18.12,90100.0,18.11,18.14,18.03,18.12,90100.0
2007-07-26 09:30:00,18.41,18.5,18.06,18.36,313500.0,18.41,18.5,18.06,18.36,313500.0
2007-07-26 10:00:00,18.38,18.8,18.25,18.48,228700.0,18.38,18.8,18.25,18.48,228700.0
2007-07-26 10:30:00,18.48,18.58,18.35,18.37,93400.0,18.48,18.58,18.35,18.37,93400.0
2007-07-26 11:00:00,18.37,18.43,18.22,18.41,87500.0,18.37,18.43,18.22,18.41,87500.0
2007-07-26 11:30:00,18.41,18.49,18.31,18.4,47600.0,18.41,18.49,18.31,18.4,47600.0
2007-07-26 12:00:00,18.39,18.5,18.39,18.44,71000.0,18.39,18.5,18.39,18.44,71000.0
2007-07-26 12:30:00,18.46,18.69,18.39,18.52,152100.0,18.46,18.69,18.39,18.52,152100.0
2007-07-26 13:00:00,18.53,18.57,18.35,18.43,92900.0,18.53,18.57,18.35,18.43,92900.0
2007-07-26 13:30:00,18.42,18.46,18.31,18.34,89400.0,18.42,18.46,18.31,18.34,89400.0
2007-07-26 14:00:00,18.34,18.35,18.09,18.19,306900.0,18.34,18.35,18.09,18.19,306900.0
2007-07-26 14:30:00,18.2,18.36,18.13,18.28,237600.0,18.2,18.36,18.13,18.28,237600.0
2007-07-26 15:00:00,18.28,18.6,18.19,18.48,634700.0,18.28,18.6,18.19,18.48,634700.0
2007-07-26 15:30:00,18.47,18.66,18.4,18.61,655500.0,18.47,18.66,18.4,18.61,655500.0
2007-07-27 09:30:00,18.81,18.87,18.27,18.57,251600.0,18.81,18.87,18.27,18.57,251600.0
2007-07-27 10:00:00,18.58,18.94,18.58,18.79,138000.0,18.58,18.94,18.58,18.79,138000.0
2007-07-27 10:30:00,18.8,18.87,18.53,18.63,379400.0,18.8,18.87,18.53,18.63,379400.0
2007-07-27 11:00:00,18.66,18.78,18.6,18.63,88700.0,18.66,18.78,18.6,18.63,88700.0
2007-07-27 11:30:00,18.64,18.64,18.44,18.46,71200.0,18.64,18.64,18.44,18.46,71200.0
2007-07-27 12:00:00,18.46,18.65,18.39,18.53,67100.0,18.46,18.65,18.39,18.53,67100.0
2007-07-27 12:30:00,18.53,18.58,18.37,18.42,223500.0,18.53,18.58,18.37,18.42,223500.0
2007-07-27 13:00:00,18.42,18.67,18.39,18.52,49900.0,18.42,18.67,18.39,18.52,49900.0
2007-07-27 13:30:00,18.52,18.78,18.49,18.65,72700.0,18.52,18.78,18.49,18.65,72700.0
2007-07-27 14:00:00,18.64,18.68,18.45,18.49,192100.0,18.64,18.68,18.45,18.49,192100.0
2007-07-27 14:30:00,18.49,18.77,18.48,18.66,63300.0,18.49,18.77,18.48,18.66,63300.0
2007-07-27 15:00:00,18.65,18.66,18.52,18.61,86500.0,18.65,18.66,18.52,18.61,86500.0
2007-07-27 15:30:00,18.62,18.65,18.42,18.45,155300.0,18.62,18.65,18.42,18.45,155300.0
2007-07-30 09:30:00,18.77,18.79,18.27,18.57,140800.0,18.77,18.79,18.27,18.57,140800.0
2007-07-30 10:00:00,18.54,18.71,18.44,18.49,104700.0,18.54,18.71,18.44,18.49,104700.0
2007-07-30 10:30:00,18.47,18.6,18.44,18.46,95000.0,18.47,18.6,18.44,18.46,95000.0
2007-07-30 11:00:00,18.45,18.5,18.25,18.39,84600.0,18.45,18.5,18.25,18.39,84600.0
2007-07-30 11:30:00,18.39,18.49,18.25,18.3,493500.0,18.39,18.49,18.25,18.3,493500.0
2007-07-30 12:00:00,18.31,18.32,18.16,18.18,46600.0,18.31,18.32,18.16,18.18,46600.0
2007-07-30 12:30:00,18.18,18.55,18.15,18.52,79600.0,18.18,18.55,18.15,18.52,79600.0
2007-07-30 13:00:00,18.51,18.53,18.27,18.35,97200.0,18.51,18.53,18.27,18.35,97200.0
2007-07-30 13:30:00,18.35,18.65,18.3,18.65,74100.0,18.35,18.65,18.3,18.65,74100.0
2007-07-30 14:00:00,18.64,18.68,18.56,18.6,266900.0,18.64,18.68,18.56,18.6,266900.0
2007-07-30 14:30:00,18.6,18.7,18.5,18.65,62700.0,18.6,18.7,18.5,18.65,62700.0
2007-07-30 15:00:00,18.64,18.75,18.55,18.58,53000.0,18.64,18.75,18.55,18.58,53000.0
2007-07-30 15:30:00,18.57,18.61,18.34,18.44,151500.0,18.57,18.61,18.34,18.44,151500.0
2007-07-31 09:30:00,18.67,18.67,18.26,18.49,72100.0,18.67,18.67,18.26,18.49,72100.0
2007-07-31 10:00:00,18.52,18.64,18.29,18.29,147200.0,18.52,18.64,18.29,18.29,147200.0
2007-07-31 10:30:00,18.29,18.39,18.06,18.14,64900.0,18.29,18.39,18.06,18.14,64900.0
2007-07-31 11:00:00,18.13,18.23,18.07,18.19,51800.0,18.13,18.23,18.07,18.19,51800.0
2007-07-31 11:30:00,18.21,18.29,18.14,18.24,36500.0,18.21,18.29,18.14,18.24,36500.0
2007-07-31 12:00:00,18.23,18.24,18.12,18.19,36200.0,18.23,18.24,18.12,18.19,36200.0
2007-07-31 12:30:00,18.2,18.25,18.1,18.22,33900.0,18.2,18.25,18.1,18.22,33900.0
2007-07-31 13:00:00,18.23,18.27,18.16,18.16,18700.0,18.23,18.27,18.16,18.16,18700.0
2007-07-31 13:30:00,18.16,18.26,18.14,18.26,33500.0,18.16,18.26,18.14,18.26,33500.0
2007-07-31 14:00:00,18.28,18.33,17.91,18.22,54700.0,18.28,18.33,17.91,18.22,54700.0
2007-07-31 14:30:00,18.21,18.21,18.01,18.09,90100.0,18.21,18.21,18.01,18.09,90100.0
2007-07-31 15:00:00,18.09,18.22,18.05,18.1,57300.0,18.09,18.22,18.05,18.1,57300.0
2007-07-31 15:30:00,18.08,18.17,18.02,18.05,304200.0,18.08,18.17,18.02,18.05,304200.0
2007-08-01 09:30:00,18.02,18.3,17.74,17.98,100700.0,18.02,18.3,17.74,17.98,100700.0
2007-08-01 10:00:00,17.98,18.28,17.95,18.01,100100.0,17.98,18.28,17.95,18.01,100100.0
2007-08-01 10:30:00,18.0,18.1,18.0,18.02,52900.0,18.0,18.1,18.0,18.02,52900.0
2007-08-01 11:00:00,18.0,18.16,17.9,18.08,69600.0,18.0,18.16,17.9,18.08,69600.0
2007-08-01 11:30:00,18.08,18.09,17.97,18.05,58500.0,18.08,18.09,17.97,18.05,58500.0
2007-08-01 12:00:00,18.06,18.08,17.99,18.0,39400.0,18.06,18.08,17.99,18.0,39400.0
2007-08-01 12:30:00,18.0,18.09,17.91,17.98,39700.0,18.0,18.09,17.91,17.98,39700.0
2007-08-01 13:00:00,17.96,17.96,17.8,17.82,40000.0,17.96,17.96,17.8,17.82,40000.0
2007-08-01 13:30:00,17.84,18.0,17.84,17.96,43300.0,17.84,18.0,17.84,17.96,43300.0
2007-08-01 14:00:00,17.95,17.98,17.85,17.85,119500.0,17.95,17.98,17.85,17.85,119500.0
2007-08-01 14:30:00,17.85,17.88,17.69,17.7,128500.0,17.85,17.88,17.69,17.7,128500.0
2007-08-01 15:00:00,17.7,17.81,17.63,17.7,127800.0,17.7,17.81,17.63,17.7,127800.0
2007-08-01 15:30:00,17.7,18.0,17.67,17.95,198300.0,17.7,18.0,17.67,17.95,198300.0
2007-08-02 09:30:00,17.69,18.17,17.69,17.94,47600.0,17.69,18.17,17.69,17.94,47600.0
2007-08-02 10:00:00,17.92,17.96,17.79,17.84,38900.0,17.92,17.96,17.79,17.84,38900.0
2007-08-02 10:30:00,17.84,17.89,17.74,17.74,81900.0,17.84,17.89,17.74,17.74,81900.0
2007-08-02 11:00:00,17.75,17.98,17.7,17.98,60000.0,17.75,17.98,17.7,17.98,60000.0
2007-08-02 11:30:00,17.98,18.01,17.89,18.01,49400.0,17.98,18.01,17.89,18.01,49400.0
2007-08-02 12:00:00,18.02,18.02,17.93,17.94,23400.0,18.02,18.02,17.93,17.94,23400.0
2007-08-02 12:30:00,17.93,18.07,17.91,17.93,130300.0,17.93,18.07,17.91,17.93,130300.0
2007-08-02 13:00:00,17.92,17.93,17.88,17.9,41400.0,17.92,17.93,17.88,17.9,41400.0
2007-08-02 13:30:00,17.88,18.0,17.85,17.96,49100.0,17.88,18.0,17.85,17.96,49100.0
2007-08-02 14:00:00,17.96,18.0,17.89,17.93,45600.0,17.96,18.0,17.89,17.93,45600.0
2007-08-02 14:30:00,17.93,18.0,17.85,17.96,39900.0,17.93,18.0,17.85,17.96,39900.0
2007-08-02 15:00:00,17.97,18.05,17.9,18.02,64300.0,17.97,18.05,17.9,18.02,64300.0
2007-08-02 15:30:00,18.03,18.13,17.98,18.11,114200.0,18.03,18.13,17.98,18.11,114200.0
2007-08-03 09:30:00,18.03,18.12,17.97,18.0,94000.0,18.03,18.12,17.97,18.0,94000.0
2007-08-03 10:00:00,18.0,18.11,17.95,18.1,84900.0,18.0,18.11,17.95,18.1,84900.0
2007-08-03 10:30:00,18.1,18.14,17.93,18.09,56800.0,18.1,18.14,17.93,18.09,56800.0
2007-08-03 11:00:00,18.09,18.24,18.09,18.2,80000.0,18.09,18.24,18.09,18.2,80000.0
2007-08-03 11:30:00,18.2,18.22,18.0,18.07,137100.0,18.2,18.22,18.0,18.07,137100.0
2007-08-03 12:00:00,18.07,18.13,18.01,18.11,118700.0,18.07,18.13,18.01,18.11,118700.0
2007-08-03 12:30:00,18.11,18.23,18.08,18.15,60900.0,18.11,18.23,18.08,18.15,60900.0
2007-08-03 13:00:00,18.15,18.29,18.12,18.26,43500.0,18.15,18.29,18.12,18.26,43500.0
2007-08-03 13:30:00,18.25,18.49,18.23,18.39,74800.0,18.25,18.49,18.23,18.39,74800.0
2007-08-03 14:00:00,18.4,18.5,18.3,18.3,145500.0,18.4,18.5,18.3,18.3,145500.0
2007-08-03 14:30:00,18.32,18.36,18.05,18.08,122900.0,18.32,18.36,18.05,18.08,122900.0
2007-08-03 15:00:00,18.09,18.15,17.91,17.91,125100.0,18.09,18.15,17.91,17.91,125100.0
2007-08-03 15:30:00,17.91,18.02,17.86,17.86,165400.0,17.91,18.02,17.86,17.86,165400.0
2007-08-06 09:30:00,18.08,18.28,17.95,18.25,172000.0,18.08,18.28,17.95,18.25,172000.0
2007-08-06 10:00:00,18.26,18.31,18.07,18.07,83800.0,18.26,18.31,18.07,18.07,83800.0
2007-08-06 10:30:00,18.07,18.19,18.05,18.12,80000.0,18.07,18.19,18.05,18.12,80000.0
2007-08-06 11:00:00,18.13,18.22,18.06,18.22,93500.0,18.13,18.22,18.06,18.22,93500.0
2007-08-06 11:30:00,18.24,18.5,18.21,18.44,104800.0,18.24,18.5,18.21,18.44,104800.0
2007-08-06 12:00:00,18.44,18.52,18.4,18.51,113400.0,18.44,18.52,18.4,18.51,113400.0
2007-08-06 12:30:00,18.52,18.72,18.52,18.64,86500.0,18.52,18.72,18.52,18.64,86500.0
2007-08-06 13:00:00,18.63,18.92,18.49,18.7,177400.0,18.63,18.92,18.49,18.7,177400.0
2007-08-06 13:30:00,18.7,18.72,18.56,18.7,59500.0,18.7,18.72,18.56,18.7,59500.0
2007-08-06 14:00:00,18.71,18.91,18.68,18.82,99500.0,18.71,18.91,18.68,18.82,99500.0
2007-08-06 14:30:00,18.82,19.0,18.82,18.95,141600.0,18.82,19.0,18.82,18.95,141600.0
2007-08-06 15:00:00,18.95,19.04,18.88,19.0,108600.0,18.95,19.04,18.88,19.0,108600.0
2007-08-06 15:30:00,19.0,19.0,18.87,18.87,380100.0,19.0,19.0,18.87,18.87,380100.0
2007-08-07 09:30:00,19.1,19.1,18.85,19.09,319500.0,19.1,19.1,18.85,19.09,319500.0
2007-08-07 10:00:00,19.09,19.15,19.0,19.13,1096500.0,19.09,19.15,19.0,19.13,1096500.0
2007-08-07 10:30:00,19.15,19.17,19.08,19.12,199100.0,19.15,19.17,19.08,19.12,199100.0
2007-08-07 11:00:00,19.12,19.2,19.1,19.18,211500.0,19.12,19.2,19.1,19.18,211500.0
2007-08-07 11:30:00,19.19,19.22,19.17,19.21,323400.0,19.19,19.22,19.17,19.21,323400.0
2007-08-07 12:00:00,19.21,19.25,19.19,19.24,1136400.0,19.21,19.25,19.19,19.24,1136400.0
2007-08-07 12:30:00,19.25,19.3,19.23,19.27,212100.0,19.25,19.3,19.23,19.27,212100.0
2007-08-07 13:00:00,19.29,19.41,19.27,19.38,180600.0,19.29,19.41,19.27,19.38,180600.0
2007-08-07 13:30:00,19.38,19.44,19.36,19.43,209800.0,19.38,19.44,19.36,19.43,209800.0
2007-08-07 14:00:00,19.43,19.45,19.23,19.29,317600.0,19.43,19.45,19.23,19.29,317600.0
2007-08-07 14:30:00,19.29,19.49,19.21,19.49,597200.0,19.29,19.49,19.21,19.49,597200.0
2007-08-07 15:00:00,19.48,19.72,19.43,19.7,436200.0,19.48,19.72,19.43,19.7,436200.0
2007-08-07 15:30:00,19.71,20.12,19.7,19.82,683300.0,19.71,20.12,19.7,19.82,683300.0
2007-08-08 09:30:00,19.9,21.08,19.85,21.04,803900.0,19.9,21.08,19.85,21.04,803900.0
2007-08-08 10:00:00,21.04,21.09,20.59,20.8,753200.0,21.04,21.09,20.59,20.8,753200.0
2007-08-08 10:30:00,20.81,21.07,20.81,20.98,512300.0,20.81,21.07,20.81,20.98,512300.0
2007-08-08 11:00:00,20.97,21.0,20.51,20.85,754000.0,20.97,21.0,20.51,20.85,754000.0
2007-08-08 11:30:00,20.86,20.95,20.79,20.84,217800.0,20.86,20.95,20.79,20.84,217800.0
2007-08-08 12:00:00,20.85,21.0,20.81,21.0,225200.0,20.85,21.0,20.81,21.0,225200.0
2007-08-08 12:30:00,21.0,21.0,20.93,20.97,166500.0,21.0,21.0,20.93,20.97,166500.0
2007-08-08 13:00:00,20.98,21.52,20.96,21.49,568300.0,20.98,21.52,20.96,21.49,568300.0
2007-08-08 13:30:00,21.5,21.54,21.43,21.45,676600.0,21.5,21.54,21.43,21.45,676600.0
2007-08-08 14:00:00,21.44,21.45,20.22,21.2,287200.0,21.44,21.45,20.22,21.2,287200.0
2007-08-08 14:30:00,21.19,21.3,21.06,21.16,209200.0,21.19,21.3,21.06,21.16,209200.0
2007-08-08 15:00:00,21.16,21.2,20.81,20.87,357000.0,21.16,21.2,20.81,20.87,357000.0
2007-08-08 15:30:00,20.87,21.01,20.62,20.95,691500.0,20.87,21.01,20.62,20.95,691500.0
2007-08-09 09:30:00,20.32,20.97,20.12,20.97,224900.0,20.32,20.97,20.12,20.97,224900.0
2007-08-09 10:00:00,20.95,21.5,20.94,21.48,374700.0,20.95,21.5,20.94,21.48,374700.0
2007-08-09 10:30:00,21.48,21.78,21.45,21.73,351500.0,21.48,21.78,21.45,21.73,351500.0
2007-08-09 11:00:00,21.73,21.76,21.49,21.65,503500.0,21.73,21.76,21.49,21.65,503500.0
2007-08-09 11:30:00,21.64,21.8,21.63,21.79,493500.0,21.64,21.8,21.63,21.79,493500.0
2007-08-09 12:00:00,21.81,22.03,21.74,21.75,749700.0,21.81,22.03,21.74,21.75,749700.0
2007-08-09 12:30:00,21.73,21.8,21.45,21.5,199800.0,21.73,21.8,21.45,21.5,199800.0
2007-08-09 13:00:00,21.49,21.71,21.35,21.68,346200.0,21.49,21.71,21.35,21.68,346200.0
2007-08-09 13:30:00,21.68,21.72,21.56,21.64,321600.0,21.68,21.72,21.56,21.64,321600.0
2007-08-09 14:00:00,21.63,22.01,21.5,22.0,273900.0,21.63,22.01,21.5,22.0,273900.0
2007-08-09 14:30:00,22.0,22.02,21.86,21.92,282200.0,22.0,22.02,21.86,21.92,282200.0
2007-08-09 15:00:00,21.92,21.94,21.57,21.62,439900.0,21.92,21.94,21.57,21.62,439900.0
2007-08-09 15:30:00,21.61,21.69,21.4,21.41,1131300.0,21.61,21.69,21.4,21.41,1131300.0
2007-08-10 09:30:00,21.2,21.2,20.12,20.6,526800.0,21.2,21.2,20.12,20.6,526800.0
2007-08-10 10:00:00,20.6,20.63,20.13,20.14,296100.0,20.6,20.63,20.13,20.14,296100.0
2007-08-10 10:30:00,20.16,20.31,19.95,20.08,273000.0,20.16,20.31,19.95,20.08,273000.0
2007-08-10 11:00:00,20.08,20.4,20.0,20.0,223600.0,20.08,20.4,20.0,20.0,223600.0
2007-08-10 11:30:00,20.01,20.31,20.0,20.23,324400.0,20.01,20.31,20.0,20.23,324400.0
2007-08-10 12:00:00,20.25,20.93,20.24,20.59,274000.0,20.25,20.93,20.24,20.59,274000.0
2007-08-10 12:30:00,20.59,20.61,20.16,20.21,140600.0,20.59,20.61,20.16,20.21,140600.0
2007-08-10 13:00:00,20.21,20.24,19.98,20.0,161500.0,20.21,20.24,19.98,20.0,161500.0
2007-08-10 13:30:00,20.01,20.2,20.0,20.03,111300.0,20.01,20.2,20.0,20.03,111300.0
2007-08-10 14:00:00,20.03,20.18,19.98,20.0,126900.0,20.03,20.18,19.98,20.0,126900.0
2007-08-10 14:30:00,20.0,20.11,19.99,20.06,163000.0,20.0,20.11,19.99,20.06,163000.0
2007-08-10 15:00:00,20.07,20.21,20.04,20.16,156400.0,20.07,20.21,20.04,20.16,156400.0
2007-08-10 15:30:00,20.15,20.19,19.98,20.03,297100.0,20.15,20.19,19.98,20.03,297100.0
2007-08-13 09:30:00,20.45,20.45,19.86,19.9,169300.0,20.45,20.45,19.86,19.9,169300.0
2007-08-13 10:00:00,19.91,20.0,19.66,19.8,132800.0,19.91,20.0,19.66,19.8,132800.0
2007-08-13 10:30:00,19.81,19.81,19.57,19.68,178200.0,19.81,19.81,19.57,19.68,178200.0
2007-08-13 11:00:00,19.68,19.74,19.6,19.65,112900.0,19.68,19.74,19.6,19.65,112900.0
2007-08-13 11:30:00,19.65,19.84,19.63,19.83,81000.0,19.65,19.84,19.63,19.83,81000.0
2007-08-13 12:00:00,19.81,19.83,19.71,19.72,45000.0,19.81,19.83,19.71,19.72,45000.0
2007-08-13 12:30:00,19.71,19.77,19.67,19.76,107400.0,19.71,19.77,19.67,19.76,107400.0
2007-08-13 13:00:00,19.77,19.78,19.67,19.74,102500.0,19.77,19.78,19.67,19.74,102500.0
2007-08-13 13:30:00,19.74,19.99,19.71,19.95,94400.0,19.74,19.99,19.71,19.95,94400.0
2007-08-13 14:00:00,19.95,20.26,19.89,20.2,179600.0,19.95,20.26,19.89,20.2,179600.0
2007-08-13 14:30:00,20.2,20.21,20.1,20.1,86600.0,20.2,20.21,20.1,20.1,86600.0
2007-08-13 15:00:00,20.1,20.1,19.91,20.02,78100.0,20.1,20.1,19.91,20.02,78100.0
2007-08-13 15:30:00,20.03,20.07,19.9,19.98,141500.0,20.03,20.07,19.9,19.98,141500.0
2007-08-14 09:30:00,20.0,20.22,19.86,20.01,77100.0,20.0,20.22,19.86,20.01,77100.0
2007-08-14 10:00:00,19.99,20.0,19.6,19.66,102800.0,19.99,20.0,19.6,19.66,102800.0
2007-08-14 10:30:00,19.66,19.75,19.5,19.59,98400.0,19.66,19.75,19.5,19.59,98400.0
2007-08-14 11:00:00,19.58,19.62,19.4,19.56,71200.0,19.58,19.62,19.4,19.56,71200.0
2007-08-14 11:30:00,19.56,19.95,19.53,19.88,57700.0,19.56,19.95,19.53,19.88,57700.0
2007-08-14 12:00:00,19.86,19.89,19.76,19.8,40000.0,19.86,19.89,19.76,19.8,40000.0
2007-08-14 12:30:00,19.8,19.8,19.73,19.73,61600.0,19.8,19.8,19.73,19.73,61600.0
2007-08-14 13:00:00,19.73,19.73,19.57,19.57,31400.0,19.73,19.73,19.57,19.57,31400.0
2007-08-14 13:30:00,19.6,19.71,19.51,19.56,197600.0,19.6,19.71,19.51,19.56,197600.0
2007-08-14 14:00:00,19.56,19.57,19.48,19.56,53300.0,19.56,19.57,19.48,19.56,53300.0
2007-08-14 14:30:00,19.56,19.56,19.43,19.47,62000.0,19.56,19.56,19.43,19.47,62000.0
2007-08-14 15:00:00,19.46,19.75,19.45,19.7,81600.0,19.46,19.75,19.45,19.7,81600.0
2007-08-14 15:30:00,19.68,19.71,19.54,19.63,105300.0,19.68,19.71,19.54,19.63,105300.0
2007-08-15 09:30:00,19.74,19.99,19.55,19.97,123200.0,19.74,19.99,19.55,19.97,123200.0
2007-08-15 10:00:00,19.96,20.14,19.93,20.1,150400.0,19.96,20.14,19.93,20.1,150400.0
2007-08-15 10:30:00,20.1,20.15,19.96,20.13,93400.0,20.1,20.15,19.96,20.13,93400.0
2007-08-15 11:00:00,20.12,20.32,20.12,20.29,320900.0,20.12,20.32,20.12,20.29,320900.0
2007-08-15 11:30:00,20.3,20.3,20.01,20.03,138300.0,20.3,20.3,20.01,20.03,138300.0
2007-08-15 12:00:00,20.05,20.3,20.05,20.3,222700.0,20.05,20.3,20.05,20.3,222700.0
2007-08-15 12:30:00,20.29,20.3,20.26,20.28,80700.0,20.29,20.3,20.26,20.28,80700.0
2007-08-15 13:00:00,20.28,20.4,20.26,20.34,128800.0,20.28,20.4,20.26,20.34,128800.0
2007-08-15 13:30:00,20.34,20.58,20.34,20.38,210900.0,20.34,20.58,20.34,20.38,210900.0
2007-08-15 14:00:00,20.4,20.52,20.36,20.42,70700.0,20.4,20.52,20.36,20.42,70700.0
2007-08-15 14:30:00,20.41,20.45,20.26,20.37,126600.0,20.41,20.45,20.26,20.37,126600.0
2007-08-15 15:00:00,20.37,20.45,20.1,20.15,150400.0,20.37,20.45,20.1,20.15,150400.0
2007-08-15 15:30:00,20.16,20.18,19.79,19.85,248100.0,20.16,20.18,19.79,19.85,248100.0
2007-08-16 09:30:00,19.72,20.23,19.52,19.94,197900.0,19.72,20.23,19.52,19.94,197900.0
2007-08-16 10:00:00,19.95,20.19,19.8,19.84,142500.0,19.95,20.19,19.8,19.84,142500.0
2007-08-16 10:30:00,19.84,20.05,19.75,19.94,214200.0,19.84,20.05,19.75,19.94,214200.0
2007-08-16 11:00:00,19.97,20.44,19.97,20.21,124300.0,19.97,20.44,19.97,20.21,124300.0
2007-08-16 11:30:00,20.23,20.24,20.03,20.05,122200.0,20.23,20.24,20.03,20.05,122200.0
2007-08-16 12:00:00,20.02,20.02,19.62,19.75,194500.0,20.02,20.02,19.62,19.75,194500.0
2007-08-16 12:30:00,19.76,20.0,19.75,19.82,100000.0,19.76,20.0,19.75,19.82,100000.0
2007-08-16 13:00:00,19.81,20.1,19.77,19.96,133300.0,19.81,20.1,19.77,19.96,133300.0
2007-08-16 13:30:00,19.96,20.32,19.94,20.23,119400.0,19.96,20.32,19.94,20.23,119400.0
2007-08-16 14:00:00,20.22,20.41,20.0,20.39,152900.0,20.22,20.41,20.0,20.39,152900.0
2007-08-16 14:30:00,20.36,20.42,20.12,20.2,112600.0,20.36,20.42,20.12,20.2,112600.0
2007-08-16 15:00:00,20.21,20.32,20.0,20.27,132900.0,20.21,20.32,20.0,20.27,132900.0
2007-08-16 15:30:00,20.26,20.67,20.21,20.32,360000.0,20.26,20.67,20.21,20.32,360000.0
2007-08-17 09:30:00,21.0,21.25,20.04,20.35,465000.0,21.0,21.25,20.04,20.35,465000.0
2007-08-17 10:00:00,20.35,20.57,20.25,20.28,236200.0,20.35,20.57,20.25,20.28,236200.0
2007-08-17 10:30:00,20.28,20.4,20.05,20.31,235000.0,20.28,20.4,20.05,20.31,235000.0
2007-08-17 11:00:00,20.33,20.7,20.33,20.65,105200.0,20.33,20.7,20.33,20.65,105200.0
2007-08-17 11:30:00,20.67,20.91,20.64,20.68,82500.0,20.67,20.91,20.64,20.68,82500.0
2007-08-17 12:00:00,20.69,20.73,20.59,20.59,72100.0,20.69,20.73,20.59,20.59,72100.0
2007-08-17 12:30:00,20.58,20.87,20.48,20.86,77300.0,20.58,20.87,20.48,20.86,77300.0
2007-08-17 13:00:00,20.85,21.05,20.84,20.96,101500.0,20.85,21.05,20.84,20.96,101500.0
2007-08-17 13:30:00,20.95,20.97,20.89,20.9,50100.0,20.95,20.97,20.89,20.9,50100.0
2007-08-17 14:00:00,20.91,20.97,20.79,20.8,60700.0,20.91,20.97,20.79,20.8,60700.0
2007-08-17 14:30:00,20.81,20.82,20.7,20.77,327300.0,20.81,20.82,20.7,20.77,327300.0
2007-08-17 15:00:00,20.77,21.01,20.77,20.89,191300.0,20.77,21.01,20.77,20.89,191300.0
2007-08-17 15:30:00,20.89,21.0,20.68,20.72,221800.0,20.89,21.0,20.68,20.72,221800.0
2007-08-20 09:30:00,20.75,20.84,20.57,20.79,54600.0,20.75,20.84,20.57,20.79,54600.0
2007-08-20 10:00:00,20.78,20.83,20.7,20.83,54400.0,20.78,20.83,20.7,20.83,54400.0
2007-08-20 10:30:00,20.82,20.82,20.59,20.68,30900.0,20.82,20.82,20.59,20.68,30900.0
2007-08-20 11:00:00,20.68,20.77,20.65,20.76,47700.0,20.68,20.77,20.65,20.76,47700.0
2007-08-20 11:30:00,20.76,20.85,20.61,20.63,30900.0,20.76,20.85,20.61,20.63,30900.0
2007-08-20 12:00:00,20.63,20.9,20.61,20.87,55500.0,20.63,20.9,20.61,20.87,55500.0
2007-08-20 12:30:00,20.87,20.91,20.74,20.75,73700.0,20.87,20.91,20.74,20.75,73700.0
2007-08-20 13:00:00,20.75,20.8,20.64,20.8,44100.0,20.75,20.8,20.64,20.8,44100.0
2007-08-20 13:30:00,20.8,20.86,20.71,20.75,35800.0,20.8,20.86,20.71,20.75,35800.0
2007-08-20 14:00:00,20.76,20.84,20.73,20.79,50700.0,20.76,20.84,20.73,20.79,50700.0
2007-08-20 14:30:00,20.79,20.93,20.74,20.91,106300.0,20.79,20.93,20.74,20.91,106300.0
2007-08-20 15:00:00,20.93,21.04,20.89,21.0,189300.0,20.93,21.04,20.89,21.0,189300.0
2007-08-20 15:30:00,20.98,21.01,20.89,20.97,130400.0,20.98,21.01,20.89,20.97,130400.0
2007-08-21 09:30:00,21.0,21.24,20.76,21.12,197700.0,21.0,21.24,20.76,21.12,197700.0
2007-08-21 10:00:00,21.13,21.13,20.87,20.98,63500.0,21.13,21.13,20.87,20.98,63500.0
2007-08-21 10:30:00,20.99,20.99,20.86,20.97,48800.0,20.99,20.99,20.86,20.97,48800.0
2007-08-21 11:00:00,20.96,21.04,20.78,21.0,166100.0,20.96,21.04,20.78,21.0,166100.0
2007-08-21 11:30:00,21.0,21.05,20.99,21.01,105800.0,21.0,21.05,20.99,21.01,105800.0
2007-08-21 12:00:00,21.01,21.01,20.86,20.97,24900.0,21.01,21.01,20.86,20.97,24900.0
2007-08-21 12:30:00,20.93,20.98,20.8,20.98,39300.0,20.93,20.98,20.8,20.98,39300.0
2007-08-21 13:00:00,20.97,20.98,20.91,20.92,31300.0,20.97,20.98,20.91,20.92,31300.0
2007-08-21 13:30:00,20.93,20.95,20.85,20.9,27600.0,20.93,20.95,20.85,20.9,27600.0
2007-08-21 14:00:00,20.91,20.95,20.9,20.92,20200.0,20.91,20.95,20.9,20.92,20200.0
2007-08-21 14:30:00,20.93,20.95,20.87,20.95,33600.0,20.93,20.95,20.87,20.95,33600.0
2007-08-21 15:00:00,20.95,20.95,20.77,20.85,70400.0,20.95,20.95,20.77,20.85,70400.0
2007-08-21 15:30:00,20.85,20.9,20.75,20.79,81300.0,20.85,20.9,20.75,20.79,81300.0
2007-08-22 09:30:00,21.07,21.18,20.9,20.91,151300.0,21.07,21.18,20.9,20.91,151300.0
2007-08-22 10:00:00,20.94,21.2,20.75,20.9,117000.0,20.94,21.2,20.75,20.9,117000.0
2007-08-22 10:30:00,20.9,21.01,20.87,20.95,71800.0,20.9,21.01,20.87,20.95,71800.0
2007-08-22 11:00:00,20.94,21.03,20.9,20.99,78800.0,20.94,21.03,20.9,20.99,78800.0
2007-08-22 11:30:00,20.97,21.05,20.95,21.0,60700.0,20.97,21.05,20.95,21.0,60700.0
2007-08-22 12:00:00,21.0,21.01,20.88,20.89,89100.0,21.0,21.01,20.88,20.89,89100.0
2007-08-22 12:30:00,20.9,21.0,20.88,20.94,67100.0,20.9,21.0,20.88,20.94,67100.0
2007-08-22 13:00:00,20.94,21.05,20.94,21.0,101400.0,20.94,21.05,20.94,21.0,101400.0
2007-08-22 13:30:00,20.99,21.0,20.96,20.97,90600.0,20.99,21.0,20.96,20.97,90600.0
2007-08-22 14:00:00,20.99,21.0,20.94,20.97,78700.0,20.99,21.0,20.94,20.97,78700.0
2007-08-22 14:30:00,20.96,21.0,20.96,21.0,62400.0,20.96,21.0,20.96,21.0,62400.0
2007-08-22 15:00:00,21.0,21.05,20.96,21.04,89300.0,21.0,21.05,20.96,21.04,89300.0
2007-08-22 15:30:00,21.05,21.15,20.98,21.0,314500.0,21.05,21.15,20.98,21.0,314500.0
2007-08-23 09:30:00,21.11,21.2,21.0,21.1,119400.0,21.11,21.2,21.0,21.1,119400.0
2007-08-23 10:00:00,21.1,21.14,21.06,21.11,51800.0,21.1,21.14,21.06,21.11,51800.0
2007-08-23 10:30:00,21.11,21.17,20.95,21.05,146200.0,21.11,21.17,20.95,21.05,146200.0
2007-08-23 11:00:00,21.05,21.32,21.0,21.25,116200.0,21.05,21.32,21.0,21.25,116200.0
2007-08-23 11:30:00,21.24,21.28,21.14,21.16,75000.0,21.24,21.28,21.14,21.16,75000.0
2007-08-23 12:00:00,21.16,21.31,21.15,21.26,58500.0,21.16,21.31,21.15,21.26,58500.0
2007-08-23 12:30:00,21.25,21.29,21.09,21.1,60300.0,21.25,21.29,21.09,21.1,60300.0
2007-08-23 13:00:00,21.11,21.29,21.11,21.28,112600.0,21.11,21.29,21.11,21.28,112600.0
2007-08-23 13:30:00,21.28,21.49,21.25,21.49,94900.0,21.28,21.49,21.25,21.49,94900.0
2007-08-23 14:00:00,21.49,21.56,21.35,21.36,98700.0,21.49,21.56,21.35,21.36,98700.0
2007-08-23 14:30:00,21.36,21.45,21.34,21.4,59600.0,21.36,21.45,21.34,21.4,59600.0
2007-08-23 15:00:00,21.41,21.52,21.38,21.41,103500.0,21.41,21.52,21.38,21.41,103500.0
2007-08-23 15:30:00,21.4,21.67,21.34,21.63,804300.0,21.4,21.67,21.34,21.63,804300.0
2007-08-24 09:30:00,21.41,21.65,21.06,21.38,104700.0,21.41,21.65,21.06,21.38,104700.0
2007-08-24 10:00:00,21.4,21.65,21.35,21.37,336900.0,21.4,21.65,21.35,21.37,336900.0
2007-08-24 10:30:00,21.37,21.38,21.3,21.34,50700.0,21.37,21.38,21.3,21.34,50700.0
2007-08-24 11:00:00,21.35,21.52,21.35,21.45,413300.0,21.35,21.52,21.35,21.45,413300.0
2007-08-24 11:30:00,21.44,21.51,21.41,21.48,53300.0,21.44,21.51,21.41,21.48,53300.0
2007-08-24 12:00:00,21.47,21.47,21.34,21.39,38400.0,21.47,21.47,21.34,21.39,38400.0
2007-08-24 12:30:00,21.39,21.41,21.26,21.26,38500.0,21.39,21.41,21.26,21.26,38500.0
2007-08-24 13:00:00,21.25,21.27,21.2,21.25,73500.0,21.25,21.27,21.2,21.25,73500.0
2007-08-24 13:30:00,21.24,21.26,21.14,21.26,58300.0,21.24,21.26,21.14,21.26,58300.0
2007-08-24 14:00:00,21.26,21.45,21.26,21.45,78900.0,21.26,21.45,21.26,21.45,78900.0
2007-08-24 14:30:00,21.45,21.53,21.45,21.53,65900.0,21.45,21.53,21.45,21.53,65900.0
2007-08-24 15:00:00,21.52,21.53,21.4,21.48,82400.0,21.52,21.53,21.4,21.48,82400.0
2007-08-24 15:30:00,21.48,21.5,21.46,21.49,98300.0,21.48,21.5,21.46,21.49,98300.0
2007-08-27 09:30:00,21.35,21.48,21.2,21.23,47900.0,21.35,21.48,21.2,21.23,47900.0
2007-08-27 10:00:00,21.26,21.35,21.12,21.34,26000.0,21.26,21.35,21.12,21.34,26000.0
2007-08-27 10:30:00,21.33,21.42,21.32,21.37,30200.0,21.33,21.42,21.32,21.37,30200.0
2007-08-27 11:00:00,21.36,21.37,21.3,21.34,31300.0,21.36,21.37,21.3,21.34,31300.0
2007-08-27 11:30:00,21.34,21.37,21.29,21.35,81100.0,21.34,21.37,21.29,21.35,81100.0
2007-08-27 12:00:00,21.35,21.38,21.33,21.35,23500.0,21.35,21.38,21.33,21.35,23500.0
2007-08-27 12:30:00,21.35,21.37,21.34,21.36,39500.0,21.35,21.37,21.34,21.36,39500.0
2007-08-27 13:00:00,21.36,21.41,21.35,21.37,28900.0,21.36,21.41,21.35,21.37,28900.0
2007-08-27 13:30:00,21.4,21.41,21.34,21.35,159700.0,21.4,21.41,21.34,21.35,159700.0
2007-08-27 14:00:00,21.35,21.49,21.35,21.48,270400.0,21.35,21.49,21.35,21.48,270400.0
2007-08-27 14:30:00,21.48,21.58,21.48,21.49,64800.0,21.48,21.58,21.48,21.49,64800.0
2007-08-27 15:00:00,21.5,21.59,21.49,21.59,70100.0,21.5,21.59,21.49,21.59,70100.0
2007-08-27 15:30:00,21.58,21.69,21.52,21.54,132600.0,21.58,21.69,21.52,21.54,132600.0
2007-08-28 09:30:00,21.36,21.45,21.0,21.12,87900.0,21.36,21.45,21.0,21.12,87900.0
2007-08-28 10:00:00,21.15,21.16,20.79,20.99,113400.0,21.15,21.16,20.79,20.99,113400.0
2007-08-28 10:30:00,21.0,21.03,20.84,20.97,99600.0,21.0,21.03,20.84,20.97,99600.0
2007-08-28 11:00:00,20.96,20.97,20.8,20.85,64000.0,20.96,20.97,20.8,20.85,64000.0
2007-08-28 11:30:00,20.86,20.96,20.64,20.7,94700.0,20.86,20.96,20.64,20.7,94700.0
2007-08-28 12:00:00,20.7,20.73,20.68,20.7,75800.0,20.7,20.73,20.68,20.7,75800.0
2007-08-28 12:30:00,20.71,20.75,20.69,20.74,52700.0,20.71,20.75,20.69,20.74,52700.0
2007-08-28 13:00:00,20.74,20.74,20.56,20.6,80800.0,20.74,20.74,20.56,20.6,80800.0
2007-08-28 13:30:00,20.6,20.85,20.6,20.83,92500.0,20.6,20.85,20.6,20.83,92500.0
2007-08-28 14:00:00,20.84,20.89,20.75,20.8,128700.0,20.84,20.89,20.75,20.8,128700.0
2007-08-28 14:30:00,20.8,20.86,20.75,20.79,60900.0,20.8,20.86,20.75,20.79,60900.0
2007-08-28 15:00:00,20.8,20.81,20.74,20.77,83100.0,20.8,20.81,20.74,20.77,83100.0
2007-08-28 15:30:00,20.77,20.77,20.56,20.59,129700.0,20.77,20.77,20.56,20.59,129700.0
2007-08-29 09:30:00,20.75,20.83,20.63,20.7,101300.0,20.75,20.83,20.63,20.7,101300.0
2007-08-29 10:00:00,20.7,20.85,20.7,20.76,56800.0,20.7,20.85,20.7,20.76,56800.0
2007-08-29 10:30:00,20.75,20.76,20.67,20.75,77900.0,20.75,20.76,20.67,20.75,77900.0
2007-08-29 11:00:00,20.74,20.76,20.71,20.73,29100.0,20.74,20.76,20.71,20.73,29100.0
2007-08-29 11:30:00,20.72,20.8,20.72,20.78,68700.0,20.72,20.8,20.72,20.78,68700.0
2007-08-29 12:00:00,20.78,20.79,20.71,20.74,24400.0,20.78,20.79,20.71,20.74,24400.0
2007-08-29 12:30:00,20.74,20.75,20.7,20.7,17700.0,20.74,20.75,20.7,20.7,17700.0
2007-08-29 13:00:00,20.71,20.78,20.71,20.77,32600.0,20.71,20.78,20.71,20.77,32600.0
2007-08-29 13:30:00,20.76,20.86,20.75,20.84,39700.0,20.76,20.86,20.75,20.84,39700.0
2007-08-29 14:00:00,20.84,20.98,20.84,20.97,42900.0,20.84,20.98,20.84,20.97,42900.0
2007-08-29 14:30:00,20.97,21.07,20.89,21.05,121400.0,20.97,21.07,20.89,21.05,121400.0
2007-08-29 15:00:00,21.05,21.15,20.95,21.05,85000.0,21.05,21.15,20.95,21.05,85000.0
2007-08-29 15:30:00,21.05,21.35,21.04,21.3,131200.0,21.05,21.35,21.04,21.3,131200.0
2007-08-30 09:30:00,21.3,21.64,21.0,21.42,159000.0,21.3,21.64,21.0,21.42,159000.0
2007-08-30 10:00:00,21.41,21.62,21.4,21.48,71700.0,21.41,21.62,21.4,21.48,71700.0
2007-08-30 10:30:00,21.48,21.48,21.23,21.36,63800.0,21.48,21.48,21.23,21.36,63800.0
2007-08-30 11:00:00,21.37,21.7,21.37,21.55,241500.0,21.37,21.7,21.37,21.55,241500.0
2007-08-30 11:30:00,21.55,21.56,21.45,21.47,35200.0,21.55,21.56,21.45,21.47,35200.0
2007-08-30 12:00:00,21.47,21.47,21.28,21.39,59500.0,21.47,21.47,21.28,21.39,59500.0
2007-08-30 12:30:00,21.37,21.37,21.29,21.31,33900.0,21.37,21.37,21.29,21.31,33900.0
2007-08-30 13:00:00,21.3,21.38,21.23,21.3,94700.0,21.3,21.38,21.23,21.3,94700.0
2007-08-30 13:30:00,21.3,21.3,21.2,21.3,49600.0,21.3,21.3,21.2,21.3,49600.0
2007-08-30 14:00:00,21.29,21.31,21.15,21.15,37400.0,21.29,21.31,21.15,21.15,37400.0
2007-08-30 14:30:00,21.15,21.18,20.97,21.04,94400.0,21.15,21.18,20.97,21.04,94400.0
2007-08-30 15:00:00,21.04,21.19,21.04,21.1,50800.0,21.04,21.19,21.04,21.1,50800.0
2007-08-30 15:30:00,21.1,21.17,21.02,21.11,105100.0,21.1,21.17,21.02,21.11,105100.0
2007-08-31 09:30:00,21.4,21.4,21.15,21.18,53600.0,21.4,21.4,21.15,21.18,53600.0
2007-08-31 10:00:00,21.2,21.24,20.98,21.13,63400.0,21.2,21.24,20.98,21.13,63400.0
2007-08-31 10:30:00,21.12,21.24,21.12,21.17,29100.0,21.12,21.24,21.12,21.17,29100.0
2007-08-31 11:00:00,21.17,21.26,21.11,21.26,53400.0,21.17,21.26,21.11,21.26,53400.0
2007-08-31 11:30:00,21.26,21.35,21.26,21.35,30000.0,21.26,21.35,21.26,21.35,30000.0
2007-08-31 12:00:00,21.35,21.38,21.24,21.35,29700.0,21.35,21.38,21.24,21.35,29700.0
2007-08-31 12:30:00,21.34,21.38,21.27,21.28,30800.0,21.34,21.38,21.27,21.28,30800.0
2007-08-31 13:00:00,21.27,21.37,21.25,21.36,32500.0,21.27,21.37,21.25,21.36,32500.0
2007-08-31 13:30:00,21.35,21.35,21.22,21.3,42300.0,21.35,21.35,21.22,21.3,42300.0
2007-08-31 14:00:00,21.31,21.36,21.3,21.33,32100.0,21.31,21.36,21.3,21.33,32100.0
2007-08-31 14:30:00,21.34,21.46,21.32,21.43,34400.0,21.34,21.46,21.32,21.43,34400.0
2007-08-31 15:00:00,21.42,21.5,21.42,21.48,45700.0,21.42,21.5,21.42,21.48,45700.0
2007-08-31 15:30:00,21.48,21.58,21.45,21.45,128900.0,21.48,21.58,21.45,21.45,128900.0
2007-09-04 09:30:00,21.28,21.88,21.28,21.87,148500.0,21.28,21.88,21.28,21.87,148500.0
2007-09-04 10:00:00,21.88,21.89,21.8,21.89,112500.0,21.88,21.89,21.8,21.89,112500.0
2007-09-04 10:30:00,21.89,22.21,21.88,22.19,279300.0,21.89,22.21,21.88,22.19,279300.0
2007-09-04 11:00:00,22.19,22.21,22.06,22.09,78700.0,22.19,22.21,22.06,22.09,78700.0
2007-09-04 11:30:00,22.08,22.09,21.98,21.99,252000.0,22.08,22.09,21.98,21.99,252000.0
2007-09-04 12:00:00,21.98,22.0,21.93,21.94,153300.0,21.98,22.0,21.93,21.94,153300.0
2007-09-04 12:30:00,21.95,22.0,21.94,21.96,54500.0,21.95,22.0,21.94,21.96,54500.0
2007-09-04 13:00:00,21.97,21.97,21.88,21.9,44400.0,21.97,21.97,21.88,21.9,44400.0
2007-09-04 13:30:00,21.9,21.93,21.85,21.86,699400.0,21.9,21.93,21.85,21.86,699400.0
2007-09-04 14:00:00,21.86,21.99,21.86,21.94,56200.0,21.86,21.99,21.86,21.94,56200.0
2007-09-04 14:30:00,21.94,21.94,21.88,21.93,36400.0,21.94,21.94,21.88,21.93,36400.0
2007-09-04 15:00:00,21.94,22.0,21.85,21.9,106400.0,21.94,22.0,21.85,21.9,106400.0
2007-09-04 15:30:00,21.9,22.0,21.79,22.0,223000.0,21.9,22.0,21.79,22.0,223000.0
2007-09-05 09:30:00,21.82,22.0,21.56,21.95,73200.0,21.82,22.0,21.56,21.95,73200.0
2007-09-05 10:00:00,21.95,22.07,21.87,22.02,129300.0,21.95,22.07,21.87,22.02,129300.0
2007-09-05 10:30:00,22.03,22.18,21.98,22.11,50100.0,22.03,22.18,21.98,22.11,50100.0
2007-09-05 11:00:00,22.11,22.14,22.08,22.1,34900.0,22.11,22.14,22.08,22.1,34900.0
2007-09-05 11:30:00,22.1,22.13,21.93,22.04,31100.0,22.1,22.13,21.93,22.04,31100.0
2007-09-05 12:00:00,22.05,22.19,21.99,22.19,36100.0,22.05,22.19,21.99,22.19,36100.0
2007-09-05 12:30:00,22.19,22.29,22.08,22.28,69800.0,22.19,22.29,22.08,22.28,69800.0
2007-09-05 13:00:00,22.29,22.42,22.19,22.22,75600.0,22.29,22.42,22.19,22.22,75600.0
2007-09-05 13:30:00,22.18,22.23,22.14,22.19,27900.0,22.18,22.23,22.14,22.19,27900.0
2007-09-05 14:00:00,22.19,22.25,22.15,22.19,77600.0,22.19,22.25,22.15,22.19,77600.0
2007-09-05 14:30:00,22.18,22.25,22.1,22.15,107100.0,22.18,22.25,22.1,22.15,107100.0
2007-09-05 15:00:00,22.15,22.31,22.13,22.3,148100.0,22.15,22.31,22.13,22.3,148100.0
2007-09-05 15:30:00,22.3,22.48,22.29,22.44,431300.0,22.3,22.48,22.29,22.44,431300.0
2007-09-06 09:30:00,22.45,22.74,22.21,22.66,137700.0,22.45,22.74,22.21,22.66,137700.0
2007-09-06 10:00:00,22.65,22.67,22.42,22.43,137700.0,22.65,22.67,22.42,22.43,137700.0
2007-09-06 10:30:00,22.41,22.6,22.39,22.55,65200.0,22.41,22.6,22.39,22.55,65200.0
2007-09-06 11:00:00,22.55,22.56,22.46,22.55,35100.0,22.55,22.56,22.46,22.55,35100.0
2007-09-06 11:30:00,22.55,22.64,22.49,22.5,82300.0,22.55,22.64,22.49,22.5,82300.0
2007-09-06 12:00:00,22.52,22.68,22.52,22.66,75500.0,22.52,22.68,22.52,22.66,75500.0
2007-09-06 12:30:00,22.66,22.66,22.43,22.48,60100.0,22.66,22.66,22.43,22.48,60100.0
2007-09-06 13:00:00,22.47,22.5,22.34,22.34,38900.0,22.47,22.5,22.34,22.34,38900.0
2007-09-06 13:30:00,22.34,22.39,22.31,22.39,17700.0,22.34,22.39,22.31,22.39,17700.0
2007-09-06 14:00:00,22.39,22.61,22.37,22.54,73800.0,22.39,22.61,22.37,22.54,73800.0
2007-09-06 14:30:00,22.53,22.56,22.48,22.52,56000.0,22.53,22.56,22.48,22.52,56000.0
2007-09-06 15:00:00,22.52,22.56,22.52,22.55,77200.0,22.52,22.56,22.52,22.55,77200.0
2007-09-06 15:30:00,22.55,22.56,22.37,22.44,105500.0,22.55,22.56,22.37,22.44,105500.0
2007-09-07 09:30:00,22.2,22.42,21.83,22.34,128400.0,22.2,22.42,21.83,22.34,128400.0
2007-09-07 10:00:00,22.36,22.67,22.29,22.63,83900.0,22.36,22.67,22.29,22.63,83900.0
2007-09-07 10:30:00,22.64,22.66,22.42,22.51,74100.0,22.64,22.66,22.42,22.51,74100.0
2007-09-07 11:00:00,22.51,22.61,22.49,22.5,56800.0,22.51,22.61,22.49,22.5,56800.0
2007-09-07 11:30:00,22.5,22.62,22.5,22.59,45500.0,22.5,22.62,22.5,22.59,45500.0
2007-09-07 12:00:00,22.6,22.61,22.54,22.55,42600.0,22.6,22.61,22.54,22.55,42600.0
2007-09-07 12:30:00,22.56,22.59,22.49,22.53,62600.0,22.56,22.59,22.49,22.53,62600.0
2007-09-07 13:00:00,22.54,22.63,22.51,22.58,53200.0,22.54,22.63,22.51,22.58,53200.0
2007-09-07 13:30:00,22.59,22.62,22.43,22.49,190700.0,22.59,22.62,22.43,22.49,190700.0
2007-09-07 14:00:00,22.51,22.6,22.47,22.48,106400.0,22.51,22.6,22.47,22.48,106400.0
2007-09-07 14:30:00,22.49,22.52,22.45,22.47,51600.0,22.49,22.52,22.45,22.47,51600.0
2007-09-07 15:00:00,22.47,22.59,22.45,22.47,120200.0,22.47,22.59,22.45,22.47,120200.0
2007-09-07 15:30:00,22.48,22.54,22.35,22.51,140900.0,22.48,22.54,22.35,22.51,140900.0
2007-09-10 09:30:00,22.66,22.66,22.25,22.32,109700.0,22.66,22.66,22.25,22.32,109700.0
2007-09-10 10:00:00,22.33,22.41,22.29,22.3,63000.0,22.33,22.41,22.29,22.3,63000.0
2007-09-10 10:30:00,22.3,22.4,22.21,22.25,72200.0,22.3,22.4,22.21,22.25,72200.0
2007-09-10 11:00:00,22.28,22.3,22.1,22.15,73100.0,22.28,22.3,22.1,22.15,73100.0
2007-09-10 11:30:00,22.16,22.3,22.12,22.28,31500.0,22.16,22.3,22.12,22.28,31500.0
2007-09-10 12:00:00,22.25,22.3,22.16,22.3,24800.0,22.25,22.3,22.16,22.3,24800.0
2007-09-10 12:30:00,22.28,22.31,22.19,22.21,16000.0,22.28,22.31,22.19,22.21,16000.0
2007-09-10 13:00:00,22.2,22.25,22.16,22.23,31200.0,22.2,22.25,22.16,22.23,31200.0
2007-09-10 13:30:00,22.22,22.26,22.2,22.21,35500.0,22.22,22.26,22.2,22.21,35500.0
2007-09-10 14:00:00,22.2,22.25,22.11,22.25,61400.0,22.2,22.25,22.11,22.25,61400.0
2007-09-10 14:30:00,22.25,22.27,22.14,22.24,65600.0,22.25,22.27,22.14,22.24,65600.0
2007-09-10 15:00:00,22.25,22.47,22.19,22.35,80000.0,22.25,22.47,22.19,22.35,80000.0
2007-09-10 15:30:00,22.35,22.44,22.33,22.41,180100.0,22.35,22.44,22.33,22.41,180100.0
2007-09-11 09:30:00,22.49,22.5,22.16,22.24,81400.0,22.49,22.5,22.16,22.24,81400.0
2007-09-11 10:00:00,22.23,22.37,22.2,22.34,122000.0,22.23,22.37,22.2,22.34,122000.0
2007-09-11 10:30:00,22.35,22.49,22.31,22.33,56200.0,22.35,22.49,22.31,22.33,56200.0
2007-09-11 11:00:00,22.34,22.35,22.21,22.22,52000.0,22.34,22.35,22.21,22.22,52000.0
2007-09-11 11:30:00,22.22,22.31,22.21,22.22,67000.0,22.22,22.31,22.21,22.22,67000.0
2007-09-11 12:00:00,22.22,22.22,22.14,22.14,43000.0,22.22,22.22,22.14,22.14,43000.0
2007-09-11 12:30:00,22.15,22.17,22.13,22.16,52100.0,22.15,22.17,22.13,22.16,52100.0
2007-09-11 13:00:00,22.16,22.19,22.12,22.13,58000.0,22.16,22.19,22.12,22.13,58000.0
2007-09-11 13:30:00,22.13,22.36,22.1,22.3,117300.0,22.13,22.36,22.1,22.3,117300.0
2007-09-11 14:00:00,22.3,22.47,22.23,22.3,105000.0,22.3,22.47,22.23,22.3,105000.0
2007-09-11 14:30:00,22.31,22.4,22.25,22.38,45700.0,22.31,22.4,22.25,22.38,45700.0
2007-09-11 15:00:00,22.38,22.58,22.35,22.58,51900.0,22.38,22.58,22.35,22.58,51900.0
2007-09-11 15:30:00,22.56,22.65,22.41,22.65,125300.0,22.56,22.65,22.41,22.65,125300.0
2007-09-12 09:30:00,22.66,22.75,22.41,22.73,164100.0,22.66,22.75,22.41,22.73,164100.0
2007-09-12 10:00:00,22.74,22.79,22.66,22.72,109200.0,22.74,22.79,22.66,22.72,109200.0
2007-09-12 10:30:00,22.7,22.76,22.56,22.56,155300.0,22.7,22.76,22.56,22.56,155300.0
2007-09-12 11:00:00,22.57,22.68,22.53,22.65,130100.0,22.57,22.68,22.53,22.65,130100.0
2007-09-12 11:30:00,22.65,22.65,22.52,22.58,37700.0,22.65,22.65,22.52,22.58,37700.0
2007-09-12 12:00:00,22.58,22.65,22.53,22.56,349100.0,22.58,22.65,22.53,22.56,349100.0
2007-09-12 12:30:00,22.56,22.64,22.54,22.64,38700.0,22.56,22.64,22.54,22.64,38700.0
2007-09-12 13:00:00,22.63,22.65,22.54,22.65,187900.0,22.63,22.65,22.54,22.65,187900.0
2007-09-12 13:30:00,22.64,22.69,22.54,22.58,80700.0,22.64,22.69,22.54,22.58,80700.0
2007-09-12 14:00:00,22.6,22.69,22.57,22.58,58900.0,22.6,22.69,22.57,22.58,58900.0
2007-09-12 14:30:00,22.59,22.65,22.54,22.62,199900.0,22.59,22.65,22.54,22.62,199900.0
2007-09-12 15:00:00,22.62,22.62,22.48,22.55,163200.0,22.62,22.62,22.48,22.55,163200.0
2007-09-12 15:30:00,22.54,22.61,22.48,22.51,149100.0,22.54,22.61,22.48,22.51,149100.0
2007-09-13 09:30:00,22.68,22.68,22.41,22.43,39000.0,22.68,22.68,22.41,22.43,39000.0
2007-09-13 10:00:00,22.44,22.44,22.01,22.01,102000.0,22.44,22.44,22.01,22.01,102000.0
2007-09-13 10:30:00,22.04,22.43,22.0,22.34,101000.0,22.04,22.43,22.0,22.34,101000.0
2007-09-13 11:00:00,22.34,22.56,22.25,22.5,178800.0,22.34,22.56,22.25,22.5,178800.0
2007-09-13 11:30:00,22.49,22.55,22.43,22.54,200000.0,22.49,22.55,22.43,22.54,200000.0
2007-09-13 12:00:00,22.53,22.73,22.5,22.67,547200.0,22.53,22.73,22.5,22.67,547200.0
2007-09-13 12:30:00,22.67,22.69,22.59,22.64,88200.0,22.67,22.69,22.59,22.64,88200.0
2007-09-13 13:00:00,22.63,22.7,22.59,22.64,95000.0,22.63,22.7,22.59,22.64,95000.0
2007-09-13 13:30:00,22.64,22.68,22.62,22.66,26400.0,22.64,22.68,22.62,22.66,26400.0
2007-09-13 14:00:00,22.64,22.95,22.64,22.72,188300.0,22.64,22.95,22.64,22.72,188300.0
2007-09-13 14:30:00,22.71,22.87,22.66,22.87,173800.0,22.71,22.87,22.66,22.87,173800.0
2007-09-13 15:00:00,22.87,22.87,22.7,22.74,113400.0,22.87,22.87,22.7,22.74,113400.0
2007-09-13 15:30:00,22.73,22.77,22.62,22.62,95500.0,22.73,22.77,22.62,22.62,95500.0
2007-09-14 09:30:00,22.5,22.62,22.25,22.5,52700.0,22.5,22.62,22.25,22.5,52700.0
2007-09-14 10:00:00,22.53,22.66,22.44,22.56,156500.0,22.53,22.66,22.44,22.56,156500.0
2007-09-14 10:30:00,22.55,22.56,22.42,22.42,47100.0,22.55,22.56,22.42,22.42,47100.0
2007-09-14 11:00:00,22.44,22.49,22.34,22.37,67200.0,22.44,22.49,22.34,22.37,67200.0
2007-09-14 11:30:00,22.38,22.44,22.34,22.4,58900.0,22.38,22.44,22.34,22.4,58900.0
2007-09-14 12:00:00,22.4,22.47,22.4,22.45,34300.0,22.4,22.47,22.4,22.45,34300.0
2007-09-14 12:30:00,22.46,22.5,22.4,22.42,26700.0,22.46,22.5,22.4,22.42,26700.0
2007-09-14 13:00:00,22.44,22.6,22.43,22.59,44200.0,22.44,22.6,22.43,22.59,44200.0
2007-09-14 13:30:00,22.6,22.63,22.52,22.63,21500.0,22.6,22.63,22.52,22.63,21500.0
2007-09-14 14:00:00,22.65,22.65,22.57,22.6,18000.0,22.65,22.65,22.57,22.6,18000.0
2007-09-14 14:30:00,22.6,22.69,22.5,22.57,33100.0,22.6,22.69,22.5,22.57,33100.0
2007-09-14 15:00:00,22.57,22.72,22.57,22.71,56700.0,22.57,22.72,22.57,22.71,56700.0
2007-09-14 15:30:00,22.71,22.89,22.68,22.74,118600.0,22.71,22.89,22.68,22.74,118600.0
2007-09-17 09:30:00,22.59,22.7,22.02,22.17,183300.0,22.59,22.7,22.02,22.17,183300.0
2007-09-17 10:00:00,22.17,22.23,21.88,21.9,489000.0,22.17,22.23,21.88,21.9,489000.0
2007-09-17 10:30:00,21.88,22.04,21.67,21.99,214500.0,21.88,22.04,21.67,21.99,214500.0
2007-09-17 11:00:00,21.99,22.07,21.81,22.07,105000.0,21.99,22.07,21.81,22.07,105000.0
2007-09-17 11:30:00,22.06,22.15,22.03,22.13,61800.0,22.06,22.15,22.03,22.13,61800.0
2007-09-17 12:00:00,22.12,22.24,22.11,22.14,156400.0,22.12,22.24,22.11,22.14,156400.0
2007-09-17 12:30:00,22.13,22.15,22.06,22.08,44200.0,22.13,22.15,22.06,22.08,44200.0
2007-09-17 13:00:00,22.09,22.09,22.03,22.08,51800.0,22.09,22.09,22.03,22.08,51800.0
2007-09-17 13:30:00,22.08,22.13,22.04,22.09,25100.0,22.08,22.13,22.04,22.09,25100.0
2007-09-17 14:00:00,22.09,22.16,22.03,22.13,37500.0,22.09,22.16,22.03,22.13,37500.0
2007-09-17 14:30:00,22.13,22.2,22.12,22.2,42100.0,22.13,22.2,22.12,22.2,42100.0
2007-09-17 15:00:00,22.16,22.28,22.12,22.16,59200.0,22.16,22.28,22.12,22.16,59200.0
2007-09-17 15:30:00,22.15,22.19,22.1,22.16,125800.0,22.15,22.19,22.1,22.16,125800.0
2007-09-18 09:30:00,22.32,22.42,22.18,22.25,180000.0,22.32,22.42,22.18,22.25,180000.0
2007-09-18 10:00:00,22.25,22.26,22.09,22.16,44700.0,22.25,22.26,22.09,22.16,44700.0
2007-09-18 10:30:00,22.17,22.26,22.17,22.25,32900.0,22.17,22.26,22.17,22.25,32900.0
2007-09-18 11:00:00,22.25,22.35,22.19,22.29,51100.0,22.25,22.35,22.19,22.29,51100.0
2007-09-18 11:30:00,22.27,22.31,22.27,22.27,17700.0,22.27,22.31,22.27,22.27,17700.0
2007-09-18 12:00:00,22.27,22.27,22.17,22.18,23000.0,22.27,22.27,22.17,22.18,23000.0
2007-09-18 12:30:00,22.19,22.21,22.16,22.2,12700.0,22.19,22.21,22.16,22.2,12700.0
2007-09-18 13:00:00,22.2,22.21,22.13,22.15,19200.0,22.2,22.21,22.13,22.15,19200.0
2007-09-18 13:30:00,22.14,22.17,22.08,22.15,95400.0,22.14,22.17,22.08,22.15,95400.0
2007-09-18 14:00:00,22.16,22.75,22.05,22.47,118200.0,22.16,22.75,22.05,22.47,118200.0
2007-09-18 14:30:00,22.49,22.69,22.46,22.55,157600.0,22.49,22.69,22.46,22.55,157600.0
2007-09-18 15:00:00,22.56,22.71,22.49,22.65,65400.0,22.56,22.71,22.49,22.65,65400.0
2007-09-18 15:30:00,22.66,22.75,22.6,22.71,147500.0,22.66,22.75,22.6,22.71,147500.0
2007-09-19 09:30:00,22.82,23.2,22.82,23.05,579500.0,22.82,23.2,22.82,23.05,579500.0
2007-09-19 10:00:00,23.05,23.15,22.98,23.13,202200.0,23.05,23.15,22.98,23.13,202200.0
2007-09-19 10:30:00,23.13,23.19,23.11,23.19,88400.0,23.13,23.19,23.11,23.19,88400.0
2007-09-19 11:00:00,23.19,23.29,23.17,23.22,76700.0,23.19,23.29,23.17,23.22,76700.0
2007-09-19 11:30:00,23.24,23.25,23.14,23.17,60900.0,23.24,23.25,23.14,23.17,60900.0
2007-09-19 12:00:00,23.17,23.2,23.13,23.2,75400.0,23.17,23.2,23.13,23.2,75400.0
2007-09-19 12:30:00,23.19,23.2,23.13,23.13,52800.0,23.19,23.2,23.13,23.13,52800.0
2007-09-19 13:00:00,23.15,23.16,23.06,23.14,78800.0,23.15,23.16,23.06,23.14,78800.0
2007-09-19 13:30:00,23.15,23.16,23.07,23.07,69900.0,23.15,23.16,23.07,23.07,69900.0
2007-09-19 14:00:00,23.06,23.11,23.04,23.06,51900.0,23.06,23.11,23.04,23.06,51900.0
2007-09-19 14:30:00,23.06,23.07,23.0,23.05,49500.0,23.06,23.07,23.0,23.05,49500.0
2007-09-19 15:00:00,23.06,23.08,22.94,22.99,140400.0,23.06,23.08,22.94,22.99,140400.0
2007-09-19 15:30:00,23.0,23.11,22.94,23.07,136300.0,23.0,23.11,22.94,23.07,136300.0
2007-09-20 09:30:00,23.12,23.15,22.94,22.94,31800.0,23.12,23.15,22.94,22.94,31800.0
2007-09-20 10:00:00,22.97,23.16,22.94,23.05,27700.0,22.97,23.16,22.94,23.05,27700.0
2007-09-20 10:30:00,23.05,23.12,22.97,23.1,159700.0,23.05,23.12,22.97,23.1,159700.0
2007-09-20 11:00:00,23.09,23.32,23.09,23.27,282800.0,23.09,23.32,23.09,23.27,282800.0
2007-09-20 11:30:00,23.26,23.38,23.22,23.35,124800.0,23.26,23.38,23.22,23.35,124800.0
2007-09-20 12:00:00,23.35,23.42,23.3,23.34,55900.0,23.35,23.42,23.3,23.34,55900.0
2007-09-20 12:30:00,23.32,23.41,23.3,23.41,34100.0,23.32,23.41,23.3,23.41,34100.0
2007-09-20 13:00:00,23.4,23.41,23.21,23.25,53800.0,23.4,23.41,23.21,23.25,53800.0
2007-09-20 13:30:00,23.25,23.3,23.22,23.3,108300.0,23.25,23.3,23.22,23.3,108300.0
2007-09-20 14:00:00,23.29,23.34,23.15,23.17,62600.0,23.29,23.34,23.15,23.17,62600.0
2007-09-20 14:30:00,23.17,23.2,22.9,22.97,99500.0,23.17,23.2,22.9,22.97,99500.0
2007-09-20 15:00:00,22.97,23.01,22.83,22.95,100200.0,22.97,23.01,22.83,22.95,100200.0
2007-09-20 15:30:00,22.95,23.07,22.94,22.99,183900.0,22.95,23.07,22.94,22.99,183900.0
2007-09-21 09:30:00,23.18,23.36,23.03,23.3,365000.0,23.18,23.36,23.03,23.3,365000.0
2007-09-21 10:00:00,23.3,23.43,23.28,23.32,38400.0,23.3,23.43,23.28,23.32,38400.0
2007-09-21 10:30:00,23.3,23.35,23.28,23.35,36100.0,23.3,23.35,23.28,23.35,36100.0
2007-09-21 11:00:00,23.34,23.5,23.33,23.48,46300.0,23.34,23.5,23.33,23.48,46300.0
2007-09-21 11:30:00,23.46,23.48,23.39,23.39,49700.0,23.46,23.48,23.39,23.39,49700.0
2007-09-21 12:00:00,23.39,23.4,23.13,23.2,56400.0,23.39,23.4,23.13,23.2,56400.0
2007-09-21 12:30:00,23.2,23.33,23.19,23.19,33200.0,23.2,23.33,23.19,23.19,33200.0
2007-09-21 13:00:00,23.2,23.22,23.12,23.12,22200.0,23.2,23.22,23.12,23.12,22200.0
2007-09-21 13:30:00,23.11,23.12,23.0,23.0,27900.0,23.11,23.12,23.0,23.0,27900.0
2007-09-21 14:00:00,23.01,23.06,22.99,23.0,124300.0,23.01,23.06,22.99,23.0,124300.0
2007-09-21 14:30:00,23.03,23.08,23.02,23.05,14700.0,23.03,23.08,23.02,23.05,14700.0
2007-09-21 15:00:00,23.05,23.17,23.04,23.16,24400.0,23.05,23.17,23.04,23.16,24400.0
2007-09-21 15:30:00,23.16,23.17,22.97,23.0,68300.0,23.16,23.17,22.97,23.0,68300.0
2007-09-24 09:30:00,23.12,23.5,23.01,23.3,124300.0,23.12,23.5,23.01,23.3,124300.0
2007-09-24 10:00:00,23.29,23.5,23.27,23.5,99800.0,23.29,23.5,23.27,23.5,99800.0
2007-09-24 10:30:00,23.5,23.5,23.43,23.45,81500.0,23.5,23.5,23.43,23.45,81500.0
2007-09-24 11:00:00,23.44,23.63,23.42,23.57,116400.0,23.44,23.63,23.42,23.57,116400.0
2007-09-24 11:30:00,23.58,23.61,23.55,23.58,44600.0,23.58,23.61,23.55,23.58,44600.0
2007-09-24 12:00:00,23.58,23.58,23.53,23.55,49600.0,23.58,23.58,23.53,23.55,49600.0
2007-09-24 12:30:00,23.55,23.55,23.49,23.55,25700.0,23.55,23.55,23.49,23.55,25700.0
2007-09-24 13:00:00,23.54,23.54,23.3,23.3,31300.0,23.54,23.54,23.3,23.3,31300.0
2007-09-24 13:30:00,23.32,23.53,23.3,23.52,42500.0,23.32,23.53,23.3,23.52,42500.0
2007-09-24 14:00:00,23.52,23.53,23.27,23.32,41100.0,23.52,23.53,23.27,23.32,41100.0
2007-09-24 14:30:00,23.29,23.34,23.22,23.31,28500.0,23.29,23.34,23.22,23.31,28500.0
2007-09-24 15:00:00,23.32,23.42,23.22,23.41,43900.0,23.32,23.42,23.22,23.41,43900.0
2007-09-24 15:30:00,23.42,23.46,23.35,23.41,71700.0,23.42,23.46,23.35,23.41,71700.0
2007-09-25 09:30:00,23.38,23.53,23.05,23.51,103600.0,23.38,23.53,23.05,23.51,103600.0
2007-09-25 10:00:00,23.51,23.65,23.47,23.58,70600.0,23.51,23.65,23.47,23.58,70600.0
2007-09-25 10:30:00,23.58,23.72,23.53,23.67,156100.0,23.58,23.72,23.53,23.67,156100.0
2007-09-25 11:00:00,23.7,23.72,23.42,23.55,752300.0,23.7,23.72,23.42,23.55,752300.0
2007-09-25 11:30:00,23.56,23.7,23.55,23.69,40700.0,23.56,23.7,23.55,23.69,40700.0
2007-09-25 12:00:00,23.68,23.8,23.63,23.8,60300.0,23.68,23.8,23.63,23.8,60300.0
2007-09-25 12:30:00,23.78,23.8,23.69,23.79,67000.0,23.78,23.8,23.69,23.79,67000.0
2007-09-25 13:00:00,23.78,23.92,23.77,23.92,65800.0,23.78,23.92,23.77,23.92,65800.0
2007-09-25 13:30:00,23.92,23.95,23.86,23.86,98400.0,23.92,23.95,23.86,23.86,98400.0
2007-09-25 14:00:00,23.87,23.99,23.84,23.98,60300.0,23.87,23.99,23.84,23.98,60300.0
2007-09-25 14:30:00,23.97,24.02,23.84,23.93,177600.0,23.97,24.02,23.84,23.93,177600.0
2007-09-25 15:00:00,23.94,23.98,23.87,23.9,176500.0,23.94,23.98,23.87,23.9,176500.0
2007-09-25 15:30:00,23.92,24.15,23.89,24.13,231800.0,23.92,24.15,23.89,24.13,231800.0
2007-09-26 09:30:00,24.17,24.5,24.01,24.48,131000.0,24.17,24.5,24.01,24.48,131000.0
2007-09-26 10:00:00,24.47,24.55,24.45,24.52,84300.0,24.47,24.55,24.45,24.52,84300.0
2007-09-26 10:30:00,24.52,24.54,24.41,24.49,62800.0,24.52,24.54,24.41,24.49,62800.0
2007-09-26 11:00:00,24.46,24.5,24.38,24.42,274900.0,24.46,24.5,24.38,24.42,274900.0
2007-09-26 11:30:00,24.42,24.42,24.17,24.18,58500.0,24.42,24.42,24.17,24.18,58500.0
2007-09-26 12:00:00,24.19,24.31,24.18,24.25,76500.0,24.19,24.31,24.18,24.25,76500.0
2007-09-26 12:30:00,24.25,24.25,24.05,24.16,20100.0,24.25,24.25,24.05,24.16,20100.0
2007-09-26 13:00:00,24.16,24.18,24.12,24.17,79800.0,24.16,24.18,24.12,24.17,79800.0
2007-09-26 13:30:00,24.16,24.21,24.12,24.16,58100.0,24.16,24.21,24.12,24.16,58100.0
2007-09-26 14:00:00,24.16,24.2,24.14,24.14,42600.0,24.16,24.2,24.14,24.14,42600.0
2007-09-26 14:30:00,24.15,24.19,24.09,24.14,73400.0,24.15,24.19,24.09,24.14,73400.0
2007-09-26 15:00:00,24.14,24.35,24.1,24.32,187400.0,24.14,24.35,24.1,24.32,187400.0
2007-09-26 15:30:00,24.34,24.35,24.21,24.31,103500.0,24.34,24.35,24.21,24.31,103500.0
2007-09-27 09:30:00,24.35,24.56,24.21,24.38,94200.0,24.35,24.56,24.21,24.38,94200.0
2007-09-27 10:00:00,24.38,24.48,24.2,24.2,40300.0,24.38,24.48,24.2,24.2,40300.0
2007-09-27 10:30:00,24.23,24.31,24.12,24.28,62700.0,24.23,24.31,24.12,24.28,62700.0
2007-09-27 11:00:00,24.3,24.31,24.09,24.1,37800.0,24.3,24.31,24.09,24.1,37800.0
2007-09-27 11:30:00,24.09,24.2,24.05,24.09,47300.0,24.09,24.2,24.05,24.09,47300.0
2007-09-27 12:00:00,24.09,24.1,23.96,23.97,43000.0,24.09,24.1,23.96,23.97,43000.0
2007-09-27 12:30:00,23.96,24.05,23.96,24.04,43800.0,23.96,24.05,23.96,24.04,43800.0
2007-09-27 13:00:00,24.05,24.06,23.8,23.81,73100.0,24.05,24.06,23.8,23.81,73100.0
2007-09-27 13:30:00,23.83,23.9,23.8,23.88,52100.0,23.83,23.9,23.8,23.88,52100.0
2007-09-27 14:00:00,23.89,24.05,23.89,24.04,54700.0,23.89,24.05,23.89,24.04,54700.0
2007-09-27 14:30:00,24.05,24.05,23.99,24.03,46800.0,24.05,24.05,23.99,24.03,46800.0
2007-09-27 15:00:00,24.03,24.05,24.0,24.02,41400.0,24.03,24.05,24.0,24.02,41400.0
2007-09-27 15:30:00,24.01,24.08,23.93,24.03,68400.0,24.01,24.08,23.93,24.03,68400.0
2007-09-28 09:30:00,24.08,25.0,24.08,24.75,279500.0,24.08,25.0,24.08,24.75,279500.0
2007-09-28 10:00:00,24.74,24.82,24.6,24.61,104500.0,24.74,24.82,24.6,24.61,104500.0
2007-09-28 10:30:00,24.61,24.71,24.58,24.65,123600.0,24.61,24.71,24.58,24.65,123600.0
2007-09-28 11:00:00,24.65,24.78,24.61,24.67,588600.0,24.65,24.78,24.61,24.67,588600.0
2007-09-28 11:30:00,24.67,24.94,24.65,24.93,175000.0,24.67,24.94,24.65,24.93,175000.0
2007-09-28 12:00:00,24.93,24.99,24.71,24.73,161600.0,24.93,24.99,24.71,24.73,161600.0
2007-09-28 12:30:00,24.75,24.77,24.71,24.75,139100.0,24.75,24.77,24.71,24.75,139100.0
2007-09-28 13:00:00,24.75,24.8,24.73,24.78,82000.0,24.75,24.8,24.73,24.78,82000.0
2007-09-28 13:30:00,24.78,24.79,24.6,24.61,98300.0,24.78,24.79,24.6,24.61,98300.0
2007-09-28 14:00:00,24.61,24.74,24.56,24.68,61000.0,24.61,24.74,24.56,24.68,61000.0
2007-09-28 14:30:00,24.68,24.95,24.65,24.9,157900.0,24.68,24.95,24.65,24.9,157900.0
2007-09-28 15:00:00,24.89,24.94,24.75,24.87,222100.0,24.89,24.94,24.75,24.87,222100.0
2007-09-28 15:30:00,24.87,25.0,24.77,24.89,269800.0,24.87,25.0,24.77,24.89,269800.0
2007-10-01 09:30:00,25.08,25.16,24.87,25.15,539800.0,25.08,25.16,24.87,25.15,539800.0
2007-10-01 10:00:00,25.15,25.24,25.0,25.12,190800.0,25.15,25.24,25.0,25.12,190800.0
2007-10-01 10:30:00,25.11,25.13,24.81,25.0,313400.0,25.11,25.13,24.81,25.0,313400.0
2007-10-01 11:00:00,25.01,25.02,24.9,24.92,122100.0,25.01,25.02,24.9,24.92,122100.0
2007-10-01 11:30:00,24.92,25.2,24.9,25.15,86000.0,24.92,25.2,24.9,25.15,86000.0
2007-10-01 12:00:00,25.15,25.16,25.1,25.13,73200.0,25.15,25.16,25.1,25.13,73200.0
2007-10-01 12:30:00,25.14,25.14,24.99,25.09,89100.0,25.14,25.14,24.99,25.09,89100.0
2007-10-01 13:00:00,25.08,25.29,25.08,25.29,90500.0,25.08,25.29,25.08,25.29,90500.0
2007-10-01 13:30:00,25.3,25.34,25.2,25.21,103000.0,25.3,25.34,25.2,25.21,103000.0
2007-10-01 14:00:00,25.21,25.35,25.13,25.14,107500.0,25.21,25.35,25.13,25.14,107500.0
2007-10-01 14:30:00,25.14,25.3,25.12,25.24,272300.0,25.14,25.3,25.12,25.24,272300.0
2007-10-01 15:00:00,25.23,25.26,25.23,25.25,196200.0,25.23,25.26,25.23,25.25,196200.0
2007-10-01 15:30:00,25.25,25.26,25.12,25.2,228200.0,25.25,25.26,25.12,25.2,228200.0
2007-10-02 09:30:00,25.17,25.21,25.02,25.09,83100.0,25.17,25.21,25.02,25.09,83100.0
2007-10-02 10:00:00,25.09,25.12,25.0,25.01,53300.0,25.09,25.12,25.0,25.01,53300.0
2007-10-02 10:30:00,25.0,25.17,24.96,25.16,73600.0,25.0,25.17,24.96,25.16,73600.0
2007-10-02 11:00:00,25.15,25.24,25.03,25.21,62800.0,25.15,25.24,25.03,25.21,62800.0
2007-10-02 11:30:00,25.21,25.23,25.18,25.22,48700.0,25.21,25.23,25.18,25.22,48700.0
2007-10-02 12:00:00,25.22,25.22,25.2,25.22,24600.0,25.22,25.22,25.2,25.22,24600.0
2007-10-02 12:30:00,25.22,25.28,25.19,25.28,47000.0,25.22,25.28,25.19,25.28,47000.0
2007-10-02 13:00:00,25.27,25.3,25.21,25.22,90500.0,25.27,25.3,25.21,25.22,90500.0
2007-10-02 13:30:00,25.22,25.28,25.21,25.27,67700.0,25.22,25.28,25.21,25.27,67700.0
2007-10-02 14:00:00,25.27,25.33,25.22,25.25,48100.0,25.27,25.33,25.22,25.25,48100.0
2007-10-02 14:30:00,25.25,25.32,25.22,25.31,67100.0,25.25,25.32,25.22,25.31,67100.0
2007-10-02 15:00:00,25.32,25.35,25.26,25.34,81800.0,25.32,25.35,25.26,25.34,81800.0
2007-10-02 15:30:00,25.34,25.5,25.33,25.47,158900.0,25.34,25.5,25.33,25.47,158900.0
2007-10-03 09:30:00,25.27,25.5,25.1,25.1,60300.0,25.27,25.5,25.1,25.1,60300.0
2007-10-03 10:00:00,25.07,25.25,25.03,25.2,71000.0,25.07,25.25,25.03,25.2,71000.0
2007-10-03 10:30:00,25.2,25.3,25.16,25.3,47700.0,25.2,25.3,25.16,25.3,47700.0
2007-10-03 11:00:00,25.29,25.36,25.22,25.27,24700.0,25.29,25.36,25.22,25.27,24700.0
2007-10-03 11:30:00,25.27,25.28,25.21,25.23,31600.0,25.27,25.28,25.21,25.23,31600.0
2007-10-03 12:00:00,25.22,25.24,25.1,25.19,225400.0,25.22,25.24,25.1,25.19,225400.0
2007-10-03 12:30:00,25.19,25.21,25.19,25.21,119600.0,25.19,25.21,25.19,25.21,119600.0
2007-10-03 13:00:00,25.21,25.21,25.11,25.15,42400.0,25.21,25.21,25.11,25.15,42400.0
2007-10-03 13:30:00,25.15,25.3,25.14,25.27,61900.0,25.15,25.3,25.14,25.27,61900.0
2007-10-03 14:00:00,25.26,25.26,25.11,25.13,24200.0,25.26,25.26,25.11,25.13,24200.0
2007-10-03 14:30:00,25.13,25.14,25.02,25.04,32500.0,25.13,25.14,25.02,25.04,32500.0
2007-10-03 15:00:00,25.04,25.12,25.02,25.04,44800.0,25.04,25.12,25.02,25.04,44800.0
2007-10-03 15:30:00,25.03,25.09,24.99,25.04,85500.0,25.03,25.09,24.99,25.04,85500.0
2007-10-04 09:30:00,25.09,25.09,24.75,24.8,55400.0,25.09,25.09,24.75,24.8,55400.0
2007-10-04 10:00:00,24.79,24.95,24.76,24.81,80200.0,24.79,24.95,24.76,24.81,80200.0
2007-10-04 10:30:00,24.81,24.89,24.81,24.86,63700.0,24.81,24.89,24.81,24.86,63700.0
2007-10-04 11:00:00,24.85,24.94,24.83,24.94,65600.0,24.85,24.94,24.83,24.94,65600.0
2007-10-04 11:30:00,24.92,25.13,24.92,25.02,56400.0,24.92,25.13,24.92,25.02,56400.0
2007-10-04 12:00:00,25.02,25.1,25.0,25.09,16300.0,25.02,25.1,25.0,25.09,16300.0
2007-10-04 12:30:00,25.09,25.25,25.04,25.21,17300.0,25.09,25.25,25.04,25.21,17300.0
2007-10-04 13:00:00,25.21,25.25,25.14,25.21,32700.0,25.21,25.25,25.14,25.21,32700.0
2007-10-04 13:30:00,25.21,25.25,25.21,25.21,10300.0,25.21,25.25,25.21,25.21,10300.0
2007-10-04 14:00:00,25.23,25.23,25.19,25.23,14400.0,25.23,25.23,25.19,25.23,14400.0
2007-10-04 14:30:00,25.21,25.22,25.16,25.2,21900.0,25.21,25.22,25.16,25.2,21900.0
2007-10-04 15:00:00,25.19,25.2,25.06,25.08,299200.0,25.19,25.2,25.06,25.08,299200.0
2007-10-04 15:30:00,25.08,25.18,25.06,25.1,446300.0,25.08,25.18,25.06,25.1,446300.0
2007-10-05 09:30:00,25.15,25.34,25.01,25.24,176600.0,25.15,25.34,25.01,25.24,176600.0
2007-10-05 10:00:00,25.24,25.39,25.15,25.2,87300.0,25.24,25.39,25.15,25.2,87300.0
2007-10-05 10:30:00,25.18,25.28,25.1,25.22,73900.0,25.18,25.28,25.1,25.22,73900.0
2007-10-05 11:00:00,25.22,25.35,25.21,25.25,61500.0,25.22,25.35,25.21,25.25,61500.0
2007-10-05 11:30:00,25.27,25.4,25.24,25.38,56300.0,25.27,25.4,25.24,25.38,56300.0
2007-10-05 12:00:00,25.38,25.42,25.34,25.34,38700.0,25.38,25.42,25.34,25.34,38700.0
2007-10-05 12:30:00,25.35,25.45,25.29,25.35,49300.0,25.35,25.45,25.29,25.35,49300.0
2007-10-05 13:00:00,25.36,25.46,25.35,25.38,40000.0,25.36,25.46,25.35,25.38,40000.0
2007-10-05 13:30:00,25.38,25.6,25.36,25.5,626200.0,25.38,25.6,25.36,25.5,626200.0
2007-10-05 14:00:00,25.51,25.64,25.47,25.62,38500.0,25.51,25.64,25.47,25.62,38500.0
2007-10-05 14:30:00,25.63,25.74,25.54,25.59,95500.0,25.63,25.74,25.54,25.59,95500.0
2007-10-05 15:00:00,25.6,25.71,25.55,25.65,135500.0,25.6,25.71,25.55,25.65,135500.0
2007-10-05 15:30:00,25.67,25.67,25.34,25.55,167100.0,25.67,25.67,25.34,25.55,167100.0
2007-10-08 09:30:00,25.6,25.87,25.5,25.87,58500.0,25.6,25.87,25.5,25.87,58500.0
2007-10-08 10:00:00,25.87,26.0,25.76,25.78,45300.0,25.87,26.0,25.76,25.78,45300.0
2007-10-08 10:30:00,25.78,25.92,25.77,25.83,20300.0,25.78,25.92,25.77,25.83,20300.0
2007-10-08 11:00:00,25.83,25.88,25.76,25.86,38400.0,25.83,25.88,25.76,25.86,38400.0
2007-10-08 11:30:00,25.84,25.88,25.83,25.86,77900.0,25.84,25.88,25.83,25.86,77900.0
2007-10-08 12:00:00,25.86,25.89,25.83,25.87,16600.0,25.86,25.89,25.83,25.87,16600.0
2007-10-08 12:30:00,25.88,26.15,25.88,26.15,57300.0,25.88,26.15,25.88,26.15,57300.0
2007-10-08 13:00:00,26.14,26.15,25.98,25.98,39500.0,26.14,26.15,25.98,25.98,39500.0
2007-10-08 13:30:00,25.99,26.0,25.89,25.9,153700.0,25.99,26.0,25.89,25.9,153700.0
2007-10-08 14:00:00,25.91,26.0,25.86,25.99,27500.0,25.91,26.0,25.86,25.99,27500.0
2007-10-08 14:30:00,26.0,26.02,25.97,26.0,93200.0,26.0,26.02,25.97,26.0,93200.0
2007-10-08 15:00:00,26.02,26.1,25.98,26.07,44500.0,26.02,26.1,25.98,26.07,44500.0
2007-10-08 15:30:00,26.07,26.25,26.06,26.17,89100.0,26.07,26.25,26.06,26.17,89100.0
2007-10-09 09:30:00,26.4,26.48,26.36,26.44,284600.0,26.4,26.48,26.36,26.44,284600.0
2007-10-09 10:00:00,26.43,26.48,26.22,26.4,170400.0,26.43,26.48,26.22,26.4,170400.0
2007-10-09 10:30:00,26.4,26.73,26.37,26.72,183300.0,26.4,26.73,26.37,26.72,183300.0
2007-10-09 11:00:00,26.72,26.88,26.65,26.65,169900.0,26.72,26.88,26.65,26.65,169900.0
2007-10-09 11:30:00,26.65,26.72,26.64,26.71,73100.0,26.65,26.72,26.64,26.71,73100.0
2007-10-09 12:00:00,26.7,26.74,26.63,26.65,96900.0,26.7,26.74,26.63,26.65,96900.0
2007-10-09 12:30:00,26.65,26.66,26.56,26.56,64400.0,26.65,26.66,26.56,26.56,64400.0
2007-10-09 13:00:00,26.58,26.59,26.43,26.44,79600.0,26.58,26.59,26.43,26.44,79600.0
2007-10-09 13:30:00,26.5,26.5,26.32,26.36,480400.0,26.5,26.5,26.32,26.36,480400.0
2007-10-09 14:00:00,26.36,26.53,26.27,26.47,142300.0,26.36,26.53,26.27,26.47,142300.0
2007-10-09 14:30:00,26.45,26.5,26.33,26.48,173500.0,26.45,26.5,26.33,26.48,173500.0
2007-10-09 15:00:00,26.49,26.51,26.47,26.5,58300.0,26.49,26.51,26.47,26.5,58300.0
2007-10-09 15:30:00,26.5,26.6,26.4,26.55,145800.0,26.5,26.6,26.4,26.55,145800.0
2007-10-10 09:30:00,26.63,26.65,26.36,26.36,147500.0,26.63,26.65,26.36,26.36,147500.0
2007-10-10 10:00:00,26.38,26.38,26.02,26.04,109000.0,26.38,26.38,26.02,26.04,109000.0
2007-10-10 10:30:00,26.06,26.22,26.06,26.22,88700.0,26.06,26.22,26.06,26.22,88700.0
2007-10-10 11:00:00,26.22,26.4,26.18,26.34,110200.0,26.22,26.4,26.18,26.34,110200.0
2007-10-10 11:30:00,26.34,26.48,26.32,26.42,22100.0,26.34,26.48,26.32,26.42,22100.0
2007-10-10 12:00:00,26.42,26.43,26.32,26.34,197600.0,26.42,26.43,26.32,26.34,197600.0
2007-10-10 12:30:00,26.37,26.41,26.33,26.4,19000.0,26.37,26.41,26.33,26.4,19000.0
2007-10-10 13:00:00,26.41,26.43,26.28,26.28,28300.0,26.41,26.43,26.28,26.28,28300.0
2007-10-10 13:30:00,26.3,26.4,26.28,26.4,46400.0,26.3,26.4,26.28,26.4,46400.0
2007-10-10 14:00:00,26.39,26.58,26.37,26.56,260100.0,26.39,26.58,26.37,26.56,260100.0
2007-10-10 14:30:00,26.56,26.62,26.53,26.57,72400.0,26.56,26.62,26.53,26.57,72400.0
2007-10-10 15:00:00,26.57,26.63,26.53,26.59,109800.0,26.57,26.63,26.53,26.59,109800.0
2007-10-10 15:30:00,26.6,26.74,26.51,26.68,132800.0,26.6,26.74,26.51,26.68,132800.0
2007-10-11 09:30:00,27.35,27.96,27.33,27.5,679100.0,27.35,27.96,27.33,27.5,679100.0
2007-10-11 10:00:00,27.51,27.58,27.35,27.39,243000.0,27.51,27.58,27.35,27.39,243000.0
2007-10-11 10:30:00,27.39,27.65,27.37,27.52,119600.0,27.39,27.65,27.37,27.52,119600.0
2007-10-11 11:00:00,27.52,27.55,27.4,27.51,577300.0,27.52,27.55,27.4,27.51,577300.0
2007-10-11 11:30:00,27.5,27.72,27.43,27.71,127500.0,27.5,27.72,27.43,27.71,127500.0
2007-10-11 12:00:00,27.72,27.86,27.47,27.73,222600.0,27.72,27.86,27.47,27.73,222600.0
2007-10-11 12:30:00,27.74,27.75,27.5,27.59,415100.0,27.74,27.75,27.5,27.59,415100.0
2007-10-11 13:00:00,27.59,27.6,27.48,27.58,84600.0,27.59,27.6,27.48,27.58,84600.0
2007-10-11 13:30:00,27.59,27.6,27.36,27.38,101600.0,27.59,27.6,27.36,27.38,101600.0
2007-10-11 14:00:00,27.37,27.45,27.3,27.39,403600.0,27.37,27.45,27.3,27.39,403600.0
2007-10-11 14:30:00,27.37,27.45,27.19,27.21,149500.0,27.37,27.45,27.19,27.21,149500.0
2007-10-11 15:00:00,27.2,27.27,26.94,27.0,328400.0,27.2,27.27,26.94,27.0,328400.0
2007-10-11 15:30:00,26.99,27.06,26.81,26.85,467000.0,26.99,27.06,26.81,26.85,467000.0
2007-10-12 09:30:00,27.12,27.12,26.18,26.44,283100.0,27.12,27.12,26.18,26.44,283100.0
2007-10-12 10:00:00,26.44,26.8,26.42,26.78,124300.0,26.44,26.8,26.42,26.78,124300.0
2007-10-12 10:30:00,26.78,26.87,26.49,26.54,77500.0,26.78,26.87,26.49,26.54,77500.0
2007-10-12 11:00:00,26.54,26.87,26.54,26.78,84800.0,26.54,26.87,26.54,26.78,84800.0
2007-10-12 11:30:00,26.78,26.81,26.73,26.79,45800.0,26.78,26.81,26.73,26.79,45800.0
2007-10-12 12:00:00,26.79,26.83,26.6,26.76,46900.0,26.79,26.83,26.6,26.76,46900.0
2007-10-12 12:30:00,26.76,26.95,26.62,26.95,37700.0,26.76,26.95,26.62,26.95,37700.0
2007-10-12 13:00:00,26.94,26.94,26.61,26.66,45100.0,26.94,26.94,26.61,26.66,45100.0
2007-10-12 13:30:00,26.66,26.71,26.51,26.54,43500.0,26.66,26.71,26.51,26.54,43500.0
2007-10-12 14:00:00,26.55,26.73,26.55,26.69,34200.0,26.55,26.73,26.55,26.69,34200.0
2007-10-12 14:30:00,26.69,26.79,26.64,26.69,62400.0,26.69,26.79,26.64,26.69,62400.0
2007-10-12 15:00:00,26.69,26.7,26.33,26.38,102900.0,26.69,26.7,26.33,26.38,102900.0
2007-10-12 15:30:00,26.38,26.51,26.34,26.51,216700.0,26.38,26.51,26.34,26.51,216700.0
2007-10-15 09:30:00,26.75,27.2,26.57,26.61,124900.0,26.75,27.2,26.57,26.61,124900.0
2007-10-15 10:00:00,26.62,26.62,26.42,26.46,114200.0,26.62,26.62,26.42,26.46,114200.0
2007-10-15 10:30:00,26.47,26.5,26.36,26.36,61200.0,26.47,26.5,26.36,26.36,61200.0
2007-10-15 11:00:00,26.39,26.5,26.3,26.46,58900.0,26.39,26.5,26.3,26.46,58900.0
2007-10-15 11:30:00,26.49,26.78,26.45,26.75,76300.0,26.49,26.78,26.45,26.75,76300.0
2007-10-15 12:00:00,26.75,26.89,26.73,26.74,42600.0,26.75,26.89,26.73,26.74,42600.0
2007-10-15 12:30:00,26.76,26.85,26.53,26.59,34200.0,26.76,26.85,26.53,26.59,34200.0
2007-10-15 13:00:00,26.57,26.7,26.51,26.68,35000.0,26.57,26.7,26.51,26.68,35000.0
2007-10-15 13:30:00,26.7,26.73,26.49,26.68,47100.0,26.7,26.73,26.49,26.68,47100.0
2007-10-15 14:00:00,26.69,26.69,26.44,26.61,39600.0,26.69,26.69,26.44,26.61,39600.0
2007-10-15 14:30:00,26.61,26.7,26.59,26.6,420800.0,26.61,26.7,26.59,26.6,420800.0
2007-10-15 15:00:00,26.61,26.7,26.28,26.34,72300.0,26.61,26.7,26.28,26.34,72300.0
2007-10-15 15:30:00,26.35,26.48,26.26,26.39,119100.0,26.35,26.48,26.26,26.39,119100.0
2007-10-16 09:30:00,26.26,26.5,26.11,26.35,566200.0,26.26,26.5,26.11,26.35,566200.0
2007-10-16 10:00:00,26.35,26.54,26.2,26.28,214300.0,26.35,26.54,26.2,26.28,214300.0
2007-10-16 10:30:00,26.27,26.34,26.21,26.34,36100.0,26.27,26.34,26.21,26.34,36100.0
2007-10-16 11:00:00,26.35,26.37,26.03,26.11,70900.0,26.35,26.37,26.03,26.11,70900.0
2007-10-16 11:30:00,26.13,26.22,25.92,25.95,56200.0,26.13,26.22,25.92,25.95,56200.0
2007-10-16 12:00:00,25.98,26.0,25.8,25.81,147200.0,25.98,26.0,25.8,25.81,147200.0
2007-10-16 12:30:00,25.81,25.99,25.61,25.85,77700.0,25.81,25.99,25.61,25.85,77700.0
2007-10-16 13:00:00,25.84,25.84,25.59,25.74,69800.0,25.84,25.84,25.59,25.74,69800.0
2007-10-16 13:30:00,25.73,25.8,25.63,25.68,148600.0,25.73,25.8,25.63,25.68,148600.0
2007-10-16 14:00:00,25.69,25.95,25.69,25.79,66300.0,25.69,25.95,25.69,25.79,66300.0
2007-10-16 14:30:00,25.79,25.87,25.67,25.86,69500.0,25.79,25.87,25.67,25.86,69500.0
2007-10-16 15:00:00,25.85,25.94,25.78,25.93,78600.0,25.85,25.94,25.78,25.93,78600.0
2007-10-16 15:30:00,25.93,26.17,25.92,26.14,256400.0,25.93,26.17,25.92,26.14,256400.0
2007-10-17 09:30:00,26.23,26.72,26.12,26.71,176400.0,26.23,26.72,26.12,26.71,176400.0
2007-10-17 10:00:00,26.71,26.75,26.56,26.6,69900.0,26.71,26.75,26.56,26.6,69900.0
2007-10-17 10:30:00,26.6,26.65,26.42,26.51,95200.0,26.6,26.65,26.42,26.51,95200.0
2007-10-17 11:00:00,26.5,26.58,26.31,26.34,66600.0,26.5,26.58,26.31,26.34,66600.0
2007-10-17 11:30:00,26.36,26.51,26.34,26.48,19200.0,26.36,26.51,26.34,26.48,19200.0
2007-10-17 12:00:00,26.48,26.51,26.28,26.29,65000.0,26.48,26.51,26.28,26.29,65000.0
2007-10-17 12:30:00,26.3,26.33,26.05,26.1,68000.0,26.3,26.33,26.05,26.1,68000.0
2007-10-17 13:00:00,26.09,26.15,25.85,26.14,59700.0,26.09,26.15,25.85,26.14,59700.0
2007-10-17 13:30:00,26.14,26.33,26.09,26.16,77000.0,26.14,26.33,26.09,26.16,77000.0
2007-10-17 14:00:00,26.16,26.29,26.09,26.26,154000.0,26.16,26.29,26.09,26.26,154000.0
2007-10-17 14:30:00,26.25,26.27,26.0,26.27,73400.0,26.25,26.27,26.0,26.27,73400.0
2007-10-17 15:00:00,26.27,26.35,26.16,26.3,87900.0,26.27,26.35,26.16,26.3,87900.0
2007-10-17 15:30:00,26.3,26.53,26.28,26.5,153800.0,26.3,26.53,26.28,26.5,153800.0
2007-10-18 09:30:00,26.43,26.53,26.21,26.26,47900.0,26.43,26.53,26.21,26.26,47900.0
2007-10-18 10:00:00,26.23,26.52,26.13,26.5,51300.0,26.23,26.52,26.13,26.5,51300.0
2007-10-18 10:30:00,26.5,26.53,26.16,26.17,36600.0,26.5,26.53,26.16,26.17,36600.0
2007-10-18 11:00:00,26.16,26.3,26.05,26.11,51300.0,26.16,26.3,26.05,26.11,51300.0
2007-10-18 11:30:00,26.12,26.14,26.06,26.12,40400.0,26.12,26.14,26.06,26.12,40400.0
2007-10-18 12:00:00,26.14,26.24,26.12,26.18,32800.0,26.14,26.24,26.12,26.18,32800.0
2007-10-18 12:30:00,26.2,26.28,26.12,26.2,58100.0,26.2,26.28,26.12,26.2,58100.0
2007-10-18 13:00:00,26.2,26.24,26.18,26.2,20600.0,26.2,26.24,26.18,26.2,20600.0
2007-10-18 13:30:00,26.2,26.2,26.15,26.2,48100.0,26.2,26.2,26.15,26.2,48100.0
2007-10-18 14:00:00,26.21,26.39,26.21,26.36,29600.0,26.21,26.39,26.21,26.36,29600.0
2007-10-18 14:30:00,26.36,26.39,26.27,26.27,29200.0,26.36,26.39,26.27,26.27,29200.0
2007-10-18 15:00:00,26.28,26.31,25.98,25.98,71600.0,26.28,26.31,25.98,25.98,71600.0
2007-10-18 15:30:00,25.99,26.1,25.91,26.0,120800.0,25.99,26.1,25.91,26.0,120800.0
2007-10-19 09:30:00,26.0,26.1,25.66,25.91,110100.0,26.0,26.1,25.66,25.91,110100.0
2007-10-19 10:00:00,25.93,26.2,25.9,26.01,60700.0,25.93,26.2,25.9,26.01,60700.0
2007-10-19 10:30:00,26.01,26.02,25.73,25.74,57700.0,26.01,26.02,25.73,25.74,57700.0
2007-10-19 11:00:00,25.74,25.93,25.73,25.82,134500.0,25.74,25.93,25.73,25.82,134500.0
2007-10-19 11:30:00,25.82,25.9,25.72,25.9,54600.0,25.82,25.9,25.72,25.9,54600.0
2007-10-19 12:00:00,25.9,25.9,25.77,25.8,27400.0,25.9,25.9,25.77,25.8,27400.0
2007-10-19 12:30:00,25.78,25.91,25.78,25.91,52800.0,25.78,25.91,25.78,25.91,52800.0
2007-10-19 13:00:00,25.92,25.92,25.8,25.87,34100.0,25.92,25.92,25.8,25.87,34100.0
2007-10-19 13:30:00,25.86,25.97,25.85,25.88,59500.0,25.86,25.97,25.85,25.88,59500.0
2007-10-19 14:00:00,25.89,25.89,25.58,25.62,63900.0,25.89,25.89,25.58,25.62,63900.0
2007-10-19 14:30:00,25.64,25.64,25.39,25.42,77500.0,25.64,25.64,25.39,25.42,77500.0
2007-10-19 15:00:00,25.44,25.47,25.23,25.29,128400.0,25.44,25.47,25.23,25.29,128400.0
2007-10-19 15:30:00,25.29,25.41,25.23,25.23,127900.0,25.29,25.41,25.23,25.23,127900.0
2007-10-22 09:30:00,25.04,25.49,24.88,25.31,117000.0,25.04,25.49,24.88,25.31,117000.0
2007-10-22 10:00:00,25.34,25.74,25.31,25.32,40300.0,25.34,25.74,25.31,25.32,40300.0
2007-10-22 10:30:00,25.33,25.35,25.01,25.17,98900.0,25.33,25.35,25.01,25.17,98900.0
2007-10-22 11:00:00,25.22,25.28,25.05,25.28,57500.0,25.22,25.28,25.05,25.28,57500.0
2007-10-22 11:30:00,25.28,25.37,25.26,25.37,53500.0,25.28,25.37,25.26,25.37,53500.0
2007-10-22 12:00:00,25.36,25.38,25.25,25.35,25300.0,25.36,25.38,25.25,25.35,25300.0
2007-10-22 12:30:00,25.35,25.45,25.26,25.38,65700.0,25.35,25.45,25.26,25.38,65700.0
2007-10-22 13:00:00,25.39,25.49,25.36,25.49,51900.0,25.39,25.49,25.36,25.49,51900.0
2007-10-22 13:30:00,25.49,25.5,25.28,25.33,74600.0,25.49,25.5,25.28,25.33,74600.0
2007-10-22 14:00:00,25.33,25.45,25.32,25.34,35500.0,25.33,25.45,25.32,25.34,35500.0
2007-10-22 14:30:00,25.33,25.49,25.31,25.43,91300.0,25.33,25.49,25.31,25.43,91300.0
2007-10-22 15:00:00,25.43,25.48,25.33,25.38,132800.0,25.43,25.48,25.33,25.38,132800.0
2007-10-22 15:30:00,25.39,25.51,25.36,25.43,403400.0,25.39,25.51,25.36,25.43,403400.0
2007-10-23 09:30:00,25.73,25.74,25.5,25.55,68400.0,25.73,25.74,25.5,25.55,68400.0
2007-10-23 10:00:00,25.55,25.61,25.38,25.5,156400.0,25.55,25.61,25.38,25.5,156400.0
2007-10-23 10:30:00,25.49,25.63,25.49,25.6,38300.0,25.49,25.63,25.49,25.6,38300.0
2007-10-23 11:00:00,25.6,25.6,25.5,25.56,85100.0,25.6,25.6,25.5,25.56,85100.0
2007-10-23 11:30:00,25.55,25.57,25.42,25.48,67100.0,25.55,25.57,25.42,25.48,67100.0
2007-10-23 12:00:00,25.51,25.51,25.41,25.49,24100.0,25.51,25.51,25.41,25.49,24100.0
2007-10-23 12:30:00,25.48,25.56,25.48,25.56,237000.0,25.48,25.56,25.48,25.56,237000.0
2007-10-23 13:00:00,25.56,25.57,25.45,25.54,60500.0,25.56,25.57,25.45,25.54,60500.0
2007-10-23 13:30:00,25.54,25.57,25.46,25.5,180700.0,25.54,25.57,25.46,25.5,180700.0
2007-10-23 14:00:00,25.49,25.62,25.49,25.58,173000.0,25.49,25.62,25.49,25.58,173000.0
2007-10-23 14:30:00,25.59,25.68,25.46,25.6,78400.0,25.59,25.68,25.46,25.6,78400.0
2007-10-23 15:00:00,25.59,25.61,25.43,25.52,80700.0,25.59,25.61,25.43,25.52,80700.0
2007-10-23 15:30:00,25.52,25.82,25.5,25.8,171800.0,25.52,25.82,25.5,25.8,171800.0
2007-10-24 09:30:00,25.71,26.15,25.71,25.84,85400.0,25.71,26.15,25.71,25.84,85400.0
2007-10-24 10:00:00,25.81,25.89,25.61,25.67,44600.0,25.81,25.89,25.61,25.67,44600.0
2007-10-24 10:30:00,25.66,25.7,25.45,25.5,49200.0,25.66,25.7,25.45,25.5,49200.0
2007-10-24 11:00:00,25.51,25.61,25.4,25.61,74100.0,25.51,25.61,25.4,25.61,74100.0
2007-10-24 11:30:00,25.61,25.79,25.59,25.76,60000.0,25.61,25.79,25.59,25.76,60000.0
2007-10-24 12:00:00,25.72,25.79,25.56,25.71,34900.0,25.72,25.79,25.56,25.71,34900.0
2007-10-24 12:30:00,25.71,25.77,25.65,25.68,42900.0,25.71,25.77,25.65,25.68,42900.0
2007-10-24 13:00:00,25.68,25.72,25.52,25.6,31900.0,25.68,25.72,25.52,25.6,31900.0
2007-10-24 13:30:00,25.6,25.62,25.43,25.46,78000.0,25.6,25.62,25.43,25.46,78000.0
2007-10-24 14:00:00,25.46,25.72,25.3,25.68,65400.0,25.46,25.72,25.3,25.68,65400.0
2007-10-24 14:30:00,25.66,25.74,25.47,25.71,142000.0,25.66,25.74,25.47,25.71,142000.0
2007-10-24 15:00:00,25.7,25.9,25.55,25.9,273000.0,25.7,25.9,25.55,25.9,273000.0
2007-10-24 15:30:00,25.89,25.9,25.56,25.75,101000.0,25.89,25.9,25.56,25.75,101000.0
2007-10-25 09:30:00,25.8,26.03,25.78,25.92,50500.0,25.8,26.03,25.78,25.92,50500.0
2007-10-25 10:00:00,25.92,26.39,25.92,26.36,164200.0,25.92,26.39,25.92,26.36,164200.0
2007-10-25 10:30:00,26.36,26.56,26.28,26.53,121000.0,26.36,26.56,26.28,26.53,121000.0
2007-10-25 11:00:00,26.53,26.53,26.18,26.22,69600.0,26.53,26.53,26.18,26.22,69600.0
2007-10-25 11:30:00,26.22,26.27,25.78,25.79,65800.0,26.22,26.27,25.78,25.79,65800.0
2007-10-25 12:00:00,25.79,26.03,25.79,26.0,36200.0,25.79,26.03,25.79,26.0,36200.0
2007-10-25 12:30:00,26.0,26.01,25.88,25.9,47300.0,26.0,26.01,25.88,25.9,47300.0
2007-10-25 13:00:00,25.87,25.91,25.72,25.74,281200.0,25.87,25.91,25.72,25.74,281200.0
2007-10-25 13:30:00,25.77,25.8,25.65,25.73,40800.0,25.77,25.8,25.65,25.73,40800.0
2007-10-25 14:00:00,25.73,25.9,25.63,25.88,111300.0,25.73,25.9,25.63,25.88,111300.0
2007-10-25 14:30:00,25.88,26.17,25.73,26.13,120500.0,25.88,26.17,25.73,26.13,120500.0
2007-10-25 15:00:00,26.15,26.25,25.97,26.19,173100.0,26.15,26.25,25.97,26.19,173100.0
2007-10-25 15:30:00,26.19,26.42,26.05,26.32,188600.0,26.19,26.42,26.05,26.32,188600.0
2007-10-26 09:30:00,26.45,26.81,26.4,26.75,86200.0,26.45,26.81,26.4,26.75,86200.0
2007-10-26 10:00:00,26.75,27.24,26.71,27.04,191600.0,26.75,27.24,26.71,27.04,191600.0
2007-10-26 10:30:00,27.04,27.09,26.85,27.03,97000.0,27.04,27.09,26.85,27.03,97000.0
2007-10-26 11:00:00,27.04,27.1,26.89,26.91,72900.0,27.04,27.1,26.89,26.91,72900.0
2007-10-26 11:30:00,26.91,27.0,26.89,26.89,62900.0,26.91,27.0,26.89,26.89,62900.0
2007-10-26 12:00:00,26.88,26.92,26.74,26.91,116600.0,26.88,26.92,26.74,26.91,116600.0
2007-10-26 12:30:00,26.91,26.99,26.85,26.93,68100.0,26.91,26.99,26.85,26.93,68100.0
2007-10-26 13:00:00,26.94,27.2,26.93,27.12,59400.0,26.94,27.2,26.93,27.12,59400.0
2007-10-26 13:30:00,27.13,27.26,27.07,27.21,97000.0,27.13,27.26,27.07,27.21,97000.0
2007-10-26 14:00:00,27.2,27.45,27.2,27.26,254000.0,27.2,27.45,27.2,27.26,254000.0
2007-10-26 14:30:00,27.27,27.35,27.18,27.25,106700.0,27.27,27.35,27.18,27.25,106700.0
2007-10-26 15:00:00,27.25,27.28,27.12,27.27,50200.0,27.25,27.28,27.12,27.27,50200.0
2007-10-26 15:30:00,27.31,27.45,27.21,27.43,180300.0,27.31,27.45,27.21,27.43,180300.0
2007-10-29 09:30:00,27.43,27.5,27.37,27.46,82200.0,27.43,27.5,27.37,27.46,82200.0
2007-10-29 10:00:00,27.47,27.6,27.38,27.6,154800.0,27.47,27.6,27.38,27.6,154800.0
2007-10-29 10:30:00,27.59,27.88,27.56,27.84,159900.0,27.59,27.88,27.56,27.84,159900.0
2007-10-29 11:00:00,27.85,28.14,27.83,28.0,160600.0,27.85,28.14,27.83,28.0,160600.0
2007-10-29 11:30:00,28.0,28.37,27.99,28.1,192900.0,28.0,28.37,27.99,28.1,192900.0
2007-10-29 12:00:00,28.08,28.08,27.92,27.93,86500.0,28.08,28.08,27.92,27.93,86500.0
2007-10-29 12:30:00,27.92,28.03,27.88,28.0,86500.0,27.92,28.03,27.88,28.0,86500.0
2007-10-29 13:00:00,28.0,28.0,27.87,27.88,84000.0,28.0,28.0,27.87,27.88,84000.0
2007-10-29 13:30:00,27.9,27.9,27.77,27.79,71300.0,27.9,27.9,27.77,27.79,71300.0
2007-10-29 14:00:00,27.79,27.8,27.68,27.72,105100.0,27.79,27.8,27.68,27.72,105100.0
2007-10-29 14:30:00,27.7,27.72,27.64,27.71,120500.0,27.7,27.72,27.64,27.71,120500.0
2007-10-29 15:00:00,27.72,28.0,27.65,27.92,82300.0,27.72,28.0,27.65,27.92,82300.0
2007-10-29 15:30:00,27.94,28.01,27.89,28.01,202600.0,27.94,28.01,27.89,28.01,202600.0
2007-10-30 09:30:00,28.04,28.5,28.01,28.14,123500.0,28.04,28.5,28.01,28.14,123500.0
2007-10-30 10:00:00,28.13,28.13,27.85,27.95,76800.0,28.13,28.13,27.85,27.95,76800.0
2007-10-30 10:30:00,27.9,27.94,27.79,27.82,41800.0,27.9,27.94,27.79,27.82,41800.0
2007-10-30 11:00:00,27.84,27.89,27.65,27.66,45900.0,27.84,27.89,27.65,27.66,45900.0
2007-10-30 11:30:00,27.67,27.7,27.58,27.6,43200.0,27.67,27.7,27.58,27.6,43200.0
2007-10-30 12:00:00,27.6,27.64,27.51,27.62,30100.0,27.6,27.64,27.51,27.62,30100.0
2007-10-30 12:30:00,27.64,27.7,27.49,27.56,33200.0,27.64,27.7,27.49,27.56,33200.0
2007-10-30 13:00:00,27.56,27.7,27.56,27.66,45400.0,27.56,27.7,27.56,27.66,45400.0
2007-10-30 13:30:00,27.68,27.7,27.59,27.7,42300.0,27.68,27.7,27.59,27.7,42300.0
2007-10-30 14:00:00,27.69,27.7,27.56,27.56,33800.0,27.69,27.7,27.56,27.56,33800.0
2007-10-30 14:30:00,27.57,27.7,27.57,27.65,342800.0,27.57,27.7,27.57,27.65,342800.0
2007-10-30 15:00:00,27.66,27.67,27.53,27.58,67200.0,27.66,27.67,27.53,27.58,67200.0
2007-10-30 15:30:00,27.58,27.7,27.5,27.55,115000.0,27.58,27.7,27.5,27.55,115000.0
2007-10-31 09:30:00,27.5,27.5,27.13,27.49,90700.0,27.5,27.5,27.13,27.49,90700.0
2007-10-31 10:00:00,27.5,27.56,27.39,27.45,65000.0,27.5,27.56,27.39,27.45,65000.0
2007-10-31 10:30:00,27.45,27.47,27.3,27.4,53300.0,27.45,27.47,27.3,27.4,53300.0
2007-10-31 11:00:00,27.41,27.42,27.29,27.41,46600.0,27.41,27.42,27.29,27.41,46600.0
2007-10-31 11:30:00,27.4,27.45,27.37,27.43,35000.0,27.4,27.45,27.37,27.43,35000.0
2007-10-31 12:00:00,27.42,27.51,27.42,27.45,26100.0,27.42,27.51,27.42,27.45,26100.0
2007-10-31 12:30:00,27.46,27.54,27.39,27.39,32100.0,27.46,27.54,27.39,27.39,32100.0
2007-10-31 13:00:00,27.41,27.49,27.35,27.43,35700.0,27.41,27.49,27.35,27.43,35700.0
2007-10-31 13:30:00,27.41,27.42,27.25,27.32,167200.0,27.41,27.42,27.25,27.32,167200.0
2007-10-31 14:00:00,27.32,27.35,26.51,27.06,163100.0,27.32,27.35,26.51,27.06,163100.0
2007-10-31 14:30:00,27.03,27.5,27.0,27.44,224600.0,27.03,27.5,27.0,27.44,224600.0
2007-10-31 15:00:00,27.4,27.5,27.3,27.43,49700.0,27.4,27.5,27.3,27.43,49700.0
2007-10-31 15:30:00,27.41,27.73,27.29,27.7,126100.0,27.41,27.73,27.29,27.7,126100.0
2007-11-01 09:30:00,27.73,27.78,26.78,27.26,74800.0,27.73,27.78,26.78,27.26,74800.0
2007-11-01 10:00:00,27.34,27.34,26.75,27.2,85500.0,27.34,27.34,26.75,27.2,85500.0
2007-11-01 10:30:00,27.2,27.67,27.2,27.57,71000.0,27.2,27.67,27.2,27.57,71000.0
2007-11-01 11:00:00,27.61,27.62,27.22,27.5,45600.0,27.61,27.62,27.22,27.5,45600.0
2007-11-01 11:30:00,27.5,27.52,27.3,27.49,62700.0,27.5,27.52,27.3,27.49,62700.0
2007-11-01 12:00:00,27.54,27.7,27.34,27.34,41200.0,27.54,27.7,27.34,27.34,41200.0
2007-11-01 12:30:00,27.32,27.45,27.3,27.43,22500.0,27.32,27.45,27.3,27.43,22500.0
2007-11-01 13:00:00,27.43,27.61,27.32,27.37,33500.0,27.43,27.61,27.32,27.37,33500.0
2007-11-01 13:30:00,27.37,27.6,27.31,27.46,61100.0,27.37,27.6,27.31,27.46,61100.0
2007-11-01 14:00:00,27.42,27.55,27.31,27.31,47900.0,27.42,27.55,27.31,27.31,47900.0
2007-11-01 14:30:00,27.31,27.6,27.3,27.55,38500.0,27.31,27.6,27.3,27.55,38500.0
2007-11-01 15:00:00,27.55,27.56,26.99,27.04,101700.0,27.55,27.56,26.99,27.04,101700.0
2007-11-01 15:30:00,27.05,27.29,26.94,27.18,191100.0,27.05,27.29,26.94,27.18,191100.0
2007-11-02 09:30:00,27.57,27.81,26.82,27.27,141700.0,27.57,27.81,26.82,27.27,141700.0
2007-11-02 10:00:00,27.27,27.77,26.97,27.77,229400.0,27.27,27.77,26.97,27.77,229400.0
2007-11-02 10:30:00,27.8,28.1,27.7,27.96,112300.0,27.8,28.1,27.7,27.96,112300.0
2007-11-02 11:00:00,27.96,28.02,27.65,27.76,161800.0,27.96,28.02,27.65,27.76,161800.0
2007-11-02 11:30:00,27.79,27.97,27.74,27.85,147200.0,27.79,27.97,27.74,27.85,147200.0
2007-11-02 12:00:00,27.87,27.97,27.8,27.91,89400.0,27.87,27.97,27.8,27.91,89400.0
2007-11-02 12:30:00,27.91,28.43,27.88,28.43,179100.0,27.91,28.43,27.88,28.43,179100.0
2007-11-02 13:00:00,28.43,28.59,28.2,28.44,223100.0,28.43,28.59,28.2,28.44,223100.0
2007-11-02 13:30:00,28.46,28.49,28.04,28.15,191600.0,28.46,28.49,28.04,28.15,191600.0
2007-11-02 14:00:00,28.15,28.15,27.8,28.0,333200.0,28.15,28.15,27.8,28.0,333200.0
2007-11-02 14:30:00,28.01,28.25,27.75,27.75,124400.0,28.01,28.25,27.75,27.75,124400.0
2007-11-02 15:00:00,27.74,28.02,27.74,27.89,208000.0,27.74,28.02,27.74,27.89,208000.0
2007-11-02 15:30:00,27.89,28.0,27.6,27.71,234100.0,27.89,28.0,27.6,27.71,234100.0
2007-11-05 09:30:00,27.55,27.85,27.3,27.58,86500.0,27.55,27.85,27.3,27.58,86500.0
2007-11-05 10:00:00,27.59,27.68,27.51,27.62,213300.0,27.59,27.68,27.51,27.62,213300.0
2007-11-05 10:30:00,27.64,28.07,27.64,27.88,132700.0,27.64,28.07,27.64,27.88,132700.0
2007-11-05 11:00:00,27.87,27.9,27.74,27.82,86300.0,27.87,27.9,27.74,27.82,86300.0
2007-11-05 11:30:00,27.82,27.89,27.67,27.86,74200.0,27.82,27.89,27.67,27.86,74200.0
2007-11-05 12:00:00,27.86,27.92,27.77,27.9,41400.0,27.86,27.92,27.77,27.9,41400.0
2007-11-05 12:30:00,27.88,27.99,27.85,27.98,35200.0,27.88,27.99,27.85,27.98,35200.0
2007-11-05 13:00:00,28.0,28.04,27.81,27.86,55500.0,28.0,28.04,27.81,27.86,55500.0
2007-11-05 13:30:00,27.85,27.87,27.57,27.74,57700.0,27.85,27.87,27.57,27.74,57700.0
2007-11-05 14:00:00,27.76,27.89,27.54,27.67,52100.0,27.76,27.89,27.54,27.67,52100.0
2007-11-05 14:30:00,27.68,27.83,27.47,27.79,48300.0,27.68,27.83,27.47,27.79,48300.0
2007-11-05 15:00:00,27.77,28.01,27.73,27.91,130700.0,27.77,28.01,27.73,27.91,130700.0
2007-11-05 15:30:00,27.9,28.05,27.84,27.84,99800.0,27.9,28.05,27.84,27.84,99800.0
2007-11-06 09:30:00,28.25,28.41,28.0,28.33,432700.0,28.25,28.41,28.0,28.33,432700.0
2007-11-06 10:00:00,28.31,28.49,28.3,28.38,76500.0,28.31,28.49,28.3,28.38,76500.0
2007-11-06 10:30:00,28.37,28.39,27.99,28.08,62400.0,28.37,28.39,27.99,28.08,62400.0
2007-11-06 11:00:00,28.08,28.08,27.85,28.03,177900.0,28.08,28.08,27.85,28.03,177900.0
2007-11-06 11:30:00,28.02,28.1,28.0,28.07,101300.0,28.02,28.1,28.0,28.07,101300.0
2007-11-06 12:00:00,28.07,28.24,27.99,28.21,155400.0,28.07,28.24,27.99,28.21,155400.0
2007-11-06 12:30:00,28.22,28.5,28.22,28.48,161800.0,28.22,28.5,28.22,28.48,161800.0
2007-11-06 13:00:00,28.48,28.77,28.48,28.75,220800.0,28.48,28.77,28.48,28.75,220800.0
2007-11-06 13:30:00,28.75,28.94,28.73,28.73,100500.0,28.75,28.94,28.73,28.73,100500.0
2007-11-06 14:00:00,28.73,28.73,28.54,28.6,534000.0,28.73,28.73,28.54,28.6,534000.0
2007-11-06 14:30:00,28.58,28.64,28.51,28.64,114000.0,28.58,28.64,28.51,28.64,114000.0
2007-11-06 15:00:00,28.65,29.0,28.63,28.92,97300.0,28.65,29.0,28.63,28.92,97300.0
2007-11-06 15:30:00,28.91,29.0,28.69,28.8,310300.0,28.91,29.0,28.69,28.8,310300.0
2007-11-07 09:30:00,28.5,28.84,28.33,28.46,145200.0,28.5,28.84,28.33,28.46,145200.0
2007-11-07 10:00:00,28.47,28.51,28.27,28.27,106200.0,28.47,28.51,28.27,28.27,106200.0
2007-11-07 10:30:00,28.28,28.57,28.18,28.48,164100.0,28.28,28.57,28.18,28.48,164100.0
2007-11-07 11:00:00,28.49,28.56,28.45,28.55,108700.0,28.49,28.56,28.45,28.55,108700.0
2007-11-07 11:30:00,28.56,28.71,28.51,28.7,62500.0,28.56,28.71,28.51,28.7,62500.0
2007-11-07 12:00:00,28.67,28.67,28.2,28.2,150200.0,28.67,28.67,28.2,28.2,150200.0
2007-11-07 12:30:00,28.2,28.5,28.19,28.38,158400.0,28.2,28.5,28.19,28.38,158400.0
2007-11-07 13:00:00,28.33,28.53,28.27,28.47,275100.0,28.33,28.53,28.27,28.47,275100.0
2007-11-07 13:30:00,28.48,28.5,28.21,28.21,135500.0,28.48,28.5,28.21,28.21,135500.0
2007-11-07 14:00:00,28.2,28.45,28.06,28.45,139100.0,28.2,28.45,28.06,28.45,139100.0
2007-11-07 14:30:00,28.42,28.46,27.86,28.0,125600.0,28.42,28.46,27.86,28.0,125600.0
2007-11-07 15:00:00,28.0,28.24,27.91,27.97,182100.0,28.0,28.24,27.91,27.97,182100.0
2007-11-07 15:30:00,27.97,28.15,27.9,27.9,217900.0,27.97,28.15,27.9,27.9,217900.0
2007-11-08 09:30:00,28.12,28.63,27.91,28.17,140200.0,28.12,28.63,27.91,28.17,140200.0
2007-11-08 10:00:00,28.16,28.33,27.74,28.02,98500.0,28.16,28.33,27.74,28.02,98500.0
2007-11-08 10:30:00,28.01,28.01,27.68,27.84,79900.0,28.01,28.01,27.68,27.84,79900.0
2007-11-08 11:00:00,27.85,28.07,27.7,27.75,135100.0,27.85,28.07,27.7,27.75,135100.0
2007-11-08 11:30:00,27.75,27.86,27.52,27.82,125200.0,27.75,27.86,27.52,27.82,125200.0
2007-11-08 12:00:00,27.84,27.99,27.57,27.84,86800.0,27.84,27.99,27.57,27.84,86800.0
2007-11-08 12:30:00,27.84,27.89,27.43,27.48,100800.0,27.84,27.89,27.43,27.48,100800.0
2007-11-08 13:00:00,27.48,27.53,27.02,27.32,107700.0,27.48,27.53,27.02,27.32,107700.0
2007-11-08 13:30:00,27.31,27.51,27.3,27.44,64000.0,27.31,27.51,27.3,27.44,64000.0
2007-11-08 14:00:00,27.44,27.44,27.23,27.41,83300.0,27.44,27.44,27.23,27.41,83300.0
2007-11-08 14:30:00,27.4,27.46,27.03,27.28,93900.0,27.4,27.46,27.03,27.28,93900.0
2007-11-08 15:00:00,27.29,27.52,27.2,27.3,162100.0,27.29,27.52,27.2,27.3,162100.0
2007-11-08 15:30:00,27.31,27.52,27.18,27.25,336200.0,27.31,27.52,27.18,27.25,336200.0
2007-11-09 09:30:00,27.0,27.0,25.6,26.55,251900.0,27.0,27.0,25.6,26.55,251900.0
2007-11-09 10:00:00,26.55,26.85,26.51,26.78,283800.0,26.55,26.85,26.51,26.78,283800.0
2007-11-09 10:30:00,26.8,26.93,26.72,26.87,149100.0,26.8,26.93,26.72,26.87,149100.0
2007-11-09 11:00:00,26.88,26.97,26.74,26.83,73400.0,26.88,26.97,26.74,26.83,73400.0
2007-11-09 11:30:00,26.81,27.14,26.74,27.07,94100.0,26.81,27.14,26.74,27.07,94100.0
2007-11-09 12:00:00,27.05,27.05,26.67,26.81,50900.0,27.05,27.05,26.67,26.81,50900.0
2007-11-09 12:30:00,26.8,26.87,26.65,26.68,100900.0,26.8,26.87,26.65,26.68,100900.0
2007-11-09 13:00:00,26.67,26.69,26.45,26.5,58200.0,26.67,26.69,26.45,26.5,58200.0
2007-11-09 13:30:00,26.5,26.6,26.45,26.55,82700.0,26.5,26.6,26.45,26.55,82700.0
2007-11-09 14:00:00,26.55,26.75,26.54,26.7,94600.0,26.55,26.75,26.54,26.7,94600.0
2007-11-09 14:30:00,26.69,26.8,26.56,26.59,116100.0,26.69,26.8,26.56,26.59,116100.0
2007-11-09 15:00:00,26.6,26.8,26.54,26.67,141900.0,26.6,26.8,26.54,26.67,141900.0
2007-11-09 15:30:00,26.67,26.71,26.09,26.09,283700.0,26.67,26.71,26.09,26.09,283700.0
2007-11-12 09:30:00,25.86,26.82,25.86,26.76,158600.0,25.86,26.82,25.86,26.76,158600.0
2007-11-12 10:00:00,26.74,26.97,26.49,26.93,245700.0,26.74,26.97,26.49,26.93,245700.0
2007-11-12 10:30:00,26.93,27.2,26.75,26.99,128500.0,26.93,27.2,26.75,26.99,128500.0
2007-11-12 11:00:00,26.97,27.31,26.94,27.3,103300.0,26.97,27.31,26.94,27.3,103300.0
2007-11-12 11:30:00,27.31,27.32,27.09,27.14,85300.0,27.31,27.32,27.09,27.14,85300.0
2007-11-12 12:00:00,27.16,27.42,27.13,27.35,68500.0,27.16,27.42,27.13,27.35,68500.0
2007-11-12 12:30:00,27.37,27.65,27.34,27.42,66000.0,27.37,27.65,27.34,27.42,66000.0
2007-11-12 13:00:00,27.39,27.42,27.02,27.23,174700.0,27.39,27.42,27.02,27.23,174700.0
2007-11-12 13:30:00,27.2,27.22,26.92,27.03,57400.0,27.2,27.22,26.92,27.03,57400.0
2007-11-12 14:00:00,27.01,27.21,26.97,27.21,61900.0,27.01,27.21,26.97,27.21,61900.0
2007-11-12 14:30:00,27.16,27.26,27.02,27.06,55000.0,27.16,27.26,27.02,27.06,55000.0
2007-11-12 15:00:00,27.06,27.13,26.91,27.0,108500.0,27.06,27.13,26.91,27.0,108500.0
2007-11-12 15:30:00,26.99,27.18,26.7,26.9,266800.0,26.99,27.18,26.7,26.9,266800.0
2007-11-13 09:30:00,27.25,27.58,27.01,27.54,172700.0,27.25,27.58,27.01,27.54,172700.0
2007-11-13 10:00:00,27.57,28.17,27.5,28.06,182700.0,27.57,28.17,27.5,28.06,182700.0
2007-11-13 10:30:00,28.07,28.14,27.9,28.01,205900.0,28.07,28.14,27.9,28.01,205900.0
2007-11-13 11:00:00,28.01,28.03,27.74,27.82,139800.0,28.01,28.03,27.74,27.82,139800.0
2007-11-13 11:30:00,27.81,27.95,27.74,27.88,201600.0,27.81,27.95,27.74,27.88,201600.0
2007-11-13 12:00:00,27.84,28.04,27.82,27.99,93100.0,27.84,28.04,27.82,27.99,93100.0
2007-11-13 12:30:00,27.99,28.14,27.94,28.08,91800.0,27.99,28.14,27.94,28.08,91800.0
2007-11-13 13:00:00,28.08,28.35,28.08,28.33,162100.0,28.08,28.35,28.08,28.33,162100.0
2007-11-13 13:30:00,28.39,28.45,28.21,28.23,304800.0,28.39,28.45,28.21,28.23,304800.0
2007-11-13 14:00:00,28.23,28.27,28.15,28.17,87500.0,28.23,28.27,28.15,28.17,87500.0
2007-11-13 14:30:00,28.18,28.18,28.02,28.03,126800.0,28.18,28.18,28.02,28.03,126800.0
2007-11-13 15:00:00,28.03,28.23,28.03,28.2,196700.0,28.03,28.23,28.03,28.2,196700.0
2007-11-13 15:30:00,28.2,28.49,28.19,28.34,226600.0,28.2,28.49,28.19,28.34,226600.0
2007-11-14 09:30:00,28.3,28.6,27.89,27.98,128300.0,28.3,28.6,27.89,27.98,128300.0
2007-11-14 10:00:00,27.94,28.24,27.83,27.85,64000.0,27.94,28.24,27.83,27.85,64000.0
2007-11-14 10:30:00,27.84,28.06,27.61,27.8,87000.0,27.84,28.06,27.61,27.8,87000.0
2007-11-14 11:00:00,27.79,27.97,27.6,27.62,64700.0,27.79,27.97,27.6,27.62,64700.0
2007-11-14 11:30:00,27.61,27.71,27.5,27.62,60800.0,27.61,27.71,27.5,27.62,60800.0
2007-11-14 12:00:00,27.55,27.71,27.49,27.67,92800.0,27.55,27.71,27.49,27.67,92800.0
2007-11-14 12:30:00,27.66,27.68,27.54,27.59,39800.0,27.66,27.68,27.54,27.59,39800.0
2007-11-14 13:00:00,27.59,27.75,27.59,27.71,62800.0,27.59,27.75,27.59,27.71,62800.0
2007-11-14 13:30:00,27.7,27.75,27.6,27.65,70800.0,27.7,27.75,27.6,27.65,70800.0
2007-11-14 14:00:00,27.61,27.72,27.54,27.57,64100.0,27.61,27.72,27.54,27.57,64100.0
2007-11-14 14:30:00,27.56,27.57,27.36,27.36,176700.0,27.56,27.57,27.36,27.36,176700.0
2007-11-14 15:00:00,27.34,27.48,27.28,27.35,93200.0,27.34,27.48,27.28,27.35,93200.0
2007-11-14 15:30:00,27.33,27.61,27.09,27.58,330900.0,27.33,27.61,27.09,27.58,330900.0
2007-11-15 09:30:00,27.5,28.12,27.4,27.79,50000.0,27.5,28.12,27.4,27.79,50000.0
2007-11-15 10:00:00,27.79,28.35,27.69,28.11,65300.0,27.79,28.35,27.69,28.11,65300.0
2007-11-15 10:30:00,28.09,28.09,27.75,27.75,70600.0,28.09,28.09,27.75,27.75,70600.0
2007-11-15 11:00:00,27.75,27.86,27.7,27.8,80300.0,27.75,27.86,27.7,27.8,80300.0
2007-11-15 11:30:00,27.8,27.81,27.55,27.67,36100.0,27.8,27.81,27.55,27.67,36100.0
2007-11-15 12:00:00,27.67,27.71,27.55,27.55,55600.0,27.67,27.71,27.55,27.55,55600.0
2007-11-15 12:30:00,27.55,27.6,27.51,27.54,51900.0,27.55,27.6,27.51,27.54,51900.0
2007-11-15 13:00:00,27.53,27.76,27.5,27.63,91300.0,27.53,27.76,27.5,27.63,91300.0
2007-11-15 13:30:00,27.64,27.73,27.44,27.53,40200.0,27.64,27.73,27.44,27.53,40200.0
2007-11-15 14:00:00,27.54,27.6,27.41,27.52,52300.0,27.54,27.6,27.41,27.52,52300.0
2007-11-15 14:30:00,27.5,27.63,27.31,27.43,105700.0,27.5,27.63,27.31,27.43,105700.0
2007-11-15 15:00:00,27.43,27.61,27.27,27.53,71600.0,27.43,27.61,27.27,27.53,71600.0
2007-11-15 15:30:00,27.55,27.56,27.25,27.45,177300.0,27.55,27.56,27.25,27.45,177300.0
2007-11-16 09:30:00,27.37,27.38,26.82,26.92,140200.0,27.37,27.38,26.82,26.92,140200.0
2007-11-16 10:00:00,26.9,26.9,26.55,26.57,83800.0,26.9,26.9,26.55,26.57,83800.0
2007-11-16 10:30:00,26.53,26.7,26.49,26.58,193100.0,26.53,26.7,26.49,26.58,193100.0
2007-11-16 11:00:00,26.59,26.66,26.51,26.53,222400.0,26.59,26.66,26.51,26.53,222400.0
2007-11-16 11:30:00,26.53,26.69,26.52,26.62,188900.0,26.53,26.69,26.52,26.62,188900.0
2007-11-16 12:00:00,26.62,26.68,26.6,26.63,87900.0,26.62,26.68,26.6,26.63,87900.0
2007-11-16 12:30:00,26.63,26.8,26.63,26.77,146400.0,26.63,26.8,26.63,26.77,146400.0
2007-11-16 13:00:00,26.78,26.83,26.71,26.75,61700.0,26.78,26.83,26.71,26.75,61700.0
2007-11-16 13:30:00,26.75,26.83,26.75,26.82,82200.0,26.75,26.83,26.75,26.82,82200.0
2007-11-16 14:00:00,26.83,26.94,26.63,26.92,80200.0,26.83,26.94,26.63,26.92,80200.0
2007-11-16 14:30:00,26.93,26.94,26.6,26.86,65700.0,26.93,26.94,26.6,26.86,65700.0
2007-11-16 15:00:00,26.87,26.95,26.79,26.82,72100.0,26.87,26.95,26.79,26.82,72100.0
2007-11-16 15:30:00,26.82,26.86,26.62,26.7,184400.0,26.82,26.86,26.62,26.7,184400.0
2007-11-19 09:30:00,26.47,27.06,26.45,26.6,98000.0,26.47,27.06,26.45,26.6,98000.0
2007-11-19 10:00:00,26.6,26.63,26.31,26.44,82600.0,26.6,26.63,26.31,26.44,82600.0
2007-11-19 10:30:00,26.43,26.44,25.85,25.91,63500.0,26.43,26.44,25.85,25.91,63500.0
2007-11-19 11:00:00,25.91,26.11,25.75,26.1,75000.0,25.91,26.11,25.75,26.1,75000.0
2007-11-19 11:30:00,26.11,26.27,26.1,26.24,66000.0,26.11,26.27,26.1,26.24,66000.0
2007-11-19 12:00:00,26.24,26.31,26.19,26.23,34000.0,26.24,26.31,26.19,26.23,34000.0
2007-11-19 12:30:00,26.24,26.24,25.87,25.94,53700.0,26.24,26.24,25.87,25.94,53700.0
2007-11-19 13:00:00,25.96,25.96,25.75,25.94,56400.0,25.96,25.96,25.75,25.94,56400.0
2007-11-19 13:30:00,25.93,26.0,25.82,25.89,66600.0,25.93,26.0,25.82,25.89,66600.0
2007-11-19 14:00:00,25.86,26.0,25.84,25.91,62200.0,25.86,26.0,25.84,25.91,62200.0
2007-11-19 14:30:00,25.91,26.07,25.88,25.89,81700.0,25.91,26.07,25.88,25.89,81700.0
2007-11-19 15:00:00,25.89,25.9,25.69,25.8,190300.0,25.89,25.9,25.69,25.8,190300.0
2007-11-19 15:30:00,25.79,26.09,25.6,26.02,349300.0,25.79,26.09,25.6,26.02,349300.0
2007-11-20 09:30:00,26.1,26.63,26.1,26.51,78500.0,26.1,26.63,26.1,26.51,78500.0
2007-11-20 10:00:00,26.49,26.58,26.29,26.53,78900.0,26.49,26.58,26.29,26.53,78900.0
2007-11-20 10:30:00,26.52,26.8,26.5,26.62,38000.0,26.52,26.8,26.5,26.62,38000.0
2007-11-20 11:00:00,26.65,26.67,26.54,26.64,69300.0,26.65,26.67,26.54,26.64,69300.0
2007-11-20 11:30:00,26.64,26.64,26.41,26.41,42300.0,26.64,26.64,26.41,26.41,42300.0
2007-11-20 12:00:00,26.43,26.43,26.19,26.39,64400.0,26.43,26.43,26.19,26.39,64400.0
2007-11-20 12:30:00,26.4,26.4,26.2,26.33,70700.0,26.4,26.4,26.2,26.33,70700.0
2007-11-20 13:00:00,26.33,26.34,25.88,25.93,108500.0,26.33,26.34,25.88,25.93,108500.0
2007-11-20 13:30:00,25.88,26.17,25.87,26.1,64900.0,25.88,26.17,25.87,26.1,64900.0
2007-11-20 14:00:00,26.1,26.25,25.85,25.85,95300.0,26.1,26.25,25.85,25.85,95300.0
2007-11-20 14:30:00,25.88,26.05,25.71,25.99,111500.0,25.88,26.05,25.71,25.99,111500.0
2007-11-20 15:00:00,25.98,26.08,25.75,26.0,120400.0,25.98,26.08,25.75,26.0,120400.0
2007-11-20 15:30:00,26.01,26.24,26.0,26.13,201100.0,26.01,26.24,26.0,26.13,201100.0
2007-11-21 09:30:00,25.98,26.25,25.61,25.94,106400.0,25.98,26.25,25.61,25.94,106400.0
2007-11-21 10:00:00,25.93,25.99,25.66,25.78,151400.0,25.93,25.99,25.66,25.78,151400.0
2007-11-21 10:30:00,25.8,25.8,25.17,25.24,226200.0,25.8,25.8,25.17,25.24,226200.0
2007-11-21 11:00:00,25.24,25.84,25.21,25.84,201100.0,25.24,25.84,25.21,25.84,201100.0
2007-11-21 11:30:00,25.85,26.03,25.64,25.84,144700.0,25.85,26.03,25.64,25.84,144700.0
2007-11-21 12:00:00,25.83,25.91,25.68,25.68,42200.0,25.83,25.91,25.68,25.68,42200.0
2007-11-21 12:30:00,25.66,25.95,25.61,25.92,45800.0,25.66,25.95,25.61,25.92,45800.0
2007-11-21 13:00:00,25.93,26.0,25.77,25.79,34800.0,25.93,26.0,25.77,25.79,34800.0
2007-11-21 13:30:00,25.79,25.86,25.68,25.71,72500.0,25.79,25.86,25.68,25.71,72500.0
2007-11-21 14:00:00,25.71,25.9,25.65,25.88,39900.0,25.71,25.9,25.65,25.88,39900.0
2007-11-21 14:30:00,25.87,25.99,25.79,25.99,39000.0,25.87,25.99,25.79,25.99,39000.0
2007-11-21 15:00:00,25.99,26.03,25.65,25.72,90500.0,25.99,26.03,25.65,25.72,90500.0
2007-11-21 15:30:00,25.71,25.72,25.51,25.51,112800.0,25.71,25.72,25.51,25.51,112800.0
2007-11-23 09:30:00,25.78,26.01,25.75,25.86,86400.0,25.78,26.01,25.75,25.86,86400.0
2007-11-23 10:00:00,25.85,26.0,25.77,26.0,16600.0,25.85,26.0,25.77,26.0,16600.0
2007-11-23 10:30:00,26.0,26.15,25.82,25.88,37200.0,26.0,26.15,25.82,25.88,37200.0
2007-11-23 11:00:00,25.84,26.1,25.84,25.99,13400.0,25.84,26.1,25.84,25.99,13400.0
2007-11-23 11:30:00,25.97,26.01,25.9,25.95,17300.0,25.97,26.01,25.9,25.95,17300.0
2007-11-23 12:00:00,25.98,26.18,25.9,26.09,36900.0,25.98,26.18,25.9,26.09,36900.0
2007-11-23 12:30:00,26.09,26.32,26.05,26.18,80800.0,26.09,26.32,26.05,26.18,80800.0
2007-11-26 09:30:00,26.24,26.39,26.02,26.33,36800.0,26.24,26.39,26.02,26.33,36800.0
2007-11-26 10:00:00,26.34,26.48,26.27,26.29,29500.0,26.34,26.48,26.27,26.29,29500.0
2007-11-26 10:30:00,26.3,26.41,25.96,25.96,41400.0,26.3,26.41,25.96,25.96,41400.0
2007-11-26 11:00:00,25.98,26.0,25.75,25.9,30200.0,25.98,26.0,25.75,25.9,30200.0
2007-11-26 11:30:00,25.9,26.03,25.75,25.91,68200.0,25.9,26.03,25.75,25.91,68200.0
2007-11-26 12:00:00,25.93,26.44,25.89,26.4,106000.0,25.93,26.44,25.89,26.4,106000.0
2007-11-26 12:30:00,26.4,26.42,26.21,26.29,123900.0,26.4,26.42,26.21,26.29,123900.0
2007-11-26 13:00:00,26.29,26.39,26.27,26.31,53800.0,26.29,26.39,26.27,26.31,53800.0
2007-11-26 13:30:00,26.33,26.35,26.19,26.21,40800.0,26.33,26.35,26.19,26.21,40800.0
2007-11-26 14:00:00,26.18,26.19,26.0,26.11,27300.0,26.18,26.19,26.0,26.11,27300.0
2007-11-26 14:30:00,26.11,26.12,25.9,25.91,45800.0,26.11,26.12,25.9,25.91,45800.0
2007-11-26 15:00:00,25.91,25.92,25.57,25.66,91600.0,25.91,25.92,25.57,25.66,91600.0
2007-11-26 15:30:00,25.68,25.76,25.5,25.52,113600.0,25.68,25.76,25.5,25.52,113600.0
2007-11-27 09:30:00,25.54,26.14,25.35,26.1,79700.0,25.54,26.14,25.35,26.1,79700.0
2007-11-27 10:00:00,26.08,26.09,25.81,25.9,85000.0,26.08,26.09,25.81,25.9,85000.0
2007-11-27 10:30:00,25.92,26.31,25.92,26.31,44100.0,25.92,26.31,25.92,26.31,44100.0
2007-11-27 11:00:00,26.31,26.31,25.78,25.78,61400.0,26.31,26.31,25.78,25.78,61400.0
2007-11-27 11:30:00,25.79,26.07,25.79,26.01,55300.0,25.79,26.07,25.79,26.01,55300.0
2007-11-27 12:00:00,26.02,26.08,25.76,25.79,45200.0,26.02,26.08,25.76,25.79,45200.0
2007-11-27 12:30:00,25.8,26.01,25.8,25.99,48500.0,25.8,26.01,25.8,25.99,48500.0
2007-11-27 13:00:00,25.97,26.1,25.96,26.08,39400.0,25.97,26.1,25.96,26.08,39400.0
2007-11-27 13:30:00,26.08,26.26,26.05,26.11,73700.0,26.08,26.26,26.05,26.11,73700.0
2007-11-27 14:00:00,26.12,26.18,26.0,26.05,51300.0,26.12,26.18,26.0,26.05,51300.0
2007-11-27 14:30:00,26.04,26.07,25.78,25.87,66300.0,26.04,26.07,25.78,25.87,66300.0
2007-11-27 15:00:00,25.88,26.1,25.81,26.05,72400.0,25.88,26.1,25.81,26.05,72400.0
2007-11-27 15:30:00,26.05,26.31,26.01,26.3,99000.0,26.05,26.31,26.01,26.3,99000.0
2007-11-28 09:30:00,26.66,26.91,26.62,26.65,70500.0,26.66,26.91,26.62,26.65,70500.0
2007-11-28 10:00:00,26.63,26.63,26.22,26.6,121600.0,26.63,26.63,26.22,26.6,121600.0
2007-11-28 10:30:00,26.6,26.67,26.55,26.64,47800.0,26.6,26.67,26.55,26.64,47800.0
2007-11-28 11:00:00,26.66,26.77,26.6,26.66,49800.0,26.66,26.77,26.6,26.66,49800.0
2007-11-28 11:30:00,26.66,26.77,26.63,26.73,41200.0,26.66,26.77,26.63,26.73,41200.0
2007-11-28 12:00:00,26.72,27.04,26.72,26.98,90600.0,26.72,27.04,26.72,26.98,90600.0
2007-11-28 12:30:00,26.98,27.11,26.95,27.08,40900.0,26.98,27.11,26.95,27.08,40900.0
2007-11-28 13:00:00,27.08,27.17,26.95,27.16,49400.0,27.08,27.17,26.95,27.16,49400.0
2007-11-28 13:30:00,27.16,27.19,27.01,27.07,73800.0,27.16,27.19,27.01,27.07,73800.0
2007-11-28 14:00:00,27.09,27.14,26.97,27.0,41400.0,27.09,27.14,26.97,27.0,41400.0
2007-11-28 14:30:00,27.0,27.13,26.91,26.99,46100.0,27.0,27.13,26.91,26.99,46100.0
2007-11-28 15:00:00,26.98,27.18,26.86,27.1,154900.0,26.98,27.18,26.86,27.1,154900.0
2007-11-28 15:30:00,27.11,27.14,26.82,26.9,186000.0,27.11,27.14,26.82,26.9,186000.0
2007-11-29 09:30:00,26.81,27.49,26.76,27.46,60400.0,26.81,27.49,26.76,27.46,60400.0
2007-11-29 10:00:00,27.43,27.65,27.31,27.62,90800.0,27.43,27.65,27.31,27.62,90800.0
2007-11-29 10:30:00,27.64,27.88,27.64,27.87,65200.0,27.64,27.88,27.64,27.87,65200.0
2007-11-29 11:00:00,27.88,28.08,27.84,27.96,80000.0,27.88,28.08,27.84,27.96,80000.0
2007-11-29 11:30:00,27.97,27.97,27.87,27.89,48500.0,27.97,27.97,27.87,27.89,48500.0
2007-11-29 12:00:00,27.92,27.96,27.7,27.88,46800.0,27.92,27.96,27.7,27.88,46800.0
2007-11-29 12:30:00,27.89,27.89,27.7,27.83,24900.0,27.89,27.89,27.7,27.83,24900.0
2007-11-29 13:00:00,27.83,27.89,27.7,27.8,52700.0,27.83,27.89,27.7,27.8,52700.0
2007-11-29 13:30:00,27.83,27.85,27.65,27.7,38700.0,27.83,27.85,27.65,27.7,38700.0
2007-11-29 14:00:00,27.68,27.89,27.64,27.83,61600.0,27.68,27.89,27.64,27.83,61600.0
2007-11-29 14:30:00,27.83,27.86,27.71,27.8,23300.0,27.83,27.86,27.71,27.8,23300.0
2007-11-29 15:00:00,27.77,27.81,27.57,27.6,46500.0,27.77,27.81,27.57,27.6,46500.0
2007-11-29 15:30:00,27.57,27.72,27.5,27.64,80700.0,27.57,27.72,27.5,27.64,80700.0
2007-11-30 09:30:00,27.98,28.41,27.92,28.04,114400.0,27.98,28.41,27.92,28.04,114400.0
2007-11-30 10:00:00,28.05,28.18,27.87,27.94,88300.0,28.05,28.18,27.87,27.94,88300.0
2007-11-30 10:30:00,27.93,28.07,27.77,28.0,46700.0,27.93,28.07,27.77,28.0,46700.0
2007-11-30 11:00:00,27.97,27.97,27.63,27.68,36700.0,27.97,27.97,27.63,27.68,36700.0
2007-11-30 11:30:00,27.69,27.98,27.66,27.94,32900.0,27.69,27.98,27.66,27.94,32900.0
2007-11-30 12:00:00,27.94,27.94,27.66,27.67,41100.0,27.94,27.94,27.66,27.67,41100.0
2007-11-30 12:30:00,27.67,27.71,27.55,27.62,43600.0,27.67,27.71,27.55,27.62,43600.0
2007-11-30 13:00:00,27.62,27.63,27.52,27.62,36500.0,27.62,27.63,27.52,27.62,36500.0
2007-11-30 13:30:00,27.63,27.71,27.6,27.69,14800.0,27.63,27.71,27.6,27.69,14800.0
2007-11-30 14:00:00,27.69,28.0,27.6,27.91,73300.0,27.69,28.0,27.6,27.91,73300.0
2007-11-30 14:30:00,27.89,27.96,27.62,27.65,42500.0,27.89,27.96,27.62,27.65,42500.0
2007-11-30 15:00:00,27.65,27.67,27.29,27.42,77600.0,27.65,27.67,27.29,27.42,77600.0
2007-11-30 15:30:00,27.41,27.52,27.37,27.49,129200.0,27.41,27.52,27.37,27.49,129200.0
2007-12-03 09:30:00,27.68,27.75,27.26,27.63,118900.0,27.68,27.75,27.26,27.63,118900.0
2007-12-03 10:00:00,27.65,27.68,27.34,27.37,87500.0,27.65,27.68,27.34,27.37,87500.0
2007-12-03 10:30:00,27.38,27.41,27.23,27.27,54900.0,27.38,27.41,27.23,27.27,54900.0
2007-12-03 11:00:00,27.26,27.39,27.23,27.38,43900.0,27.26,27.39,27.23,27.38,43900.0
2007-12-03 11:30:00,27.39,27.56,27.39,27.51,36600.0,27.39,27.56,27.39,27.51,36600.0
2007-12-03 12:00:00,27.52,27.65,27.41,27.64,43400.0,27.52,27.65,27.41,27.64,43400.0
2007-12-03 12:30:00,27.62,27.65,27.45,27.46,166500.0,27.62,27.65,27.45,27.46,166500.0
2007-12-03 13:00:00,27.46,27.47,27.31,27.36,31400.0,27.46,27.47,27.31,27.36,31400.0
2007-12-03 13:30:00,27.36,27.36,27.22,27.26,43700.0,27.36,27.36,27.22,27.26,43700.0
2007-12-03 14:00:00,27.27,27.36,27.22,27.31,53300.0,27.27,27.36,27.22,27.31,53300.0
2007-12-03 14:30:00,27.31,27.56,27.3,27.53,50400.0,27.31,27.56,27.3,27.53,50400.0
2007-12-03 15:00:00,27.52,27.55,27.29,27.34,73100.0,27.52,27.55,27.29,27.34,73100.0
2007-12-03 15:30:00,27.35,27.37,27.27,27.31,94800.0,27.35,27.37,27.27,27.31,94800.0
2007-12-04 09:30:00,27.25,27.32,26.71,27.15,95900.0,27.25,27.32,26.71,27.15,95900.0
2007-12-04 10:00:00,27.14,27.39,27.14,27.35,125100.0,27.14,27.39,27.14,27.35,125100.0
2007-12-04 10:30:00,27.35,27.4,27.26,27.3,70100.0,27.35,27.4,27.26,27.3,70100.0
2007-12-04 11:00:00,27.3,27.45,27.3,27.35,26700.0,27.3,27.45,27.3,27.35,26700.0
2007-12-04 11:30:00,27.35,27.4,27.3,27.3,49400.0,27.35,27.4,27.3,27.3,49400.0
2007-12-04 12:00:00,27.31,27.38,27.22,27.33,57800.0,27.31,27.38,27.22,27.33,57800.0
2007-12-04 12:30:00,27.31,27.36,27.2,27.3,54500.0,27.31,27.36,27.2,27.3,54500.0
2007-12-04 13:00:00,27.32,27.33,27.11,27.14,79200.0,27.32,27.33,27.11,27.14,79200.0
2007-12-04 13:30:00,27.13,27.13,26.9,26.92,68400.0,27.13,27.13,26.9,26.92,68400.0
2007-12-04 14:00:00,26.93,26.93,26.75,26.82,49000.0,26.93,26.93,26.75,26.82,49000.0
2007-12-04 14:30:00,26.82,26.86,26.63,26.66,56500.0,26.82,26.86,26.63,26.66,56500.0
2007-12-04 15:00:00,26.66,26.69,26.47,26.6,178300.0,26.66,26.69,26.47,26.6,178300.0
2007-12-04 15:30:00,26.61,26.75,26.41,26.54,273500.0,26.61,26.75,26.41,26.54,273500.0
2007-12-05 09:30:00,26.92,27.17,26.9,27.09,130700.0,26.92,27.17,26.9,27.09,130700.0
2007-12-05 10:00:00,27.08,27.23,26.97,27.0,63000.0,27.08,27.23,26.97,27.0,63000.0
2007-12-05 10:30:00,27.0,27.09,26.81,27.09,93700.0,27.0,27.09,26.81,27.09,93700.0
2007-12-05 11:00:00,27.11,27.11,26.89,27.06,133300.0,27.11,27.11,26.89,27.06,133300.0
2007-12-05 11:30:00,27.07,27.19,27.06,27.13,19600.0,27.07,27.19,27.06,27.13,19600.0
2007-12-05 12:00:00,27.12,27.16,27.01,27.14,14300.0,27.12,27.16,27.01,27.14,14300.0
2007-12-05 12:30:00,27.14,27.15,26.99,27.01,78600.0,27.14,27.15,26.99,27.01,78600.0
2007-12-05 13:00:00,27.04,27.07,26.98,27.04,66700.0,27.04,27.07,26.98,27.04,66700.0
2007-12-05 13:30:00,27.02,27.12,27.02,27.1,68500.0,27.02,27.12,27.02,27.1,68500.0
2007-12-05 14:00:00,27.1,27.15,26.94,26.98,332100.0,27.1,27.15,26.94,26.98,332100.0
2007-12-05 14:30:00,26.97,27.01,26.75,26.79,141900.0,26.97,27.01,26.75,26.79,141900.0
2007-12-05 15:00:00,26.8,27.0,26.79,26.95,88900.0,26.8,27.0,26.79,26.95,88900.0
2007-12-05 15:30:00,26.95,27.02,26.93,26.95,109000.0,26.95,27.02,26.93,26.95,109000.0
2007-12-06 09:30:00,26.8,27.47,26.8,27.22,128200.0,26.8,27.47,26.8,27.22,128200.0
2007-12-06 10:00:00,27.24,27.55,27.24,27.45,69600.0,27.24,27.55,27.24,27.45,69600.0
2007-12-06 10:30:00,27.43,27.65,27.23,27.63,72500.0,27.43,27.65,27.23,27.63,72500.0
2007-12-06 11:00:00,27.62,27.8,27.6,27.79,108800.0,27.62,27.8,27.6,27.79,108800.0
2007-12-06 11:30:00,27.79,28.03,27.79,28.01,220200.0,27.79,28.03,27.79,28.01,220200.0
2007-12-06 12:00:00,28.02,28.3,27.99,28.28,118500.0,28.02,28.3,27.99,28.28,118500.0
2007-12-06 12:30:00,28.28,28.32,28.17,28.25,187000.0,28.28,28.32,28.17,28.25,187000.0
2007-12-06 13:00:00,28.25,28.33,28.2,28.33,144900.0,28.25,28.33,28.2,28.33,144900.0
2007-12-06 13:30:00,28.33,28.47,28.23,28.3,200800.0,28.33,28.47,28.23,28.3,200800.0
2007-12-06 14:00:00,28.28,28.37,28.21,28.35,156000.0,28.28,28.37,28.21,28.35,156000.0
2007-12-06 14:30:00,28.35,28.67,28.35,28.64,223500.0,28.35,28.67,28.35,28.64,223500.0
2007-12-06 15:00:00,28.63,28.85,28.53,28.8,164900.0,28.63,28.85,28.53,28.8,164900.0
2007-12-06 15:30:00,28.79,28.8,28.5,28.78,262500.0,28.79,28.8,28.5,28.78,262500.0
2007-12-07 09:30:00,28.8,29.16,28.6,28.83,249700.0,28.8,29.16,28.6,28.83,249700.0
2007-12-07 10:00:00,28.87,28.96,28.76,28.88,133100.0,28.87,28.96,28.76,28.88,133100.0
2007-12-07 10:30:00,28.86,28.9,28.71,28.73,98600.0,28.86,28.9,28.71,28.73,98600.0
2007-12-07 11:00:00,28.72,28.73,28.41,28.42,47800.0,28.72,28.73,28.41,28.42,47800.0
2007-12-07 11:30:00,28.44,28.59,28.38,28.44,72800.0,28.44,28.59,28.38,28.44,72800.0
2007-12-07 12:00:00,28.44,28.45,28.21,28.21,49600.0,28.44,28.45,28.21,28.21,49600.0
2007-12-07 12:30:00,28.22,28.25,28.12,28.13,39300.0,28.22,28.25,28.12,28.13,39300.0
2007-12-07 13:00:00,28.14,28.2,27.85,27.91,75000.0,28.14,28.2,27.85,27.91,75000.0
2007-12-07 13:30:00,27.93,27.96,27.74,27.8,69800.0,27.93,27.96,27.74,27.8,69800.0
2007-12-07 14:00:00,27.8,28.07,27.8,28.01,71000.0,27.8,28.07,27.8,28.01,71000.0
2007-12-07 14:30:00,28.04,28.22,27.99,28.14,50400.0,28.04,28.22,27.99,28.14,50400.0
2007-12-07 15:00:00,28.12,28.13,27.73,27.8,104100.0,28.12,28.13,27.73,27.8,104100.0
2007-12-07 15:30:00,27.79,28.01,27.74,28.0,218200.0,27.79,28.01,27.74,28.0,218200.0
2007-12-10 09:30:00,27.83,28.12,27.81,27.88,96500.0,27.83,28.12,27.81,27.88,96500.0
2007-12-10 10:00:00,27.88,28.09,27.76,28.07,93600.0,27.88,28.09,27.76,28.07,93600.0
2007-12-10 10:30:00,28.07,28.08,27.93,28.02,95200.0,28.07,28.08,27.93,28.02,95200.0
2007-12-10 11:00:00,28.02,28.03,27.92,28.0,112000.0,28.02,28.03,27.92,28.0,112000.0
2007-12-10 11:30:00,28.0,28.08,27.93,28.08,144700.0,28.0,28.08,27.93,28.08,144700.0
2007-12-10 12:00:00,28.07,28.58,28.07,28.41,235900.0,28.07,28.58,28.07,28.41,235900.0
2007-12-10 12:30:00,28.41,28.43,28.29,28.37,61600.0,28.41,28.43,28.29,28.37,61600.0
2007-12-10 13:00:00,28.37,28.4,28.17,28.25,140400.0,28.37,28.4,28.17,28.25,140400.0
2007-12-10 13:30:00,28.25,28.5,28.13,28.13,113700.0,28.25,28.5,28.13,28.13,113700.0
2007-12-10 14:00:00,28.17,28.2,28.05,28.19,37100.0,28.17,28.2,28.05,28.19,37100.0
2007-12-10 14:30:00,28.2,28.25,28.0,28.09,73500.0,28.2,28.25,28.0,28.09,73500.0
2007-12-10 15:00:00,28.1,28.18,28.0,28.01,93500.0,28.1,28.18,28.0,28.01,93500.0
2007-12-10 15:30:00,28.01,28.3,28.0,28.27,184400.0,28.01,28.3,28.0,28.27,184400.0
2007-12-11 09:30:00,28.32,28.44,27.72,28.42,88900.0,28.32,28.44,27.72,28.42,88900.0
2007-12-11 10:00:00,28.42,28.8,28.4,28.6,159600.0,28.42,28.8,28.4,28.6,159600.0
2007-12-11 10:30:00,28.58,28.69,28.52,28.55,71800.0,28.58,28.69,28.52,28.55,71800.0
2007-12-11 11:00:00,28.53,28.54,28.46,28.5,65800.0,28.53,28.54,28.46,28.5,65800.0
2007-12-11 11:30:00,28.49,28.57,28.49,28.56,44300.0,28.49,28.57,28.49,28.56,44300.0
2007-12-11 12:00:00,28.56,28.58,28.5,28.54,71600.0,28.56,28.58,28.5,28.54,71600.0
2007-12-11 12:30:00,28.55,28.69,28.53,28.64,146800.0,28.55,28.69,28.53,28.64,146800.0
2007-12-11 13:00:00,28.64,28.9,28.63,28.9,123000.0,28.64,28.9,28.63,28.9,123000.0
2007-12-11 13:30:00,28.91,29.09,28.82,28.98,263200.0,28.91,29.09,28.82,28.98,263200.0
2007-12-11 14:00:00,28.96,29.06,28.22,28.41,225900.0,28.96,29.06,28.22,28.41,225900.0
2007-12-11 14:30:00,28.46,28.6,28.22,28.51,186600.0,28.46,28.6,28.22,28.51,186600.0
2007-12-11 15:00:00,28.5,28.61,28.41,28.51,128900.0,28.5,28.61,28.41,28.51,128900.0
2007-12-11 15:30:00,28.51,28.72,28.5,28.67,311400.0,28.51,28.72,28.5,28.67,311400.0
2007-12-12 09:30:00,28.65,29.0,27.97,28.76,144200.0,28.65,29.0,27.97,28.76,144200.0
2007-12-12 10:00:00,28.74,28.93,28.69,28.79,74200.0,28.74,28.93,28.69,28.79,74200.0
2007-12-12 10:30:00,28.79,28.88,28.5,28.52,128000.0,28.79,28.88,28.5,28.52,128000.0
2007-12-12 11:00:00,28.51,28.64,28.47,28.48,243800.0,28.51,28.64,28.47,28.48,243800.0
2007-12-12 11:30:00,28.49,28.58,28.38,28.4,101900.0,28.49,28.58,28.38,28.4,101900.0
2007-12-12 12:00:00,28.4,28.55,28.38,28.44,99200.0,28.4,28.55,28.38,28.44,99200.0
2007-12-12 12:30:00,28.45,28.45,28.04,28.26,158300.0,28.45,28.45,28.04,28.26,158300.0
2007-12-12 13:00:00,28.29,28.42,28.2,28.3,78300.0,28.29,28.42,28.2,28.3,78300.0
2007-12-12 13:30:00,28.3,28.49,28.26,28.49,196100.0,28.3,28.49,28.26,28.49,196100.0
2007-12-12 14:00:00,28.47,28.49,28.32,28.36,151900.0,28.47,28.49,28.32,28.36,151900.0
2007-12-12 14:30:00,28.36,28.38,28.29,28.3,219000.0,28.36,28.38,28.29,28.3,219000.0
2007-12-12 15:00:00,28.3,28.34,27.87,28.06,232800.0,28.3,28.34,27.87,28.06,232800.0
2007-12-12 15:30:00,28.05,28.3,27.97,28.13,222900.0,28.05,28.3,27.97,28.13,222900.0
2007-12-13 09:30:00,27.89,27.94,27.24,27.36,207300.0,27.89,27.94,27.24,27.36,207300.0
2007-12-13 10:00:00,27.36,27.4,27.0,27.02,130900.0,27.36,27.4,27.0,27.02,130900.0
2007-12-13 10:30:00,27.01,27.11,26.84,26.84,196900.0,27.01,27.11,26.84,26.84,196900.0
2007-12-13 11:00:00,26.86,27.07,26.86,27.05,213000.0,26.86,27.07,26.86,27.05,213000.0
2007-12-13 11:30:00,27.04,27.04,26.75,26.94,203900.0,27.04,27.04,26.75,26.94,203900.0
2007-12-13 12:00:00,26.91,27.2,26.9,27.09,348400.0,26.91,27.2,26.9,27.09,348400.0
2007-12-13 12:30:00,27.08,29.9,27.05,29.01,2190800.0,27.08,29.9,27.05,29.01,2190800.0
2007-12-13 13:00:00,29.0,30.49,28.95,29.9,1757900.0,29.0,30.49,28.95,29.9,1757900.0
2007-12-13 13:30:00,29.92,29.99,29.69,29.8,876200.0,29.92,29.99,29.69,29.8,876200.0
2007-12-13 14:00:00,29.8,30.47,29.71,30.25,1298200.0,29.8,30.47,29.71,30.25,1298200.0
2007-12-13 14:30:00,30.26,30.35,29.88,29.9,543200.0,30.26,30.35,29.88,29.9,543200.0
2007-12-13 15:00:00,29.9,30.04,29.77,30.0,1075600.0,29.9,30.04,29.77,30.0,1075600.0
2007-12-13 15:30:00,30.01,30.01,29.72,29.76,1399400.0,30.01,30.01,29.72,29.76,1399400.0
2007-12-14 09:30:00,35.76,36.4,35.29,35.88,5179900.0,35.76,36.4,35.29,35.88,5179900.0
2007-12-14 10:00:00,35.86,36.6,35.83,36.26,2156800.0,35.86,36.6,35.83,36.26,2156800.0
2007-12-14 10:30:00,36.25,36.73,35.95,36.14,1446900.0,36.25,36.73,35.95,36.14,1446900.0
2007-12-14 11:00:00,36.15,36.25,35.75,36.05,742600.0,36.15,36.25,35.75,36.05,742600.0
2007-12-14 11:30:00,36.03,36.44,35.99,36.36,704200.0,36.03,36.44,35.99,36.36,704200.0
2007-12-14 12:00:00,36.35,37.17,36.35,36.64,1213300.0,36.35,37.17,36.35,36.64,1213300.0
2007-12-14 12:30:00,36.63,36.67,36.11,36.23,579300.0,36.63,36.67,36.11,36.23,579300.0
2007-12-14 13:00:00,36.21,36.56,36.04,36.25,509500.0,36.21,36.56,36.04,36.25,509500.0
2007-12-14 13:30:00,36.23,36.75,36.23,36.59,405600.0,36.23,36.75,36.23,36.59,405600.0
2007-12-14 14:00:00,36.58,36.7,36.2,36.4,585800.0,36.58,36.7,36.2,36.4,585800.0
2007-12-14 14:30:00,36.4,36.67,36.29,36.59,543000.0,36.4,36.67,36.29,36.59,543000.0
2007-12-14 15:00:00,36.55,36.8,36.21,36.51,634800.0,36.55,36.8,36.21,36.51,634800.0
2007-12-14 15:30:00,36.51,36.83,36.42,36.43,1128200.0,36.51,36.83,36.42,36.43,1128200.0
2007-12-17 09:30:00,35.43,36.0,35.08,35.84,630200.0,35.43,36.0,35.08,35.84,630200.0
2007-12-17 10:00:00,35.85,35.88,35.51,35.55,228700.0,35.85,35.88,35.51,35.55,228700.0
2007-12-17 10:30:00,35.56,35.99,35.54,35.98,113000.0,35.56,35.99,35.54,35.98,113000.0
2007-12-17 11:00:00,35.99,35.99,35.5,35.62,118100.0,35.99,35.99,35.5,35.62,118100.0
2007-12-17 11:30:00,35.63,35.73,35.52,35.66,112700.0,35.63,35.73,35.52,35.66,112700.0
2007-12-17 12:00:00,35.66,35.66,35.3,35.47,111700.0,35.66,35.66,35.3,35.47,111700.0
2007-12-17 12:30:00,35.48,35.54,35.33,35.47,238400.0,35.48,35.54,35.33,35.47,238400.0
2007-12-17 13:00:00,35.43,35.47,35.22,35.29,105800.0,35.43,35.47,35.22,35.29,105800.0
2007-12-17 13:30:00,35.28,35.4,35.05,35.07,344500.0,35.28,35.4,35.05,35.07,344500.0
2007-12-17 14:00:00,35.03,35.3,34.97,35.07,187800.0,35.03,35.3,34.97,35.07,187800.0
2007-12-17 14:30:00,35.08,35.47,34.99,35.0,140200.0,35.08,35.47,34.99,35.0,140200.0
2007-12-17 15:00:00,35.0,35.37,34.99,35.25,247300.0,35.0,35.37,34.99,35.25,247300.0
2007-12-17 15:30:00,35.27,35.32,35.17,35.17,358300.0,35.27,35.32,35.17,35.17,358300.0
2007-12-18 09:30:00,35.11,35.57,35.08,35.39,202600.0,35.11,35.57,35.08,35.39,202600.0
2007-12-18 10:00:00,35.38,35.39,34.75,34.89,196600.0,35.38,35.39,34.75,34.89,196600.0
2007-12-18 10:30:00,34.9,34.9,34.34,34.52,225100.0,34.9,34.9,34.34,34.52,225100.0
2007-12-18 11:00:00,34.49,34.49,33.84,34.1,437600.0,34.49,34.49,33.84,34.1,437600.0
2007-12-18 11:30:00,34.11,34.33,33.91,33.96,263900.0,34.11,34.33,33.91,33.96,263900.0
2007-12-18 12:00:00,33.95,34.31,33.55,33.72,308600.0,33.95,34.31,33.55,33.72,308600.0
2007-12-18 12:30:00,33.74,34.11,33.64,33.96,153400.0,33.74,34.11,33.64,33.96,153400.0
2007-12-18 13:00:00,33.95,34.05,33.79,33.97,187500.0,33.95,34.05,33.79,33.97,187500.0
2007-12-18 13:30:00,33.98,34.19,33.95,33.99,142800.0,33.98,34.19,33.95,33.99,142800.0
2007-12-18 14:00:00,34.0,34.37,33.99,34.33,208800.0,34.0,34.37,33.99,34.33,208800.0
2007-12-18 14:30:00,34.31,34.4,34.1,34.25,122100.0,34.31,34.4,34.1,34.25,122100.0
2007-12-18 15:00:00,34.24,34.49,34.22,34.45,322500.0,34.24,34.49,34.22,34.45,322500.0
2007-12-18 15:30:00,34.44,35.0,34.4,34.88,377600.0,34.44,35.0,34.4,34.88,377600.0
2007-12-19 09:30:00,34.32,35.2,34.25,35.18,191700.0,34.32,35.2,34.25,35.18,191700.0
2007-12-19 10:00:00,35.18,35.35,34.71,34.75,484500.0,35.18,35.35,34.71,34.75,484500.0
2007-12-19 10:30:00,34.74,34.83,34.71,34.76,79900.0,34.74,34.83,34.71,34.76,79900.0
2007-12-19 11:00:00,34.75,34.89,34.53,34.53,104500.0,34.75,34.89,34.53,34.53,104500.0
2007-12-19 11:30:00,34.51,34.69,34.31,34.35,93700.0,34.51,34.69,34.31,34.35,93700.0
2007-12-19 12:00:00,34.35,34.39,34.18,34.29,119200.0,34.35,34.39,34.18,34.29,119200.0
2007-12-19 12:30:00,34.28,34.3,33.64,34.0,456000.0,34.28,34.3,33.64,34.0,456000.0
2007-12-19 13:00:00,34.0,34.0,33.91,33.97,95700.0,34.0,34.0,33.91,33.97,95700.0
2007-12-19 13:30:00,33.99,34.01,33.87,33.99,82500.0,33.99,34.01,33.87,33.99,82500.0
2007-12-19 14:00:00,33.97,34.13,33.81,33.87,307800.0,33.97,34.13,33.81,33.87,307800.0
2007-12-19 14:30:00,33.85,34.18,33.8,34.12,177600.0,33.85,34.18,33.8,34.12,177600.0
2007-12-19 15:00:00,34.14,34.5,34.01,34.45,371800.0,34.14,34.5,34.01,34.45,371800.0
2007-12-19 15:30:00,34.46,34.79,34.45,34.67,289900.0,34.46,34.79,34.45,34.67,289900.0
2007-12-20 09:30:00,34.35,34.99,34.02,34.88,138100.0,34.35,34.99,34.02,34.88,138100.0
2007-12-20 10:00:00,34.92,34.95,34.53,34.62,68300.0,34.92,34.95,34.53,34.62,68300.0
2007-12-20 10:30:00,34.63,34.81,34.43,34.59,100100.0,34.63,34.81,34.43,34.59,100100.0
2007-12-20 11:00:00,34.6,34.64,34.29,34.42,135700.0,34.6,34.64,34.29,34.42,135700.0
2007-12-20 11:30:00,34.42,34.43,34.23,34.29,244800.0,34.42,34.43,34.23,34.29,244800.0
2007-12-20 12:00:00,34.29,34.3,34.22,34.23,76500.0,34.29,34.3,34.22,34.23,76500.0
2007-12-20 12:30:00,34.24,34.24,34.05,34.05,49000.0,34.24,34.24,34.05,34.05,49000.0
2007-12-20 13:00:00,34.05,34.31,34.03,34.2,96500.0,34.05,34.31,34.03,34.2,96500.0
2007-12-20 13:30:00,34.21,34.52,34.19,34.42,75800.0,34.21,34.52,34.19,34.42,75800.0
2007-12-20 14:00:00,34.42,35.0,34.41,34.98,98600.0,34.42,35.0,34.41,34.98,98600.0
2007-12-20 14:30:00,34.97,35.17,34.84,34.92,133000.0,34.97,35.17,34.84,34.92,133000.0
2007-12-20 15:00:00,34.9,35.33,34.62,34.83,173800.0,34.9,35.33,34.62,34.83,173800.0
2007-12-20 15:30:00,34.83,35.42,34.81,35.36,250700.0,34.83,35.42,34.81,35.36,250700.0
2007-12-21 09:30:00,35.73,36.14,35.52,35.8,736800.0,35.73,36.14,35.52,35.8,736800.0
2007-12-21 10:00:00,35.81,36.34,35.77,36.05,233800.0,35.81,36.34,35.77,36.05,233800.0
2007-12-21 10:30:00,36.05,36.14,36.0,36.08,173000.0,36.05,36.14,36.0,36.08,173000.0
2007-12-21 11:00:00,36.05,36.1,35.98,36.06,245400.0,36.05,36.1,35.98,36.06,245400.0
2007-12-21 11:30:00,36.03,36.12,35.98,36.12,158500.0,36.03,36.12,35.98,36.12,158500.0
2007-12-21 12:00:00,36.1,36.28,36.1,36.21,93200.0,36.1,36.28,36.1,36.21,93200.0
2007-12-21 12:30:00,36.21,36.31,36.05,36.27,116000.0,36.21,36.31,36.05,36.27,116000.0
2007-12-21 13:00:00,36.26,36.29,36.1,36.15,68100.0,36.26,36.29,36.1,36.15,68100.0
2007-12-21 13:30:00,36.13,36.2,36.02,36.09,87600.0,36.13,36.2,36.02,36.09,87600.0
2007-12-21 14:00:00,36.08,36.21,36.08,36.14,62400.0,36.08,36.21,36.08,36.14,62400.0
2007-12-21 14:30:00,36.14,36.16,36.1,36.16,61000.0,36.14,36.16,36.1,36.16,61000.0
2007-12-21 15:00:00,36.16,36.16,36.08,36.1,61400.0,36.16,36.16,36.08,36.1,61400.0
2007-12-21 15:30:00,36.1,36.42,36.02,36.35,272400.0,36.1,36.42,36.02,36.35,272400.0
2007-12-24 09:30:00,36.16,37.0,36.16,36.54,136200.0,36.16,37.0,36.16,36.54,136200.0
2007-12-24 10:00:00,36.58,36.69,36.16,36.6,148800.0,36.58,36.69,36.16,36.6,148800.0
2007-12-24 10:30:00,36.59,36.68,36.48,36.62,93200.0,36.59,36.68,36.48,36.62,93200.0
2007-12-24 11:00:00,36.62,36.64,36.54,36.59,56000.0,36.62,36.64,36.54,36.59,56000.0
2007-12-24 11:30:00,36.6,36.63,36.44,36.45,66700.0,36.6,36.63,36.44,36.45,66700.0
2007-12-24 12:00:00,36.46,36.57,36.43,36.55,47600.0,36.46,36.57,36.43,36.55,47600.0
2007-12-24 12:30:00,36.57,36.78,36.48,36.58,93200.0,36.57,36.78,36.48,36.58,93200.0
2007-12-24 13:00:00,36.57,36.57,36.56,36.57,15200.0,36.57,36.57,36.56,36.57,15200.0
2007-12-24 13:30:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2007-12-24 14:00:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2007-12-24 14:30:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2007-12-24 15:00:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2007-12-24 15:30:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2007-12-26 09:30:00,36.45,36.9,36.25,36.84,43400.0,36.45,36.9,36.25,36.84,43400.0
2007-12-26 10:00:00,36.86,36.89,36.7,36.89,33700.0,36.86,36.89,36.7,36.89,33700.0
2007-12-26 10:30:00,36.88,37.01,36.78,36.84,75300.0,36.88,37.01,36.78,36.84,75300.0
2007-12-26 11:00:00,36.84,37.0,36.82,36.96,47000.0,36.84,37.0,36.82,36.96,47000.0
2007-12-26 11:30:00,36.93,37.0,36.79,36.84,73100.0,36.93,37.0,36.79,36.84,73100.0
2007-12-26 12:00:00,36.83,36.85,36.7,36.71,37200.0,36.83,36.85,36.7,36.71,37200.0
2007-12-26 12:30:00,36.7,36.71,36.48,36.5,95600.0,36.7,36.71,36.48,36.5,95600.0
2007-12-26 13:00:00,36.5,36.62,36.38,36.58,239200.0,36.5,36.62,36.38,36.58,239200.0
2007-12-26 13:30:00,36.6,36.64,36.54,36.63,49900.0,36.6,36.64,36.54,36.63,49900.0
2007-12-26 14:00:00,36.63,36.85,36.59,36.83,96400.0,36.63,36.85,36.59,36.83,96400.0
2007-12-26 14:30:00,36.82,36.97,36.72,36.73,30800.0,36.82,36.97,36.72,36.73,30800.0
2007-12-26 15:00:00,36.73,36.75,36.53,36.56,41500.0,36.73,36.75,36.53,36.56,41500.0
2007-12-26 15:30:00,36.55,36.72,36.41,36.66,282200.0,36.55,36.72,36.41,36.66,282200.0
2007-12-27 09:30:00,36.44,36.64,36.1,36.15,65600.0,36.44,36.64,36.1,36.15,65600.0
2007-12-27 10:00:00,36.16,36.73,36.13,36.67,34300.0,36.16,36.73,36.13,36.67,34300.0
2007-12-27 10:30:00,36.65,36.65,36.28,36.36,33700.0,36.65,36.65,36.28,36.36,33700.0
2007-12-27 11:00:00,36.36,36.49,36.25,36.38,36100.0,36.36,36.49,36.25,36.38,36100.0
2007-12-27 11:30:00,36.42,36.42,36.27,36.29,26600.0,36.42,36.42,36.27,36.29,26600.0
2007-12-27 12:00:00,36.27,36.43,36.25,36.35,54000.0,36.27,36.43,36.25,36.35,54000.0
2007-12-27 12:30:00,36.35,36.55,36.32,36.48,47100.0,36.35,36.55,36.32,36.48,47100.0
2007-12-27 13:00:00,36.48,36.59,36.4,36.58,47100.0,36.48,36.59,36.4,36.58,47100.0
2007-12-27 13:30:00,36.6,36.6,36.42,36.54,47000.0,36.6,36.6,36.42,36.54,47000.0
2007-12-27 14:00:00,36.53,36.6,36.42,36.43,50700.0,36.53,36.6,36.42,36.43,50700.0
2007-12-27 14:30:00,36.43,36.48,36.22,36.36,199800.0,36.43,36.48,36.22,36.36,199800.0
2007-12-27 15:00:00,36.34,36.5,36.21,36.21,311400.0,36.34,36.5,36.21,36.21,311400.0
2007-12-27 15:30:00,36.21,36.23,35.93,35.93,122800.0,36.21,36.23,35.93,35.93,122800.0
2007-12-28 09:30:00,36.0,36.11,35.84,35.84,90800.0,36.0,36.11,35.84,35.84,90800.0
2007-12-28 10:00:00,35.84,35.92,35.68,35.9,60500.0,35.84,35.92,35.68,35.9,60500.0
2007-12-28 10:30:00,35.9,35.9,35.69,35.73,73100.0,35.9,35.9,35.69,35.73,73100.0
2007-12-28 11:00:00,35.72,35.82,35.68,35.71,85600.0,35.72,35.82,35.68,35.71,85600.0
2007-12-28 11:30:00,35.7,35.72,35.56,35.6,69900.0,35.7,35.72,35.56,35.6,69900.0
2007-12-28 12:00:00,35.6,35.62,35.52,35.58,48400.0,35.6,35.62,35.52,35.58,48400.0
2007-12-28 12:30:00,35.58,35.6,35.39,35.45,59900.0,35.58,35.6,35.39,35.45,59900.0
2007-12-28 13:00:00,35.4,35.77,35.33,35.77,60400.0,35.4,35.77,35.33,35.77,60400.0
2007-12-28 13:30:00,35.76,36.03,35.75,36.03,65300.0,35.76,36.03,35.75,36.03,65300.0
2007-12-28 14:00:00,36.03,36.1,35.76,35.86,38600.0,36.03,36.1,35.76,35.86,38600.0
2007-12-28 14:30:00,35.85,35.96,35.72,35.77,46100.0,35.85,35.96,35.72,35.77,46100.0
2007-12-28 15:00:00,35.78,35.9,35.67,35.67,49100.0,35.78,35.9,35.67,35.67,49100.0
2007-12-28 15:30:00,35.68,35.69,35.37,35.52,236500.0,35.68,35.69,35.37,35.52,236500.0
2007-12-31 09:30:00,35.57,35.66,35.35,35.45,54000.0,35.57,35.66,35.35,35.45,54000.0
2007-12-31 10:00:00,35.44,35.57,35.26,35.32,45300.0,35.44,35.57,35.26,35.32,45300.0
2007-12-31 10:30:00,35.33,35.59,35.32,35.49,54000.0,35.33,35.59,35.32,35.49,54000.0
2007-12-31 11:00:00,35.46,35.58,35.34,35.36,63100.0,35.46,35.58,35.34,35.36,63100.0
2007-12-31 11:30:00,35.36,35.42,35.28,35.31,46600.0,35.36,35.42,35.28,35.31,46600.0
2007-12-31 12:00:00,35.29,35.37,35.21,35.22,49600.0,35.29,35.37,35.21,35.22,49600.0
2007-12-31 12:30:00,35.23,35.51,35.21,35.35,51500.0,35.23,35.51,35.21,35.35,51500.0
2007-12-31 13:00:00,35.36,35.47,35.34,35.4,30100.0,35.36,35.47,35.34,35.4,30100.0
2007-12-31 13:30:00,35.4,35.65,35.39,35.63,42500.0,35.4,35.65,35.39,35.63,42500.0
2007-12-31 14:00:00,35.63,35.73,35.57,35.58,55400.0,35.63,35.73,35.57,35.58,55400.0
2007-12-31 14:30:00,35.61,35.78,35.54,35.69,55500.0,35.61,35.78,35.54,35.69,55500.0
2007-12-31 15:00:00,35.66,35.8,35.63,35.71,40000.0,35.66,35.8,35.63,35.71,40000.0
2007-12-31 15:30:00,35.71,35.75,35.4,35.4,111500.0,35.71,35.75,35.4,35.4,111500.0
2008-01-02 09:30:00,35.49,36.51,35.22,36.51,138900.0,35.49,36.51,35.22,36.51,138900.0
2008-01-02 10:00:00,36.51,36.51,35.82,35.99,175800.0,36.51,36.51,35.82,35.99,175800.0
2008-01-02 10:30:00,35.97,36.15,35.88,36.0,86000.0,35.97,36.15,35.88,36.0,86000.0
2008-01-02 11:00:00,36.01,36.15,35.96,36.0,118800.0,36.01,36.15,35.96,36.0,118800.0
2008-01-02 11:30:00,36.0,36.18,35.93,36.15,143800.0,36.0,36.18,35.93,36.15,143800.0
2008-01-02 12:00:00,36.13,36.23,36.01,36.11,108300.0,36.13,36.23,36.01,36.11,108300.0
2008-01-02 12:30:00,36.12,36.33,36.11,36.3,80000.0,36.12,36.33,36.11,36.3,80000.0
2008-01-02 13:00:00,36.31,36.36,36.15,36.21,277600.0,36.31,36.36,36.15,36.21,277600.0
2008-01-02 13:30:00,36.23,36.56,36.13,36.43,141100.0,36.23,36.56,36.13,36.43,141100.0
2008-01-02 14:00:00,36.46,36.87,36.38,36.54,251300.0,36.46,36.87,36.38,36.54,251300.0
2008-01-02 14:30:00,36.58,36.81,36.38,36.4,238500.0,36.58,36.81,36.38,36.4,238500.0
2008-01-02 15:00:00,36.4,36.59,36.28,36.57,98000.0,36.4,36.59,36.28,36.57,98000.0
2008-01-02 15:30:00,36.58,36.7,36.4,36.6,167200.0,36.58,36.7,36.4,36.6,167200.0
2008-01-03 09:30:00,36.59,37.56,36.59,37.52,465200.0,36.59,37.56,36.59,37.52,465200.0
2008-01-03 10:00:00,37.54,37.8,37.46,37.6,244200.0,37.54,37.8,37.46,37.6,244200.0
2008-01-03 10:30:00,37.61,37.77,37.3,37.45,145400.0,37.61,37.77,37.3,37.45,145400.0
2008-01-03 11:00:00,37.47,37.73,37.43,37.5,132200.0,37.47,37.73,37.43,37.5,132200.0
2008-01-03 11:30:00,37.5,37.6,37.36,37.5,160100.0,37.5,37.6,37.36,37.5,160100.0
2008-01-03 12:00:00,37.5,37.52,37.37,37.49,68100.0,37.5,37.52,37.37,37.49,68100.0
2008-01-03 12:30:00,37.49,37.52,37.17,37.25,148700.0,37.49,37.52,37.17,37.25,148700.0
2008-01-03 13:00:00,37.24,37.24,37.0,37.08,150400.0,37.24,37.24,37.0,37.08,150400.0
2008-01-03 13:30:00,37.09,37.35,37.07,37.25,79700.0,37.09,37.35,37.07,37.25,79700.0
2008-01-03 14:00:00,37.25,37.28,37.08,37.23,60400.0,37.25,37.28,37.08,37.23,60400.0
2008-01-03 14:30:00,37.23,37.45,37.13,37.25,69600.0,37.23,37.45,37.13,37.25,69600.0
2008-01-03 15:00:00,37.25,37.28,36.94,37.04,691300.0,37.25,37.28,36.94,37.04,691300.0
2008-01-03 15:30:00,37.03,37.31,37.0,37.14,375800.0,37.03,37.31,37.0,37.14,375800.0
2008-01-04 09:30:00,37.0,37.77,36.9,37.68,183800.0,37.0,37.77,36.9,37.68,183800.0
2008-01-04 10:00:00,37.67,37.73,37.31,37.47,128900.0,37.67,37.73,37.31,37.47,128900.0
2008-01-04 10:30:00,37.46,37.5,36.98,36.98,111600.0,37.46,37.5,36.98,36.98,111600.0
2008-01-04 11:00:00,37.0,37.16,36.97,37.08,90700.0,37.0,37.16,36.97,37.08,90700.0
2008-01-04 11:30:00,37.1,37.33,37.04,37.32,98300.0,37.1,37.33,37.04,37.32,98300.0
2008-01-04 12:00:00,37.33,37.77,37.33,37.6,147100.0,37.33,37.77,37.33,37.6,147100.0
2008-01-04 12:30:00,37.6,37.78,37.42,37.72,137200.0,37.6,37.78,37.42,37.72,137200.0
2008-01-04 13:00:00,37.71,38.08,37.7,38.03,275000.0,37.71,38.08,37.7,38.03,275000.0
2008-01-04 13:30:00,38.02,38.18,37.75,37.85,248500.0,38.02,38.18,37.75,37.85,248500.0
2008-01-04 14:00:00,37.81,37.95,37.66,37.76,99800.0,37.81,37.95,37.66,37.76,99800.0
2008-01-04 14:30:00,37.75,37.8,37.47,37.62,98000.0,37.75,37.8,37.47,37.62,98000.0
2008-01-04 15:00:00,37.61,37.82,37.54,37.73,136000.0,37.61,37.82,37.54,37.73,136000.0
2008-01-04 15:30:00,37.74,37.97,37.5,37.75,236700.0,37.74,37.97,37.5,37.75,236700.0
2008-01-07 09:30:00,37.78,38.2,37.65,38.01,159200.0,37.78,38.2,37.65,38.01,159200.0
2008-01-07 10:00:00,38.02,38.11,37.88,37.88,315400.0,38.02,38.11,37.88,37.88,315400.0
2008-01-07 10:30:00,37.86,37.96,37.55,37.69,237200.0,37.86,37.96,37.55,37.69,237200.0
2008-01-07 11:00:00,37.67,37.9,37.67,37.89,117400.0,37.67,37.9,37.67,37.89,117400.0
2008-01-07 11:30:00,37.89,38.06,37.76,37.9,130000.0,37.89,38.06,37.76,37.9,130000.0
2008-01-07 12:00:00,37.9,38.13,37.85,38.11,194900.0,37.9,38.13,37.85,38.11,194900.0
2008-01-07 12:30:00,38.13,38.77,38.12,38.71,141600.0,38.13,38.77,38.12,38.71,141600.0
2008-01-07 13:00:00,38.71,38.75,38.4,38.53,156300.0,38.71,38.75,38.4,38.53,156300.0
2008-01-07 13:30:00,38.52,38.53,37.95,38.0,359900.0,38.52,38.53,37.95,38.0,359900.0
2008-01-07 14:00:00,38.0,38.08,37.73,37.85,150000.0,38.0,38.08,37.73,37.85,150000.0
2008-01-07 14:30:00,37.84,38.09,37.84,37.96,221800.0,37.84,38.09,37.84,37.96,221800.0
2008-01-07 15:00:00,37.96,37.98,37.74,37.89,164300.0,37.96,37.98,37.74,37.89,164300.0
2008-01-07 15:30:00,37.88,37.99,37.63,37.81,321200.0,37.88,37.99,37.63,37.81,321200.0
2008-01-08 09:30:00,37.94,38.79,37.76,38.78,161300.0,37.94,38.79,37.76,38.78,161300.0
2008-01-08 10:00:00,38.75,39.2,38.74,38.93,298500.0,38.75,39.2,38.74,38.93,298500.0
2008-01-08 10:30:00,38.95,39.14,38.8,39.11,344100.0,38.95,39.14,38.8,39.11,344100.0
2008-01-08 11:00:00,39.13,39.25,38.77,38.95,477700.0,39.13,39.25,38.77,38.95,477700.0
2008-01-08 11:30:00,38.94,39.0,38.62,38.7,89500.0,38.94,39.0,38.62,38.7,89500.0
2008-01-08 12:00:00,38.72,38.97,38.46,38.94,66200.0,38.72,38.97,38.46,38.94,66200.0
2008-01-08 12:30:00,38.94,39.15,38.89,39.1,108200.0,38.94,39.15,38.89,39.1,108200.0
2008-01-08 13:00:00,39.08,39.43,39.07,39.42,170300.0,39.08,39.43,39.07,39.42,170300.0
2008-01-08 13:30:00,39.43,39.45,39.17,39.44,167000.0,39.43,39.45,39.17,39.44,167000.0
2008-01-08 14:00:00,39.44,39.72,39.35,39.62,234000.0,39.44,39.72,39.35,39.62,234000.0
2008-01-08 14:30:00,39.62,39.69,39.46,39.49,284100.0,39.62,39.69,39.46,39.49,284100.0
2008-01-08 15:00:00,39.49,39.55,39.3,39.49,296700.0,39.49,39.55,39.3,39.49,296700.0
2008-01-08 15:30:00,39.49,39.5,38.98,39.01,319100.0,39.49,39.5,38.98,39.01,319100.0
2008-01-09 09:30:00,38.95,39.78,38.75,39.78,445700.0,38.95,39.78,38.75,39.78,445700.0
2008-01-09 10:00:00,39.78,40.5,39.71,40.23,830900.0,39.78,40.5,39.71,40.23,830900.0
2008-01-09 10:30:00,40.21,40.53,40.06,40.1,356000.0,40.21,40.53,40.06,40.1,356000.0
2008-01-09 11:00:00,40.1,40.35,39.85,40.17,253000.0,40.1,40.35,39.85,40.17,253000.0
2008-01-09 11:30:00,40.15,40.17,39.89,40.16,302700.0,40.15,40.17,39.89,40.16,302700.0
2008-01-09 12:00:00,40.19,40.55,40.07,40.48,228800.0,40.19,40.55,40.07,40.48,228800.0
2008-01-09 12:30:00,40.45,40.5,40.27,40.41,174600.0,40.45,40.5,40.27,40.41,174600.0
2008-01-09 13:00:00,40.41,40.5,40.18,40.24,242100.0,40.41,40.5,40.18,40.24,242100.0
2008-01-09 13:30:00,40.25,40.4,40.19,40.26,356800.0,40.25,40.4,40.19,40.26,356800.0
2008-01-09 14:00:00,40.28,40.35,40.14,40.2,273200.0,40.28,40.35,40.14,40.2,273200.0
2008-01-09 14:30:00,40.2,40.52,40.17,40.24,434800.0,40.2,40.52,40.17,40.24,434800.0
2008-01-09 15:00:00,40.26,40.5,40.21,40.32,411400.0,40.26,40.5,40.21,40.32,411400.0
2008-01-09 15:30:00,40.3,40.56,40.29,40.39,570500.0,40.3,40.56,40.29,40.39,570500.0
2008-01-10 09:30:00,40.54,40.54,39.26,39.8,304800.0,40.54,40.54,39.26,39.8,304800.0
2008-01-10 10:00:00,39.78,40.0,39.45,39.45,177300.0,39.78,40.0,39.45,39.45,177300.0
2008-01-10 10:30:00,39.45,39.48,39.27,39.44,151700.0,39.45,39.48,39.27,39.44,151700.0
2008-01-10 11:00:00,39.41,39.46,39.25,39.31,167800.0,39.41,39.46,39.25,39.31,167800.0
2008-01-10 11:30:00,39.31,39.33,39.07,39.12,172400.0,39.31,39.33,39.07,39.12,172400.0
2008-01-10 12:00:00,39.11,39.82,39.11,39.51,191300.0,39.11,39.82,39.11,39.51,191300.0
2008-01-10 12:30:00,39.5,39.6,39.22,39.36,140000.0,39.5,39.6,39.22,39.36,140000.0
2008-01-10 13:00:00,39.39,39.59,39.21,39.46,98700.0,39.39,39.59,39.21,39.46,98700.0
2008-01-10 13:30:00,39.44,39.58,39.24,39.49,100700.0,39.44,39.58,39.24,39.49,100700.0
2008-01-10 14:00:00,39.51,39.61,39.27,39.53,105400.0,39.51,39.61,39.27,39.53,105400.0
2008-01-10 14:30:00,39.53,39.85,39.52,39.81,153100.0,39.53,39.85,39.52,39.81,153100.0
2008-01-10 15:00:00,39.8,39.97,39.72,39.89,77900.0,39.8,39.97,39.72,39.89,77900.0
2008-01-10 15:30:00,39.91,40.02,39.52,39.9,265900.0,39.91,40.02,39.52,39.9,265900.0
2008-01-11 09:30:00,39.5,39.57,37.92,39.02,249600.0,39.5,39.57,37.92,39.02,249600.0
2008-01-11 10:00:00,39.0,39.32,38.9,39.13,115100.0,39.0,39.32,38.9,39.13,115100.0
2008-01-11 10:30:00,39.13,39.38,38.88,39.33,601500.0,39.13,39.38,38.88,39.33,601500.0
2008-01-11 11:00:00,39.33,39.79,39.14,39.76,101700.0,39.33,39.79,39.14,39.76,101700.0
2008-01-11 11:30:00,39.75,39.9,39.57,39.85,98800.0,39.75,39.9,39.57,39.85,98800.0
2008-01-11 12:00:00,39.84,40.21,39.62,40.21,154000.0,39.84,40.21,39.62,40.21,154000.0
2008-01-11 12:30:00,40.21,40.25,39.85,40.04,179100.0,40.21,40.25,39.85,40.04,179100.0
2008-01-11 13:00:00,40.08,40.19,39.89,40.02,137000.0,40.08,40.19,39.89,40.02,137000.0
2008-01-11 13:30:00,40.03,40.1,39.47,39.5,133200.0,40.03,40.1,39.47,39.5,133200.0
2008-01-11 14:00:00,39.51,39.7,39.44,39.48,188800.0,39.51,39.7,39.44,39.48,188800.0
2008-01-11 14:30:00,39.5,39.7,39.37,39.7,101900.0,39.5,39.7,39.37,39.7,101900.0
2008-01-11 15:00:00,39.69,39.7,39.28,39.49,111600.0,39.69,39.7,39.28,39.49,111600.0
2008-01-11 15:30:00,39.49,39.65,39.26,39.28,141200.0,39.49,39.65,39.26,39.28,141200.0
2008-01-14 09:30:00,39.45,39.77,39.31,39.54,437400.0,39.45,39.77,39.31,39.54,437400.0
2008-01-14 10:00:00,39.53,39.88,39.5,39.57,116800.0,39.53,39.88,39.5,39.57,116800.0
2008-01-14 10:30:00,39.56,39.57,39.05,39.26,387600.0,39.56,39.57,39.05,39.26,387600.0
2008-01-14 11:00:00,39.29,39.57,39.2,39.5,81700.0,39.29,39.57,39.2,39.5,81700.0
2008-01-14 11:30:00,39.5,39.53,39.13,39.27,66300.0,39.5,39.53,39.13,39.27,66300.0
2008-01-14 12:00:00,39.3,39.38,38.9,38.94,3608100.0,39.3,39.38,38.9,38.94,3608100.0
2008-01-14 12:30:00,38.92,39.32,38.92,39.21,84000.0,38.92,39.32,38.92,39.21,84000.0
2008-01-14 13:00:00,39.21,39.32,39.19,39.24,44600.0,39.21,39.32,39.19,39.24,44600.0
2008-01-14 13:30:00,39.21,39.42,39.17,39.3,57800.0,39.21,39.42,39.17,39.3,57800.0
2008-01-14 14:00:00,39.27,39.37,39.04,39.1,59600.0,39.27,39.37,39.04,39.1,59600.0
2008-01-14 14:30:00,39.1,39.18,38.94,39.09,129400.0,39.1,39.18,38.94,39.09,129400.0
2008-01-14 15:00:00,39.09,39.27,38.84,39.0,113100.0,39.09,39.27,38.84,39.0,113100.0
2008-01-14 15:30:00,39.0,39.07,38.84,38.95,214100.0,39.0,39.07,38.84,38.95,214100.0
2008-01-15 09:30:00,38.42,39.03,38.38,38.87,408000.0,38.42,39.03,38.38,38.87,408000.0
2008-01-15 10:00:00,38.86,38.86,38.33,38.58,93800.0,38.86,38.86,38.33,38.58,93800.0
2008-01-15 10:30:00,38.52,38.59,37.84,37.95,205400.0,38.52,38.59,37.84,37.95,205400.0
2008-01-15 11:00:00,37.95,37.99,37.51,37.55,162000.0,37.95,37.99,37.51,37.55,162000.0
2008-01-15 11:30:00,37.54,37.65,37.34,37.6,229500.0,37.54,37.65,37.34,37.6,229500.0
2008-01-15 12:00:00,37.6,38.02,37.56,37.9,247700.0,37.6,38.02,37.56,37.9,247700.0
2008-01-15 12:30:00,37.9,38.01,37.71,37.97,160500.0,37.9,38.01,37.71,37.97,160500.0
2008-01-15 13:00:00,37.97,38.2,37.93,38.07,132600.0,37.97,38.2,37.93,38.07,132600.0
2008-01-15 13:30:00,38.06,38.3,38.06,38.21,48700.0,38.06,38.3,38.06,38.21,48700.0
2008-01-15 14:00:00,38.18,38.5,38.15,38.45,73500.0,38.18,38.5,38.15,38.45,73500.0
2008-01-15 14:30:00,38.43,38.43,38.14,38.29,82000.0,38.43,38.43,38.14,38.29,82000.0
2008-01-15 15:00:00,38.25,38.33,37.87,38.28,126500.0,38.25,38.33,37.87,38.28,126500.0
2008-01-15 15:30:00,38.27,38.4,37.73,38.06,223700.0,38.27,38.4,37.73,38.06,223700.0
2008-01-16 09:30:00,37.35,38.15,37.2,37.99,191100.0,37.35,38.15,37.2,37.99,191100.0
2008-01-16 10:00:00,37.98,37.99,37.45,37.63,73900.0,37.98,37.99,37.45,37.63,73900.0
2008-01-16 10:30:00,37.69,38.0,37.39,37.64,111500.0,37.69,38.0,37.39,37.64,111500.0
2008-01-16 11:00:00,37.64,37.77,37.37,37.7,104600.0,37.64,37.77,37.37,37.7,104600.0
2008-01-16 11:30:00,37.66,37.8,37.45,37.49,100300.0,37.66,37.8,37.45,37.49,100300.0
2008-01-16 12:00:00,37.49,37.8,37.49,37.5,116100.0,37.49,37.8,37.49,37.5,116100.0
2008-01-16 12:30:00,37.51,37.92,37.44,37.88,145900.0,37.51,37.92,37.44,37.88,145900.0
2008-01-16 13:00:00,37.89,37.94,37.79,37.84,73700.0,37.89,37.94,37.79,37.84,73700.0
2008-01-16 13:30:00,37.87,38.14,37.83,38.01,119300.0,37.87,38.14,37.83,38.01,119300.0
2008-01-16 14:00:00,38.0,38.49,37.74,38.49,127000.0,38.0,38.49,37.74,38.49,127000.0
2008-01-16 14:30:00,38.47,38.74,38.35,38.44,120900.0,38.47,38.74,38.35,38.44,120900.0
2008-01-16 15:00:00,38.45,38.6,38.23,38.58,110600.0,38.45,38.6,38.23,38.58,110600.0
2008-01-16 15:30:00,38.58,38.58,37.91,37.99,130100.0,38.58,38.58,37.91,37.99,130100.0
2008-01-17 09:30:00,37.92,39.32,37.87,39.18,119100.0,37.92,39.32,37.87,39.18,119100.0
2008-01-17 10:00:00,39.15,39.15,37.92,38.2,121500.0,39.15,39.15,37.92,38.2,121500.0
2008-01-17 10:30:00,38.17,38.64,37.83,38.41,117500.0,38.17,38.64,37.83,38.41,117500.0
2008-01-17 11:00:00,38.4,38.86,38.3,38.48,84700.0,38.4,38.86,38.3,38.48,84700.0
2008-01-17 11:30:00,38.49,38.61,38.23,38.37,94100.0,38.49,38.61,38.23,38.37,94100.0
2008-01-17 12:00:00,38.33,38.41,38.06,38.1,93000.0,38.33,38.41,38.06,38.1,93000.0
2008-01-17 12:30:00,38.1,38.44,38.03,38.41,72300.0,38.1,38.44,38.03,38.41,72300.0
2008-01-17 13:00:00,38.39,38.73,38.21,38.7,55900.0,38.39,38.73,38.21,38.7,55900.0
2008-01-17 13:30:00,38.66,38.91,38.48,38.76,65600.0,38.66,38.91,38.48,38.76,65600.0
2008-01-17 14:00:00,38.74,38.85,38.41,38.41,79500.0,38.74,38.85,38.41,38.41,79500.0
2008-01-17 14:30:00,38.37,38.67,38.22,38.54,107800.0,38.37,38.67,38.22,38.54,107800.0
2008-01-17 15:00:00,38.55,38.8,38.35,38.41,120800.0,38.55,38.8,38.35,38.41,120800.0
2008-01-17 15:30:00,38.4,38.51,38.17,38.32,161900.0,38.4,38.51,38.17,38.32,161900.0
2008-01-18 09:30:00,38.49,38.59,37.5,37.56,312100.0,38.49,38.59,37.5,37.56,312100.0
2008-01-18 10:00:00,37.55,38.14,37.33,38.13,205700.0,37.55,38.14,37.33,38.13,205700.0
2008-01-18 10:30:00,38.12,38.13,37.57,37.68,90200.0,38.12,38.13,37.57,37.68,90200.0
2008-01-18 11:00:00,37.69,37.75,37.15,37.59,142200.0,37.69,37.75,37.15,37.59,142200.0
2008-01-18 11:30:00,37.59,37.8,37.2,37.25,121800.0,37.59,37.8,37.2,37.25,121800.0
2008-01-18 12:00:00,37.32,37.66,37.22,37.5,121600.0,37.32,37.66,37.22,37.5,121600.0
2008-01-18 12:30:00,37.49,37.89,37.41,37.53,96200.0,37.49,37.89,37.41,37.53,96200.0
2008-01-18 13:00:00,37.59,38.0,37.57,37.72,66800.0,37.59,38.0,37.57,37.72,66800.0
2008-01-18 13:30:00,37.75,37.9,37.53,37.67,113400.0,37.75,37.9,37.53,37.67,113400.0
2008-01-18 14:00:00,37.65,37.7,37.41,37.49,88200.0,37.65,37.7,37.41,37.49,88200.0
2008-01-18 14:30:00,37.46,37.6,37.36,37.55,112900.0,37.46,37.6,37.36,37.55,112900.0
2008-01-18 15:00:00,37.55,37.7,37.4,37.63,101600.0,37.55,37.7,37.4,37.63,101600.0
2008-01-18 15:30:00,37.65,37.86,37.55,37.86,181400.0,37.65,37.86,37.55,37.86,181400.0
2008-01-22 09:30:00,35.05,37.0,31.4,36.49,544900.0,35.05,37.0,31.4,36.49,544900.0
2008-01-22 10:00:00,36.4,36.7,35.97,36.33,271000.0,36.4,36.7,35.97,36.33,271000.0
2008-01-22 10:30:00,36.35,36.6,36.26,36.43,205500.0,36.35,36.6,36.26,36.43,205500.0
2008-01-22 11:00:00,36.43,36.8,36.26,36.75,221000.0,36.43,36.8,36.26,36.75,221000.0
2008-01-22 11:30:00,36.73,36.95,36.45,36.57,99900.0,36.73,36.95,36.45,36.57,99900.0
2008-01-22 12:00:00,36.58,36.7,36.2,36.31,138500.0,36.58,36.7,36.2,36.31,138500.0
2008-01-22 12:30:00,36.3,36.5,36.1,36.2,98900.0,36.3,36.5,36.1,36.2,98900.0
2008-01-22 13:00:00,36.2,36.66,36.2,36.52,107300.0,36.2,36.66,36.2,36.52,107300.0
2008-01-22 13:30:00,36.51,36.67,36.28,36.44,97200.0,36.51,36.67,36.28,36.44,97200.0
2008-01-22 14:00:00,36.4,36.49,36.25,36.33,133000.0,36.4,36.49,36.25,36.33,133000.0
2008-01-22 14:30:00,36.32,36.62,36.25,36.45,143500.0,36.32,36.62,36.25,36.45,143500.0
2008-01-22 15:00:00,36.48,36.75,36.32,36.51,121500.0,36.48,36.75,36.32,36.51,121500.0
2008-01-22 15:30:00,36.51,37.04,36.33,36.55,342200.0,36.51,37.04,36.33,36.55,342200.0
2008-01-23 09:30:00,36.04,36.37,35.5,35.77,248400.0,36.04,36.37,35.5,35.77,248400.0
2008-01-23 10:00:00,35.84,35.91,35.26,35.28,238900.0,35.84,35.91,35.26,35.28,238900.0
2008-01-23 10:30:00,35.32,35.35,34.63,34.76,345800.0,35.32,35.35,34.63,34.76,345800.0
2008-01-23 11:00:00,34.77,35.1,34.52,34.72,281700.0,34.77,35.1,34.52,34.72,281700.0
2008-01-23 11:30:00,34.69,34.69,34.01,34.11,260700.0,34.69,34.69,34.01,34.11,260700.0
2008-01-23 12:00:00,34.11,34.5,34.04,34.49,227100.0,34.11,34.5,34.04,34.49,227100.0
2008-01-23 12:30:00,34.48,34.52,33.98,34.46,342800.0,34.48,34.52,33.98,34.46,342800.0
2008-01-23 13:00:00,34.47,35.14,34.4,35.04,223100.0,34.47,35.14,34.4,35.04,223100.0
2008-01-23 13:30:00,35.03,35.25,34.8,35.0,189700.0,35.03,35.25,34.8,35.0,189700.0
2008-01-23 14:00:00,35.1,36.02,35.0,36.01,457900.0,35.1,36.02,35.0,36.01,457900.0
2008-01-23 14:30:00,36.01,36.4,35.91,36.25,399100.0,36.01,36.4,35.91,36.25,399100.0
2008-01-23 15:00:00,36.23,37.25,36.15,37.11,213000.0,36.23,37.25,36.15,37.11,213000.0
2008-01-23 15:30:00,37.1,37.46,36.7,37.0,385400.0,37.1,37.46,36.7,37.0,385400.0
2008-01-24 09:30:00,37.09,38.75,36.81,38.26,252100.0,37.09,38.75,36.81,38.26,252100.0
2008-01-24 10:00:00,38.25,38.3,37.28,37.3,473900.0,38.25,38.3,37.28,37.3,473900.0
2008-01-24 10:30:00,37.3,38.0,37.22,37.25,403000.0,37.3,38.0,37.22,37.25,403000.0
2008-01-24 11:00:00,37.25,37.36,36.8,36.99,109200.0,37.25,37.36,36.8,36.99,109200.0
2008-01-24 11:30:00,36.99,37.1,36.8,36.91,128500.0,36.99,37.1,36.8,36.91,128500.0
2008-01-24 12:00:00,36.91,37.0,36.5,36.54,113200.0,36.91,37.0,36.5,36.54,113200.0
2008-01-24 12:30:00,36.56,36.63,36.36,36.44,172700.0,36.56,36.63,36.36,36.44,172700.0
2008-01-24 13:00:00,36.44,36.5,36.0,36.09,147900.0,36.44,36.5,36.0,36.09,147900.0
2008-01-24 13:30:00,36.11,36.45,36.08,36.28,95200.0,36.11,36.45,36.08,36.28,95200.0
2008-01-24 14:00:00,36.3,36.82,36.25,36.58,641600.0,36.3,36.82,36.25,36.58,641600.0
2008-01-24 14:30:00,36.6,36.62,35.89,36.05,185600.0,36.6,36.62,35.89,36.05,185600.0
2008-01-24 15:00:00,36.05,36.16,35.82,36.07,273700.0,36.05,36.16,35.82,36.07,273700.0
2008-01-24 15:30:00,36.07,36.35,35.76,36.12,345400.0,36.07,36.35,35.76,36.12,345400.0
2008-01-25 09:30:00,36.5,37.46,36.5,37.16,181500.0,36.5,37.46,36.5,37.16,181500.0
2008-01-25 10:00:00,37.16,37.45,36.71,36.85,206800.0,37.16,37.45,36.71,36.85,206800.0
2008-01-25 10:30:00,36.78,36.92,35.31,35.71,470600.0,36.78,36.92,35.31,35.71,470600.0
2008-01-25 11:00:00,35.72,36.16,35.44,36.13,162200.0,35.72,36.16,35.44,36.13,162200.0
2008-01-25 11:30:00,36.13,36.33,35.74,35.87,129700.0,36.13,36.33,35.74,35.87,129700.0
2008-01-25 12:00:00,35.82,36.02,35.66,36.0,80600.0,35.82,36.02,35.66,36.0,80600.0
2008-01-25 12:30:00,35.99,36.04,35.58,35.65,101500.0,35.99,36.04,35.58,35.65,101500.0
2008-01-25 13:00:00,35.64,35.87,35.15,35.29,119700.0,35.64,35.87,35.15,35.29,119700.0
2008-01-25 13:30:00,35.24,35.28,34.93,35.04,228100.0,35.24,35.28,34.93,35.04,228100.0
2008-01-25 14:00:00,35.03,35.44,35.0,35.2,194400.0,35.03,35.44,35.0,35.2,194400.0
2008-01-25 14:30:00,35.18,35.41,35.08,35.2,169400.0,35.18,35.41,35.08,35.2,169400.0
2008-01-25 15:00:00,35.2,35.58,35.13,35.49,194200.0,35.2,35.58,35.13,35.49,194200.0
2008-01-25 15:30:00,35.48,35.66,35.22,35.32,380200.0,35.48,35.66,35.22,35.32,380200.0
2008-01-28 09:30:00,35.06,35.94,34.89,35.29,304800.0,35.06,35.94,34.89,35.29,304800.0
2008-01-28 10:00:00,35.27,35.9,35.21,35.69,206100.0,35.27,35.9,35.21,35.69,206100.0
2008-01-28 10:30:00,35.7,36.6,35.52,36.19,171800.0,35.7,36.6,35.52,36.19,171800.0
2008-01-28 11:00:00,36.2,36.53,35.67,35.7,160900.0,36.2,36.53,35.67,35.7,160900.0
2008-01-28 11:30:00,35.67,36.0,35.43,35.44,325600.0,35.67,36.0,35.43,35.44,325600.0
2008-01-28 12:00:00,35.45,35.71,35.43,35.6,72500.0,35.45,35.71,35.43,35.6,72500.0
2008-01-28 12:30:00,35.61,35.97,35.61,35.91,79200.0,35.61,35.97,35.61,35.91,79200.0
2008-01-28 13:00:00,35.92,36.16,35.9,36.14,44600.0,35.92,36.16,35.9,36.14,44600.0
2008-01-28 13:30:00,36.11,36.2,35.95,36.15,40400.0,36.11,36.2,35.95,36.15,40400.0
2008-01-28 14:00:00,36.13,36.41,36.09,36.37,118900.0,36.13,36.41,36.09,36.37,118900.0
2008-01-28 14:30:00,36.38,36.6,36.33,36.39,115600.0,36.38,36.6,36.33,36.39,115600.0
2008-01-28 15:00:00,36.4,36.46,35.97,36.13,107500.0,36.4,36.46,35.97,36.13,107500.0
2008-01-28 15:30:00,36.06,36.6,35.96,36.51,273700.0,36.06,36.6,35.96,36.51,273700.0
2008-01-29 09:30:00,36.6,36.96,36.3,36.34,204500.0,36.6,36.96,36.3,36.34,204500.0
2008-01-29 10:00:00,36.34,36.71,36.29,36.54,115000.0,36.34,36.71,36.29,36.54,115000.0
2008-01-29 10:30:00,36.57,36.6,36.2,36.3,100200.0,36.57,36.6,36.2,36.3,100200.0
2008-01-29 11:00:00,36.31,36.51,36.23,36.47,146400.0,36.31,36.51,36.23,36.47,146400.0
2008-01-29 11:30:00,36.51,36.61,36.45,36.48,125200.0,36.51,36.61,36.45,36.48,125200.0
2008-01-29 12:00:00,36.5,36.61,36.25,36.47,61200.0,36.5,36.61,36.25,36.47,61200.0
2008-01-29 12:30:00,36.44,36.58,36.4,36.57,48400.0,36.44,36.58,36.4,36.57,48400.0
2008-01-29 13:00:00,36.57,36.57,36.4,36.42,522700.0,36.57,36.57,36.4,36.42,522700.0
2008-01-29 13:30:00,36.4,36.47,36.33,36.36,31000.0,36.4,36.47,36.33,36.36,31000.0
2008-01-29 14:00:00,36.34,36.49,36.24,36.44,492600.0,36.34,36.49,36.24,36.44,492600.0
2008-01-29 14:30:00,36.44,36.56,36.39,36.5,83800.0,36.44,36.56,36.39,36.5,83800.0
2008-01-29 15:00:00,36.51,36.66,36.45,36.54,122700.0,36.51,36.66,36.45,36.54,122700.0
2008-01-29 15:30:00,36.56,36.7,36.5,36.62,205400.0,36.56,36.7,36.5,36.62,205400.0
2008-01-30 09:30:00,36.38,37.03,36.22,36.8,333300.0,36.38,37.03,36.22,36.8,333300.0
2008-01-30 10:00:00,36.73,37.05,36.54,36.55,123900.0,36.73,37.05,36.54,36.55,123900.0
2008-01-30 10:30:00,36.59,36.68,36.29,36.39,226600.0,36.59,36.68,36.29,36.39,226600.0
2008-01-30 11:00:00,36.41,36.57,36.39,36.48,104500.0,36.41,36.57,36.39,36.48,104500.0
2008-01-30 11:30:00,36.49,36.58,36.44,36.53,119700.0,36.49,36.58,36.44,36.53,119700.0
2008-01-30 12:00:00,36.54,36.85,36.47,36.83,85000.0,36.54,36.85,36.47,36.83,85000.0
2008-01-30 12:30:00,36.79,36.82,36.56,36.68,58200.0,36.79,36.82,36.56,36.68,58200.0
2008-01-30 13:00:00,36.68,36.85,36.55,36.64,123400.0,36.68,36.85,36.55,36.64,123400.0
2008-01-30 13:30:00,36.65,36.65,36.02,36.15,107400.0,36.65,36.65,36.02,36.15,107400.0
2008-01-30 14:00:00,36.12,36.61,36.0,36.25,181600.0,36.12,36.61,36.0,36.25,181600.0
2008-01-30 14:30:00,36.25,36.47,35.72,36.47,312000.0,36.25,36.47,35.72,36.47,312000.0
2008-01-30 15:00:00,36.48,36.75,36.39,36.61,225500.0,36.48,36.75,36.39,36.61,225500.0
2008-01-30 15:30:00,36.61,36.62,35.7,36.07,326800.0,36.61,36.62,35.7,36.07,326800.0
2008-01-31 09:30:00,36.44,36.54,35.4,36.09,201000.0,36.44,36.54,35.4,36.09,201000.0
2008-01-31 10:00:00,36.06,36.75,35.78,36.72,261600.0,36.06,36.75,35.78,36.72,261600.0
2008-01-31 10:30:00,36.75,37.06,36.72,36.94,144300.0,36.75,37.06,36.72,36.94,144300.0
2008-01-31 11:00:00,36.91,36.93,36.5,36.54,179600.0,36.91,36.93,36.5,36.54,179600.0
2008-01-31 11:30:00,36.55,36.75,36.34,36.7,126200.0,36.55,36.75,36.34,36.7,126200.0
2008-01-31 12:00:00,36.7,36.7,36.28,36.61,85300.0,36.7,36.7,36.28,36.61,85300.0
2008-01-31 12:30:00,36.61,36.62,36.4,36.54,46100.0,36.61,36.62,36.4,36.54,46100.0
2008-01-31 13:00:00,36.53,36.66,36.41,36.63,60500.0,36.53,36.66,36.41,36.63,60500.0
2008-01-31 13:30:00,36.63,36.95,36.59,36.94,142200.0,36.63,36.95,36.59,36.94,142200.0
2008-01-31 14:00:00,36.92,36.99,36.71,36.83,149500.0,36.92,36.99,36.71,36.83,149500.0
2008-01-31 14:30:00,36.86,37.0,36.72,36.82,98100.0,36.86,37.0,36.72,36.82,98100.0
2008-01-31 15:00:00,36.82,37.05,36.71,36.8,199200.0,36.82,37.05,36.71,36.8,199200.0
2008-01-31 15:30:00,36.79,37.34,36.76,37.08,354000.0,36.79,37.34,36.76,37.08,354000.0
2008-02-01 09:30:00,36.62,38.2,36.6,38.05,130600.0,36.62,38.2,36.6,38.05,130600.0
2008-02-01 10:00:00,38.05,38.88,37.98,38.21,278000.0,38.05,38.88,37.98,38.21,278000.0
2008-02-01 10:30:00,38.2,38.24,37.49,37.5,155600.0,38.2,38.24,37.49,37.5,155600.0
2008-02-01 11:00:00,37.5,37.75,37.37,37.74,121100.0,37.5,37.75,37.37,37.74,121100.0
2008-02-01 11:30:00,37.74,38.0,37.73,37.98,53000.0,37.74,38.0,37.73,37.98,53000.0
2008-02-01 12:00:00,37.97,38.0,37.74,37.79,53900.0,37.97,38.0,37.74,37.79,53900.0
2008-02-01 12:30:00,37.79,37.8,37.64,37.67,46700.0,37.79,37.8,37.64,37.67,46700.0
2008-02-01 13:00:00,37.65,38.13,37.64,38.06,39500.0,37.65,38.13,37.64,38.06,39500.0
2008-02-01 13:30:00,38.05,38.24,37.88,37.88,41000.0,38.05,38.24,37.88,37.88,41000.0
2008-02-01 14:00:00,37.88,38.01,37.8,37.9,86200.0,37.88,38.01,37.8,37.9,86200.0
2008-02-01 14:30:00,37.9,37.95,37.83,37.95,97400.0,37.9,37.95,37.83,37.95,97400.0
2008-02-01 15:00:00,37.94,38.12,37.85,38.12,117400.0,37.94,38.12,37.85,38.12,117400.0
2008-02-01 15:30:00,38.11,38.13,37.8,37.81,148100.0,38.11,38.13,37.8,37.81,148100.0
2008-02-04 09:30:00,38.15,38.71,37.8,38.13,206100.0,38.15,38.71,37.8,38.13,206100.0
2008-02-04 10:00:00,38.12,38.37,37.98,38.32,76600.0,38.12,38.37,37.98,38.32,76600.0
2008-02-04 10:30:00,38.31,38.65,38.13,38.59,111000.0,38.31,38.65,38.13,38.59,111000.0
2008-02-04 11:00:00,38.59,38.96,38.5,38.84,91400.0,38.59,38.96,38.5,38.84,91400.0
2008-02-04 11:30:00,38.85,38.99,38.66,38.92,194000.0,38.85,38.99,38.66,38.92,194000.0
2008-02-04 12:00:00,38.92,39.09,38.8,38.8,103500.0,38.92,39.09,38.8,38.8,103500.0
2008-02-04 12:30:00,38.8,38.8,38.73,38.73,70000.0,38.8,38.8,38.73,38.73,70000.0
2008-02-04 13:00:00,38.74,38.81,38.57,38.61,60800.0,38.74,38.81,38.57,38.61,60800.0
2008-02-04 13:30:00,38.61,38.63,38.53,38.6,49300.0,38.61,38.63,38.53,38.6,49300.0
2008-02-04 14:00:00,38.6,38.66,38.49,38.59,49300.0,38.6,38.66,38.49,38.59,49300.0
2008-02-04 14:30:00,38.57,38.59,38.26,38.49,91200.0,38.57,38.59,38.26,38.49,91200.0
2008-02-04 15:00:00,38.5,38.66,38.46,38.5,48400.0,38.5,38.66,38.46,38.5,48400.0
2008-02-04 15:30:00,38.5,38.67,38.48,38.67,140800.0,38.5,38.67,38.48,38.67,140800.0
2008-02-05 09:30:00,38.11,38.13,37.59,38.0,83700.0,38.11,38.13,37.59,38.0,83700.0
2008-02-05 10:00:00,38.0,38.04,37.49,37.62,99500.0,38.0,38.04,37.49,37.62,99500.0
2008-02-05 10:30:00,37.66,37.96,37.57,37.82,88100.0,37.66,37.96,37.57,37.82,88100.0
2008-02-05 11:00:00,37.82,37.92,37.5,37.74,59100.0,37.82,37.92,37.5,37.74,59100.0
2008-02-05 11:30:00,37.74,37.82,37.51,37.78,28500.0,37.74,37.82,37.51,37.78,28500.0
2008-02-05 12:00:00,37.77,37.89,37.5,37.52,57800.0,37.77,37.89,37.5,37.52,57800.0
2008-02-05 12:30:00,37.53,37.56,37.3,37.34,55600.0,37.53,37.56,37.3,37.34,55600.0
2008-02-05 13:00:00,37.36,37.49,37.1,37.1,79600.0,37.36,37.49,37.1,37.1,79600.0
2008-02-05 13:30:00,37.12,37.25,37.0,37.23,67300.0,37.12,37.25,37.0,37.23,67300.0
2008-02-05 14:00:00,37.21,37.42,37.1,37.38,78100.0,37.21,37.42,37.1,37.38,78100.0
2008-02-05 14:30:00,37.37,37.54,37.34,37.45,85100.0,37.37,37.54,37.34,37.45,85100.0
2008-02-05 15:00:00,37.45,37.45,37.0,37.15,107700.0,37.45,37.45,37.0,37.15,107700.0
2008-02-05 15:30:00,37.14,37.33,37.0,37.25,191500.0,37.14,37.33,37.0,37.25,191500.0
2008-02-06 09:30:00,37.44,37.96,37.18,37.46,90300.0,37.44,37.96,37.18,37.46,90300.0
2008-02-06 10:00:00,37.46,37.79,37.45,37.49,49400.0,37.46,37.79,37.45,37.49,49400.0
2008-02-06 10:30:00,37.52,37.59,37.41,37.52,60400.0,37.52,37.59,37.41,37.52,60400.0
2008-02-06 11:00:00,37.51,37.57,37.43,37.53,41100.0,37.51,37.57,37.43,37.53,41100.0
2008-02-06 11:30:00,37.53,37.79,37.41,37.79,30800.0,37.53,37.79,37.41,37.79,30800.0
2008-02-06 12:00:00,37.8,37.82,37.45,37.45,34000.0,37.8,37.82,37.45,37.45,34000.0
2008-02-06 12:30:00,37.45,37.47,37.23,37.38,34600.0,37.45,37.47,37.23,37.38,34600.0
2008-02-06 13:00:00,37.4,37.5,37.21,37.42,41200.0,37.4,37.5,37.21,37.42,41200.0
2008-02-06 13:30:00,37.43,37.43,37.17,37.23,77400.0,37.43,37.43,37.17,37.23,77400.0
2008-02-06 14:00:00,37.22,37.32,36.92,37.09,120100.0,37.22,37.32,36.92,37.09,120100.0
2008-02-06 14:30:00,37.04,37.24,36.86,37.19,139000.0,37.04,37.24,36.86,37.19,139000.0
2008-02-06 15:00:00,37.19,37.21,36.77,37.15,112200.0,37.19,37.21,36.77,37.15,112200.0
2008-02-06 15:30:00,37.15,37.15,36.54,36.65,172600.0,37.15,37.15,36.54,36.65,172600.0
2008-02-07 09:30:00,36.48,36.48,35.85,35.92,82900.0,36.48,36.48,35.85,35.92,82900.0
2008-02-07 10:00:00,35.92,36.7,35.92,36.37,101200.0,35.92,36.7,35.92,36.37,101200.0
2008-02-07 10:30:00,36.32,36.36,35.98,36.01,58300.0,36.32,36.36,35.98,36.01,58300.0
2008-02-07 11:00:00,36.0,36.1,35.77,35.92,94600.0,36.0,36.1,35.77,35.92,94600.0
2008-02-07 11:30:00,35.92,36.25,35.85,36.25,42800.0,35.92,36.25,35.85,36.25,42800.0
2008-02-07 12:00:00,36.25,36.26,36.14,36.26,45000.0,36.25,36.26,36.14,36.26,45000.0
2008-02-07 12:30:00,36.26,36.68,36.23,36.64,101100.0,36.26,36.68,36.23,36.64,101100.0
2008-02-07 13:00:00,36.64,36.64,36.45,36.51,75100.0,36.64,36.64,36.45,36.51,75100.0
2008-02-07 13:30:00,36.51,36.84,36.47,36.81,61300.0,36.51,36.84,36.47,36.81,61300.0
2008-02-07 14:00:00,36.81,36.94,36.59,36.77,97900.0,36.81,36.94,36.59,36.77,97900.0
2008-02-07 14:30:00,36.77,36.78,36.52,36.55,91600.0,36.77,36.78,36.52,36.55,91600.0
2008-02-07 15:00:00,36.54,36.72,36.12,36.69,129300.0,36.54,36.72,36.12,36.69,129300.0
2008-02-07 15:30:00,36.64,36.78,36.45,36.74,165500.0,36.64,36.78,36.45,36.74,165500.0
2008-02-08 09:30:00,36.8,36.8,36.36,36.5,54900.0,36.8,36.8,36.36,36.5,54900.0
2008-02-08 10:00:00,36.51,36.53,35.99,35.99,59900.0,36.51,36.53,35.99,35.99,59900.0
2008-02-08 10:30:00,36.0,36.58,35.91,36.47,37500.0,36.0,36.58,35.91,36.47,37500.0
2008-02-08 11:00:00,36.5,37.0,36.41,36.98,79900.0,36.5,37.0,36.41,36.98,79900.0
2008-02-08 11:30:00,36.98,37.14,36.76,36.78,69500.0,36.98,37.14,36.76,36.78,69500.0
2008-02-08 12:00:00,36.78,37.03,36.63,36.77,68700.0,36.78,37.03,36.63,36.77,68700.0
2008-02-08 12:30:00,36.77,36.77,36.5,36.63,59800.0,36.77,36.77,36.5,36.63,59800.0
2008-02-08 13:00:00,36.65,36.65,36.5,36.5,50900.0,36.65,36.65,36.5,36.5,50900.0
2008-02-08 13:30:00,36.53,36.63,36.46,36.53,36300.0,36.53,36.63,36.46,36.53,36300.0
2008-02-08 14:00:00,36.51,36.67,36.47,36.5,34000.0,36.51,36.67,36.47,36.5,34000.0
2008-02-08 14:30:00,36.5,36.66,36.47,36.5,47400.0,36.5,36.66,36.47,36.5,47400.0
2008-02-08 15:00:00,36.5,36.72,36.49,36.57,71200.0,36.5,36.72,36.49,36.57,71200.0
2008-02-08 15:30:00,36.58,36.73,36.5,36.6,102700.0,36.58,36.73,36.5,36.6,102700.0
2008-02-11 09:30:00,36.76,36.76,36.07,36.31,135400.0,36.76,36.76,36.07,36.31,135400.0
2008-02-11 10:00:00,36.33,36.5,36.13,36.5,114500.0,36.33,36.5,36.13,36.5,114500.0
2008-02-11 10:30:00,36.5,36.85,36.49,36.79,78600.0,36.5,36.85,36.49,36.79,78600.0
2008-02-11 11:00:00,36.78,37.0,36.55,36.6,61700.0,36.78,37.0,36.55,36.6,61700.0
2008-02-11 11:30:00,36.61,36.71,36.5,36.61,58500.0,36.61,36.71,36.5,36.61,58500.0
2008-02-11 12:00:00,36.62,36.75,36.52,36.55,115200.0,36.62,36.75,36.52,36.55,115200.0
2008-02-11 12:30:00,36.53,36.89,36.5,36.83,51700.0,36.53,36.89,36.5,36.83,51700.0
2008-02-11 13:00:00,36.82,36.98,36.8,36.97,79600.0,36.82,36.98,36.8,36.97,79600.0
2008-02-11 13:30:00,36.97,37.02,36.8,36.83,75700.0,36.97,37.02,36.8,36.83,75700.0
2008-02-11 14:00:00,36.83,37.11,36.82,36.92,94900.0,36.83,37.11,36.82,36.92,94900.0
2008-02-11 14:30:00,36.9,37.0,36.9,36.91,32600.0,36.9,37.0,36.9,36.91,32600.0
2008-02-11 15:00:00,36.91,37.06,36.84,36.95,76400.0,36.91,37.06,36.84,36.95,76400.0
2008-02-11 15:30:00,36.95,37.01,36.58,36.66,155700.0,36.95,37.01,36.58,36.66,155700.0
2008-02-12 09:30:00,37.38,39.5,37.33,39.35,1029300.0,37.38,39.5,37.33,39.35,1029300.0
2008-02-12 10:00:00,39.35,40.75,39.35,39.82,1062500.0,39.35,40.75,39.35,39.82,1062500.0
2008-02-12 10:30:00,39.83,40.16,39.82,40.04,319800.0,39.83,40.16,39.82,40.04,319800.0
2008-02-12 11:00:00,40.05,40.25,39.97,40.14,203000.0,40.05,40.25,39.97,40.14,203000.0
2008-02-12 11:30:00,40.13,40.17,39.77,39.79,240800.0,40.13,40.17,39.77,39.79,240800.0
2008-02-12 12:00:00,39.79,39.91,39.74,39.76,175500.0,39.79,39.91,39.74,39.76,175500.0
2008-02-12 12:30:00,39.75,39.79,39.39,39.58,228100.0,39.75,39.79,39.39,39.58,228100.0
2008-02-12 13:00:00,39.58,39.7,39.0,39.34,217300.0,39.58,39.7,39.0,39.34,217300.0
2008-02-12 13:30:00,39.34,39.8,39.13,39.76,191800.0,39.34,39.8,39.13,39.76,191800.0
2008-02-12 14:00:00,39.76,39.88,39.68,39.85,166900.0,39.76,39.88,39.68,39.85,166900.0
2008-02-12 14:30:00,39.86,39.88,39.53,39.77,163200.0,39.86,39.88,39.53,39.77,163200.0
2008-02-12 15:00:00,39.77,39.85,39.46,39.46,329800.0,39.77,39.85,39.46,39.46,329800.0
2008-02-12 15:30:00,39.47,39.67,39.33,39.47,418100.0,39.47,39.67,39.33,39.47,418100.0
2008-02-13 09:30:00,39.94,40.0,39.31,39.48,161400.0,39.94,40.0,39.31,39.48,161400.0
2008-02-13 10:00:00,39.49,39.76,39.39,39.6,348800.0,39.49,39.76,39.39,39.6,348800.0
2008-02-13 10:30:00,39.6,40.0,39.56,39.72,348400.0,39.6,40.0,39.56,39.72,348400.0
2008-02-13 11:00:00,39.73,40.0,39.73,39.97,103300.0,39.73,40.0,39.73,39.97,103300.0
2008-02-13 11:30:00,39.97,40.32,39.78,40.32,216400.0,39.97,40.32,39.78,40.32,216400.0
2008-02-13 12:00:00,40.31,40.72,40.02,40.43,207200.0,40.31,40.72,40.02,40.43,207200.0
2008-02-13 12:30:00,40.44,40.77,40.42,40.43,126700.0,40.44,40.77,40.42,40.43,126700.0
2008-02-13 13:00:00,40.44,40.47,40.23,40.42,123700.0,40.44,40.47,40.23,40.42,123700.0
2008-02-13 13:30:00,40.44,40.45,40.19,40.26,73900.0,40.44,40.45,40.19,40.26,73900.0
2008-02-13 14:00:00,40.25,40.28,39.92,40.0,92500.0,40.25,40.28,39.92,40.0,92500.0
2008-02-13 14:30:00,40.0,40.35,39.98,40.3,155200.0,40.0,40.35,39.98,40.3,155200.0
2008-02-13 15:00:00,40.31,40.48,40.21,40.28,206000.0,40.31,40.48,40.21,40.28,206000.0
2008-02-13 15:30:00,40.27,40.49,40.08,40.2,313600.0,40.27,40.49,40.08,40.2,313600.0
2008-02-14 09:30:00,40.27,40.87,40.08,40.69,114800.0,40.27,40.87,40.08,40.69,114800.0
2008-02-14 10:00:00,40.68,41.0,40.41,40.91,203200.0,40.68,41.0,40.41,40.91,203200.0
2008-02-14 10:30:00,40.91,41.0,40.76,40.85,134200.0,40.91,41.0,40.76,40.85,134200.0
2008-02-14 11:00:00,40.83,40.91,40.25,40.33,201200.0,40.83,40.91,40.25,40.33,201200.0
2008-02-14 11:30:00,40.35,40.57,40.3,40.57,143400.0,40.35,40.57,40.3,40.57,143400.0
2008-02-14 12:00:00,40.58,40.71,40.27,40.67,112300.0,40.58,40.71,40.27,40.67,112300.0
2008-02-14 12:30:00,40.66,40.96,40.38,40.66,80100.0,40.66,40.96,40.38,40.66,80100.0
2008-02-14 13:00:00,40.64,40.68,40.44,40.59,66600.0,40.64,40.68,40.44,40.59,66600.0
2008-02-14 13:30:00,40.6,40.88,40.6,40.64,57500.0,40.6,40.88,40.6,40.64,57500.0
2008-02-14 14:00:00,40.66,40.78,40.48,40.57,80400.0,40.66,40.78,40.48,40.57,80400.0
2008-02-14 14:30:00,40.58,40.68,40.44,40.59,91600.0,40.58,40.68,40.44,40.59,91600.0
2008-02-14 15:00:00,40.58,40.82,40.53,40.71,86700.0,40.58,40.82,40.53,40.71,86700.0
2008-02-14 15:30:00,40.71,40.71,40.28,40.39,197300.0,40.71,40.71,40.28,40.39,197300.0
2008-02-15 09:30:00,40.39,40.81,40.03,40.08,127300.0,40.39,40.81,40.03,40.08,127300.0
2008-02-15 10:00:00,40.06,40.14,39.88,40.12,67900.0,40.06,40.14,39.88,40.12,67900.0
2008-02-15 10:30:00,40.13,40.27,39.7,39.7,62600.0,40.13,40.27,39.7,39.7,62600.0
2008-02-15 11:00:00,39.7,39.89,39.65,39.76,56700.0,39.7,39.89,39.65,39.76,56700.0
2008-02-15 11:30:00,39.74,39.93,39.71,39.91,52900.0,39.74,39.93,39.71,39.91,52900.0
2008-02-15 12:00:00,39.91,39.97,39.67,39.77,74700.0,39.91,39.97,39.67,39.77,74700.0
2008-02-15 12:30:00,39.78,40.15,39.68,40.01,92600.0,39.78,40.15,39.68,40.01,92600.0
2008-02-15 13:00:00,40.01,40.15,39.95,40.11,41700.0,40.01,40.15,39.95,40.11,41700.0
2008-02-15 13:30:00,40.1,40.18,39.98,40.01,28800.0,40.1,40.18,39.98,40.01,28800.0
2008-02-15 14:00:00,40.01,40.17,39.95,40.04,57400.0,40.01,40.17,39.95,40.04,57400.0
2008-02-15 14:30:00,40.06,40.11,39.89,39.95,68100.0,40.06,40.11,39.89,39.95,68100.0
2008-02-15 15:00:00,39.95,40.2,39.86,39.94,358700.0,39.95,40.2,39.86,39.94,358700.0
2008-02-15 15:30:00,39.94,40.13,39.87,40.1,152100.0,39.94,40.13,39.87,40.1,152100.0
2008-02-19 09:30:00,40.27,40.49,39.9,40.21,92700.0,40.27,40.49,39.9,40.21,92700.0
2008-02-19 10:00:00,40.1,40.98,40.1,40.7,95700.0,40.1,40.98,40.1,40.7,95700.0
2008-02-19 10:30:00,40.7,40.74,40.37,40.62,102300.0,40.7,40.74,40.37,40.62,102300.0
2008-02-19 11:00:00,40.63,40.86,40.42,40.6,54400.0,40.63,40.86,40.42,40.6,54400.0
2008-02-19 11:30:00,40.6,40.63,40.35,40.5,54500.0,40.6,40.63,40.35,40.5,54500.0
2008-02-19 12:00:00,40.5,40.5,40.4,40.48,43000.0,40.5,40.5,40.4,40.48,43000.0
2008-02-19 12:30:00,40.47,40.47,40.1,40.21,92700.0,40.47,40.47,40.1,40.21,92700.0
2008-02-19 13:00:00,40.23,40.49,40.22,40.44,48600.0,40.23,40.49,40.22,40.44,48600.0
2008-02-19 13:30:00,40.42,40.48,40.34,40.39,83500.0,40.42,40.48,40.34,40.39,83500.0
2008-02-19 14:00:00,40.42,40.53,40.38,40.5,58100.0,40.42,40.53,40.38,40.5,58100.0
2008-02-19 14:30:00,40.42,40.59,40.14,40.24,134200.0,40.42,40.59,40.14,40.24,134200.0
2008-02-19 15:00:00,40.24,40.3,39.99,40.04,131600.0,40.24,40.3,39.99,40.04,131600.0
2008-02-19 15:30:00,40.05,40.37,39.97,40.19,152700.0,40.05,40.37,39.97,40.19,152700.0
2008-02-20 09:30:00,39.96,40.1,39.28,39.51,134500.0,39.96,40.1,39.28,39.51,134500.0
2008-02-20 10:00:00,39.51,39.53,39.05,39.09,221600.0,39.51,39.53,39.05,39.09,221600.0
2008-02-20 10:30:00,39.09,39.15,38.14,38.26,506100.0,39.09,39.15,38.14,38.26,506100.0
2008-02-20 11:00:00,38.26,38.72,38.17,38.32,238400.0,38.26,38.72,38.17,38.32,238400.0
2008-02-20 11:30:00,38.32,38.35,36.79,36.85,523600.0,38.32,38.35,36.79,36.85,523600.0
2008-02-20 12:00:00,36.89,37.9,36.87,37.69,454900.0,36.89,37.9,36.87,37.69,454900.0
2008-02-20 12:30:00,37.69,37.7,37.47,37.49,134900.0,37.69,37.7,37.47,37.49,134900.0
2008-02-20 13:00:00,37.49,37.62,37.16,37.5,191700.0,37.49,37.62,37.16,37.5,191700.0
2008-02-20 13:30:00,37.49,37.5,37.21,37.33,157400.0,37.49,37.5,37.21,37.33,157400.0
2008-02-20 14:00:00,37.33,37.63,36.93,37.07,241900.0,37.33,37.63,36.93,37.07,241900.0
2008-02-20 14:30:00,37.08,37.5,36.85,37.31,393200.0,37.08,37.5,36.85,37.31,393200.0
2008-02-20 15:00:00,37.31,37.52,36.96,37.45,345500.0,37.31,37.52,36.96,37.45,345500.0
2008-02-20 15:30:00,37.45,37.71,37.35,37.41,419500.0,37.45,37.71,37.35,37.41,419500.0
2008-02-21 09:30:00,37.53,38.13,37.25,37.33,144700.0,37.53,38.13,37.25,37.33,144700.0
2008-02-21 10:00:00,37.35,37.51,36.76,36.79,224000.0,37.35,37.51,36.76,36.79,224000.0
2008-02-21 10:30:00,36.8,36.85,35.63,35.83,439600.0,36.8,36.85,35.63,35.83,439600.0
2008-02-21 11:00:00,35.8,36.54,35.8,36.29,196800.0,35.8,36.54,35.8,36.29,196800.0
2008-02-21 11:30:00,36.26,36.42,36.06,36.21,67100.0,36.26,36.42,36.06,36.21,67100.0
2008-02-21 12:00:00,36.2,36.39,36.15,36.2,65700.0,36.2,36.39,36.15,36.2,65700.0
2008-02-21 12:30:00,36.19,36.49,36.19,36.44,64100.0,36.19,36.49,36.19,36.44,64100.0
2008-02-21 13:00:00,36.42,36.56,36.0,36.09,138900.0,36.42,36.56,36.0,36.09,138900.0
2008-02-21 13:30:00,36.07,36.12,35.63,35.74,183500.0,36.07,36.12,35.63,35.74,183500.0
2008-02-21 14:00:00,35.73,36.57,35.73,36.55,214100.0,35.73,36.57,35.73,36.55,214100.0
2008-02-21 14:30:00,36.55,37.0,36.52,37.0,202600.0,36.55,37.0,36.52,37.0,202600.0
2008-02-21 15:00:00,36.99,37.08,36.86,37.06,194000.0,36.99,37.08,36.86,37.06,194000.0
2008-02-21 15:30:00,37.07,37.21,36.78,36.98,268500.0,37.07,37.21,36.78,36.98,268500.0
2008-02-22 09:30:00,37.22,37.22,36.51,37.13,88500.0,37.22,37.22,36.51,37.13,88500.0
2008-02-22 10:00:00,37.1,37.27,36.28,36.3,123300.0,37.1,37.27,36.28,36.3,123300.0
2008-02-22 10:30:00,36.3,36.49,36.15,36.33,198000.0,36.3,36.49,36.15,36.33,198000.0
2008-02-22 11:00:00,36.33,36.45,36.18,36.23,51200.0,36.33,36.45,36.18,36.23,51200.0
2008-02-22 11:30:00,36.22,36.3,35.95,36.17,65500.0,36.22,36.3,35.95,36.17,65500.0
2008-02-22 12:00:00,36.2,36.3,35.91,35.92,81000.0,36.2,36.3,35.91,35.92,81000.0
2008-02-22 12:30:00,35.93,35.98,35.8,35.83,80400.0,35.93,35.98,35.8,35.83,80400.0
2008-02-22 13:00:00,35.84,35.86,35.65,35.65,144000.0,35.84,35.86,35.65,35.65,144000.0
2008-02-22 13:30:00,35.65,36.26,35.53,36.26,96800.0,35.65,36.26,35.53,36.26,96800.0
2008-02-22 14:00:00,36.24,36.31,36.06,36.19,58100.0,36.24,36.31,36.06,36.19,58100.0
2008-02-22 14:30:00,36.18,36.56,36.15,36.55,76900.0,36.18,36.56,36.15,36.55,76900.0
2008-02-22 15:00:00,36.54,36.62,36.18,36.45,125700.0,36.54,36.62,36.18,36.45,125700.0
2008-02-22 15:30:00,36.42,36.84,36.4,36.71,219400.0,36.42,36.84,36.4,36.71,219400.0
2008-02-25 09:30:00,36.79,38.14,36.69,37.81,125200.0,36.79,38.14,36.69,37.81,125200.0
2008-02-25 10:00:00,37.81,38.36,37.8,38.12,127100.0,37.81,38.36,37.8,38.12,127100.0
2008-02-25 10:30:00,38.13,38.38,38.11,38.12,123500.0,38.13,38.38,38.11,38.12,123500.0
2008-02-25 11:00:00,38.08,38.29,37.9,38.13,46800.0,38.08,38.29,37.9,38.13,46800.0
2008-02-25 11:30:00,38.11,38.23,37.91,38.06,90500.0,38.11,38.23,37.91,38.06,90500.0
2008-02-25 12:00:00,38.06,38.2,37.81,37.94,73800.0,38.06,38.2,37.81,37.94,73800.0
2008-02-25 12:30:00,37.95,37.95,37.67,37.81,33700.0,37.95,37.95,37.67,37.81,33700.0
2008-02-25 13:00:00,37.89,38.02,37.56,37.6,99200.0,37.89,38.02,37.56,37.6,99200.0
2008-02-25 13:30:00,37.59,37.74,37.32,37.72,46400.0,37.59,37.74,37.32,37.72,46400.0
2008-02-25 14:00:00,37.74,38.24,37.71,38.23,64600.0,37.74,38.24,37.71,38.23,64600.0
2008-02-25 14:30:00,38.24,38.39,37.73,38.02,93700.0,38.24,38.39,37.73,38.02,93700.0
2008-02-25 15:00:00,38.03,38.14,37.94,38.12,70200.0,38.03,38.14,37.94,38.12,70200.0
2008-02-25 15:30:00,38.12,38.17,37.88,38.1,188600.0,38.12,38.17,37.88,38.1,188600.0
2008-02-26 09:30:00,38.08,38.73,38.08,38.65,157200.0,38.08,38.73,38.08,38.65,157200.0
2008-02-26 10:00:00,38.66,39.1,38.55,38.71,214400.0,38.66,39.1,38.55,38.71,214400.0
2008-02-26 10:30:00,38.7,39.31,38.7,39.09,283000.0,38.7,39.31,38.7,39.09,283000.0
2008-02-26 11:00:00,39.11,39.14,38.8,38.93,159800.0,39.11,39.14,38.8,38.93,159800.0
2008-02-26 11:30:00,38.93,39.07,38.91,38.95,108800.0,38.93,39.07,38.91,38.95,108800.0
2008-02-26 12:00:00,38.95,39.11,38.81,39.09,81400.0,38.95,39.11,38.81,39.09,81400.0
2008-02-26 12:30:00,39.09,39.13,38.91,39.12,83200.0,39.09,39.13,38.91,39.12,83200.0
2008-02-26 13:00:00,39.1,39.43,39.05,39.11,149400.0,39.1,39.43,39.05,39.11,149400.0
2008-02-26 13:30:00,39.11,39.23,38.97,39.04,77300.0,39.11,39.23,38.97,39.04,77300.0
2008-02-26 14:00:00,39.03,39.1,38.72,38.73,117300.0,39.03,39.1,38.72,38.73,117300.0
2008-02-26 14:30:00,38.73,38.89,38.55,38.74,146300.0,38.73,38.89,38.55,38.74,146300.0
2008-02-26 15:00:00,38.71,38.72,38.16,38.18,127200.0,38.71,38.72,38.16,38.18,127200.0
2008-02-26 15:30:00,38.18,38.25,38.01,38.1,330400.0,38.18,38.25,38.01,38.1,330400.0
2008-02-27 09:30:00,37.39,39.33,37.01,39.3,558200.0,37.39,39.33,37.01,39.3,558200.0
2008-02-27 10:00:00,39.29,39.9,38.76,39.23,468100.0,39.29,39.9,38.76,39.23,468100.0
2008-02-27 10:30:00,39.23,39.63,39.15,39.41,275300.0,39.23,39.63,39.15,39.41,275300.0
2008-02-27 11:00:00,39.44,39.45,39.12,39.15,137500.0,39.44,39.45,39.12,39.15,137500.0
2008-02-27 11:30:00,39.16,39.25,38.95,38.98,272400.0,39.16,39.25,38.95,38.98,272400.0
2008-02-27 12:00:00,38.95,39.05,38.9,38.99,85800.0,38.95,39.05,38.9,38.99,85800.0
2008-02-27 12:30:00,39.0,39.15,38.78,39.01,98800.0,39.0,39.15,38.78,39.01,98800.0
2008-02-27 13:00:00,39.0,39.14,38.89,38.89,139900.0,39.0,39.14,38.89,38.89,139900.0
2008-02-27 13:30:00,38.91,39.37,38.91,39.14,396600.0,38.91,39.37,38.91,39.14,396600.0
2008-02-27 14:00:00,39.12,39.25,39.0,39.24,143400.0,39.12,39.25,39.0,39.24,143400.0
2008-02-27 14:30:00,39.25,39.73,39.1,39.49,200500.0,39.25,39.73,39.1,39.49,200500.0
2008-02-27 15:00:00,39.51,39.88,39.34,39.85,261500.0,39.51,39.88,39.34,39.85,261500.0
2008-02-27 15:30:00,39.85,39.88,39.58,39.7,384800.0,39.85,39.88,39.58,39.7,384800.0
2008-02-28 09:30:00,39.3,39.42,38.25,39.2,211800.0,39.3,39.42,38.25,39.2,211800.0
2008-02-28 10:00:00,39.18,39.43,39.03,39.28,194900.0,39.18,39.43,39.03,39.28,194900.0
2008-02-28 10:30:00,39.32,39.49,39.14,39.4,79800.0,39.32,39.49,39.14,39.4,79800.0
2008-02-28 11:00:00,39.4,39.41,38.96,39.11,118400.0,39.4,39.41,38.96,39.11,118400.0
2008-02-28 11:30:00,39.11,39.21,38.94,39.17,58800.0,39.11,39.21,38.94,39.17,58800.0
2008-02-28 12:00:00,39.16,39.18,39.0,39.12,37100.0,39.16,39.18,39.0,39.12,37100.0
2008-02-28 12:30:00,39.14,39.35,39.11,39.26,32800.0,39.14,39.35,39.11,39.26,32800.0
2008-02-28 13:00:00,39.25,39.49,39.22,39.29,37000.0,39.25,39.49,39.22,39.29,37000.0
2008-02-28 13:30:00,39.31,39.41,39.02,39.08,49000.0,39.31,39.41,39.02,39.08,49000.0
2008-02-28 14:00:00,39.06,39.07,38.83,39.06,81600.0,39.06,39.07,38.83,39.06,81600.0
2008-02-28 14:30:00,39.05,39.61,39.05,39.59,88600.0,39.05,39.61,39.05,39.59,88600.0
2008-02-28 15:00:00,39.59,39.59,39.07,39.1,76800.0,39.59,39.59,39.07,39.1,76800.0
2008-02-28 15:30:00,39.09,39.36,39.0,39.13,161700.0,39.09,39.36,39.0,39.13,161700.0
2008-02-29 09:30:00,38.47,38.47,37.46,37.75,411700.0,38.47,38.47,37.46,37.75,411700.0
2008-02-29 10:00:00,37.74,38.02,37.51,38.0,420400.0,37.74,38.02,37.51,38.0,420400.0
2008-02-29 10:30:00,37.99,38.27,37.92,38.26,393600.0,37.99,38.27,37.92,38.26,393600.0
2008-02-29 11:00:00,38.24,38.35,38.14,38.27,255700.0,38.24,38.35,38.14,38.27,255700.0
2008-02-29 11:30:00,38.28,38.49,38.28,38.38,102700.0,38.28,38.49,38.28,38.38,102700.0
2008-02-29 12:00:00,38.4,38.42,38.22,38.31,51500.0,38.4,38.42,38.22,38.31,51500.0
2008-02-29 12:30:00,38.29,38.31,38.0,38.07,49400.0,38.29,38.31,38.0,38.07,49400.0
2008-02-29 13:00:00,38.09,38.18,37.93,37.94,59000.0,38.09,38.18,37.93,37.94,59000.0
2008-02-29 13:30:00,37.94,38.07,37.69,37.75,77800.0,37.94,38.07,37.69,37.75,77800.0
2008-02-29 14:00:00,37.76,37.98,37.7,37.98,68300.0,37.76,37.98,37.7,37.98,68300.0
2008-02-29 14:30:00,37.99,38.14,37.8,38.13,77900.0,37.99,38.14,37.8,38.13,77900.0
2008-02-29 15:00:00,38.13,38.14,37.87,37.9,84600.0,38.13,38.14,37.87,37.9,84600.0
2008-02-29 15:30:00,37.9,38.15,37.83,38.07,258000.0,37.9,38.15,37.83,38.07,258000.0
2008-03-03 09:30:00,38.03,38.35,37.5,37.87,116500.0,38.03,38.35,37.5,37.87,116500.0
2008-03-03 10:00:00,37.86,38.34,37.82,38.19,121400.0,37.86,38.34,37.82,38.19,121400.0
2008-03-03 10:30:00,38.19,38.25,37.85,37.98,150600.0,38.19,38.25,37.85,37.98,150600.0
2008-03-03 11:00:00,37.95,37.95,37.25,37.6,78400.0,37.95,37.95,37.25,37.6,78400.0
2008-03-03 11:30:00,37.62,37.98,37.62,37.91,65500.0,37.62,37.98,37.62,37.91,65500.0
2008-03-03 12:00:00,37.92,38.17,37.8,38.17,107300.0,37.92,38.17,37.8,38.17,107300.0
2008-03-03 12:30:00,38.14,38.2,37.69,37.83,100900.0,38.14,38.2,37.69,37.83,100900.0
2008-03-03 13:00:00,37.84,37.97,37.82,37.96,36200.0,37.84,37.97,37.82,37.96,36200.0
2008-03-03 13:30:00,37.94,37.99,37.7,37.87,56300.0,37.94,37.99,37.7,37.87,56300.0
2008-03-03 14:00:00,37.86,37.86,37.36,37.5,84800.0,37.86,37.86,37.36,37.5,84800.0
2008-03-03 14:30:00,37.5,37.75,37.49,37.61,119400.0,37.5,37.75,37.49,37.61,119400.0
2008-03-03 15:00:00,37.6,37.83,37.54,37.7,75600.0,37.6,37.83,37.54,37.7,75600.0
2008-03-03 15:30:00,37.71,38.01,37.66,37.9,138300.0,37.71,38.01,37.66,37.9,138300.0
2008-03-04 09:30:00,37.43,37.9,37.25,37.57,150400.0,37.43,37.9,37.25,37.57,150400.0
2008-03-04 10:00:00,37.6,37.89,37.48,37.82,104300.0,37.6,37.89,37.48,37.82,104300.0
2008-03-04 10:30:00,37.83,38.27,37.81,37.89,122000.0,37.83,38.27,37.81,37.89,122000.0
2008-03-04 11:00:00,37.9,37.92,37.45,37.81,111800.0,37.9,37.92,37.45,37.81,111800.0
2008-03-04 11:30:00,37.84,37.84,37.54,37.59,80100.0,37.84,37.84,37.54,37.59,80100.0
2008-03-04 12:00:00,37.57,37.57,37.26,37.29,91600.0,37.57,37.57,37.26,37.29,91600.0
2008-03-04 12:30:00,37.3,37.43,37.21,37.26,62400.0,37.3,37.43,37.21,37.26,62400.0
2008-03-04 13:00:00,37.28,37.49,37.12,37.46,63200.0,37.28,37.49,37.12,37.46,63200.0
2008-03-04 13:30:00,37.47,37.48,37.14,37.34,124700.0,37.47,37.48,37.14,37.34,124700.0
2008-03-04 14:00:00,37.35,37.41,37.25,37.36,110400.0,37.35,37.41,37.25,37.36,110400.0
2008-03-04 14:30:00,37.36,37.45,37.34,37.41,181900.0,37.36,37.45,37.34,37.41,181900.0
2008-03-04 15:00:00,37.4,38.0,37.38,37.6,167600.0,37.4,38.0,37.38,37.6,167600.0
2008-03-04 15:30:00,37.59,38.02,37.5,37.88,173800.0,37.59,38.02,37.5,37.88,173800.0
2008-03-05 09:30:00,38.1,38.29,37.9,38.28,136300.0,38.1,38.29,37.9,38.28,136300.0
2008-03-05 10:00:00,38.28,38.55,38.0,38.0,129200.0,38.28,38.55,38.0,38.0,129200.0
2008-03-05 10:30:00,38.0,38.61,38.0,38.46,136900.0,38.0,38.61,38.0,38.46,136900.0
2008-03-05 11:00:00,38.45,38.83,38.32,38.42,191700.0,38.45,38.83,38.32,38.42,191700.0
2008-03-05 11:30:00,38.43,38.44,38.18,38.2,74700.0,38.43,38.44,38.18,38.2,74700.0
2008-03-05 12:00:00,38.18,38.51,38.13,38.16,153300.0,38.18,38.51,38.13,38.16,153300.0
2008-03-05 12:30:00,38.15,38.33,37.92,38.05,78400.0,38.15,38.33,37.92,38.05,78400.0
2008-03-05 13:00:00,38.05,38.13,37.91,38.01,77600.0,38.05,38.13,37.91,38.01,77600.0
2008-03-05 13:30:00,38.02,38.19,37.86,38.01,95700.0,38.02,38.19,37.86,38.01,95700.0
2008-03-05 14:00:00,37.99,38.33,37.9,38.3,60000.0,37.99,38.33,37.9,38.3,60000.0
2008-03-05 14:30:00,38.31,38.48,38.21,38.25,101400.0,38.31,38.48,38.21,38.25,101400.0
2008-03-05 15:00:00,38.26,38.3,38.02,38.27,69100.0,38.26,38.3,38.02,38.27,69100.0
2008-03-05 15:30:00,38.26,38.45,38.18,38.33,168500.0,38.26,38.45,38.18,38.33,168500.0
2008-03-06 09:30:00,38.05,38.23,37.98,38.21,75000.0,38.05,38.23,37.98,38.21,75000.0
2008-03-06 10:00:00,38.22,38.41,38.0,38.16,104800.0,38.22,38.41,38.0,38.16,104800.0
2008-03-06 10:30:00,38.16,38.43,38.05,38.33,129100.0,38.16,38.43,38.05,38.33,129100.0
2008-03-06 11:00:00,38.33,38.38,38.11,38.13,127900.0,38.33,38.38,38.11,38.13,127900.0
2008-03-06 11:30:00,38.11,38.22,37.95,38.22,47300.0,38.11,38.22,37.95,38.22,47300.0
2008-03-06 12:00:00,38.19,38.2,38.04,38.1,64000.0,38.19,38.2,38.04,38.1,64000.0
2008-03-06 12:30:00,38.1,38.13,37.73,37.82,49000.0,38.1,38.13,37.73,37.82,49000.0
2008-03-06 13:00:00,37.83,37.87,37.67,37.76,56700.0,37.83,37.87,37.67,37.76,56700.0
2008-03-06 13:30:00,37.74,37.74,37.56,37.73,61100.0,37.74,37.74,37.56,37.73,61100.0
2008-03-06 14:00:00,37.72,37.8,37.66,37.73,48800.0,37.72,37.8,37.66,37.73,48800.0
2008-03-06 14:30:00,37.72,37.73,37.46,37.59,102600.0,37.72,37.73,37.46,37.59,102600.0
2008-03-06 15:00:00,37.6,37.61,37.34,37.45,126700.0,37.6,37.61,37.34,37.45,126700.0
2008-03-06 15:30:00,37.45,37.46,37.13,37.19,408500.0,37.45,37.46,37.13,37.19,408500.0
2008-03-07 09:30:00,36.86,36.87,36.2,36.37,246100.0,36.86,36.87,36.2,36.37,246100.0
2008-03-07 10:00:00,36.42,36.57,36.07,36.15,184000.0,36.42,36.57,36.07,36.15,184000.0
2008-03-07 10:30:00,36.17,36.89,36.11,36.6,282600.0,36.17,36.89,36.11,36.6,282600.0
2008-03-07 11:00:00,36.59,36.62,36.32,36.44,113900.0,36.59,36.62,36.32,36.44,113900.0
2008-03-07 11:30:00,36.44,36.46,35.94,36.0,197300.0,36.44,36.46,35.94,36.0,197300.0
2008-03-07 12:00:00,36.0,36.2,35.5,35.6,223600.0,36.0,36.2,35.5,35.6,223600.0
2008-03-07 12:30:00,35.6,35.66,35.11,35.61,365400.0,35.6,35.66,35.11,35.61,365400.0
2008-03-07 13:00:00,35.61,36.05,35.5,35.64,204300.0,35.61,36.05,35.5,35.64,204300.0
2008-03-07 13:30:00,35.63,35.64,35.0,35.0,223500.0,35.63,35.64,35.0,35.0,223500.0
2008-03-07 14:00:00,35.01,35.17,34.95,34.95,176900.0,35.01,35.17,34.95,34.95,176900.0
2008-03-07 14:30:00,34.97,35.19,34.55,35.18,215300.0,34.97,35.19,34.55,35.18,215300.0
2008-03-07 15:00:00,35.19,35.44,34.93,35.42,324500.0,35.19,35.44,34.93,35.42,324500.0
2008-03-07 15:30:00,35.42,35.68,35.19,35.58,436800.0,35.42,35.68,35.19,35.58,436800.0
2008-03-10 09:30:00,35.71,35.8,35.16,35.16,148100.0,35.71,35.8,35.16,35.16,148100.0
2008-03-10 10:00:00,35.16,35.2,34.36,34.42,231600.0,35.16,35.2,34.36,34.42,231600.0
2008-03-10 10:30:00,34.42,34.5,33.72,33.8,345200.0,34.42,34.5,33.72,33.8,345200.0
2008-03-10 11:00:00,33.8,33.83,33.28,33.38,426000.0,33.8,33.83,33.28,33.38,426000.0
2008-03-10 11:30:00,33.39,33.5,32.83,33.13,618100.0,33.39,33.5,32.83,33.13,618100.0
2008-03-10 12:00:00,33.14,33.35,32.98,33.33,395600.0,33.14,33.35,32.98,33.33,395600.0
2008-03-10 12:30:00,33.33,33.57,33.07,33.15,228900.0,33.33,33.57,33.07,33.15,228900.0
2008-03-10 13:00:00,33.15,33.26,32.4,32.46,300100.0,33.15,33.26,32.4,32.46,300100.0
2008-03-10 13:30:00,32.49,32.74,32.32,32.56,267600.0,32.49,32.74,32.32,32.56,267600.0
2008-03-10 14:00:00,32.56,32.71,32.35,32.38,261400.0,32.56,32.71,32.35,32.38,261400.0
2008-03-10 14:30:00,32.4,32.49,32.24,32.46,349200.0,32.4,32.49,32.24,32.46,349200.0
2008-03-10 15:00:00,32.47,32.48,32.15,32.32,545100.0,32.47,32.48,32.15,32.32,545100.0
2008-03-10 15:30:00,32.32,32.67,32.3,32.42,648800.0,32.32,32.67,32.3,32.42,648800.0
2008-03-11 09:30:00,32.66,33.49,32.64,33.18,323800.0,32.66,33.49,32.64,33.18,323800.0
2008-03-11 10:00:00,33.19,33.75,32.86,33.6,200500.0,33.19,33.75,32.86,33.6,200500.0
2008-03-11 10:30:00,33.6,33.6,33.03,33.21,155400.0,33.6,33.6,33.03,33.21,155400.0
2008-03-11 11:00:00,33.21,33.52,33.2,33.51,98800.0,33.21,33.52,33.2,33.51,98800.0
2008-03-11 11:30:00,33.51,33.51,33.27,33.31,80400.0,33.51,33.51,33.27,33.31,80400.0
2008-03-11 12:00:00,33.29,33.4,33.16,33.29,113600.0,33.29,33.4,33.16,33.29,113600.0
2008-03-11 12:30:00,33.29,33.37,32.96,33.12,107100.0,33.29,33.37,32.96,33.12,107100.0
2008-03-11 13:00:00,33.02,33.22,32.96,33.2,100800.0,33.02,33.22,32.96,33.2,100800.0
2008-03-11 13:30:00,33.2,33.5,33.2,33.43,67500.0,33.2,33.5,33.2,33.43,67500.0
2008-03-11 14:00:00,33.42,33.46,33.24,33.35,75000.0,33.42,33.46,33.24,33.35,75000.0
2008-03-11 14:30:00,33.35,33.91,33.27,33.81,270300.0,33.35,33.91,33.27,33.81,270300.0
2008-03-11 15:00:00,33.8,34.46,33.78,34.33,245400.0,33.8,34.46,33.78,34.33,245400.0
2008-03-11 15:30:00,34.35,34.5,34.01,34.3,381300.0,34.35,34.5,34.01,34.3,381300.0
2008-03-12 09:30:00,34.28,34.38,33.84,33.84,141700.0,34.28,34.38,33.84,33.84,141700.0
2008-03-12 10:00:00,33.87,34.15,33.8,33.91,81700.0,33.87,34.15,33.8,33.91,81700.0
2008-03-12 10:30:00,33.95,34.1,33.7,34.05,202200.0,33.95,34.1,33.7,34.05,202200.0
2008-03-12 11:00:00,34.06,34.72,33.94,34.39,340900.0,34.06,34.72,33.94,34.39,340900.0
2008-03-12 11:30:00,34.41,34.63,34.38,34.53,71900.0,34.41,34.63,34.38,34.53,71900.0
2008-03-12 12:00:00,34.56,34.63,34.51,34.6,88500.0,34.56,34.63,34.51,34.6,88500.0
2008-03-12 12:30:00,34.6,34.78,34.6,34.76,82100.0,34.6,34.78,34.6,34.76,82100.0
2008-03-12 13:00:00,34.78,35.0,34.74,35.0,104300.0,34.78,35.0,34.74,35.0,104300.0
2008-03-12 13:30:00,35.0,35.1,34.61,34.63,59800.0,35.0,35.1,34.61,34.63,59800.0
2008-03-12 14:00:00,34.63,34.87,34.6,34.87,53700.0,34.63,34.87,34.6,34.87,53700.0
2008-03-12 14:30:00,34.85,34.97,34.85,34.87,44500.0,34.85,34.97,34.85,34.87,44500.0
2008-03-12 15:00:00,34.89,34.89,34.61,34.67,201400.0,34.89,34.89,34.61,34.67,201400.0
2008-03-12 15:30:00,34.67,34.67,34.18,34.35,204800.0,34.67,34.67,34.18,34.35,204800.0
2008-03-13 09:30:00,33.9,33.9,33.25,33.35,120700.0,33.9,33.9,33.25,33.35,120700.0
2008-03-13 10:00:00,33.33,33.77,33.27,33.4,57000.0,33.33,33.77,33.27,33.4,57000.0
2008-03-13 10:30:00,33.4,33.47,32.95,33.08,139500.0,33.4,33.47,32.95,33.08,139500.0
2008-03-13 11:00:00,33.09,33.46,33.05,33.32,116000.0,33.09,33.46,33.05,33.32,116000.0
2008-03-13 11:30:00,33.33,33.56,33.26,33.47,58400.0,33.33,33.56,33.26,33.47,58400.0
2008-03-13 12:00:00,33.46,33.92,33.46,33.85,62300.0,33.46,33.92,33.46,33.85,62300.0
2008-03-13 12:30:00,33.83,34.3,33.83,34.17,81500.0,33.83,34.3,33.83,34.17,81500.0
2008-03-13 13:00:00,34.17,34.69,34.16,34.58,112200.0,34.17,34.69,34.16,34.58,112200.0
2008-03-13 13:30:00,34.64,34.9,34.45,34.57,119300.0,34.64,34.9,34.45,34.57,119300.0
2008-03-13 14:00:00,34.55,34.73,34.46,34.53,80500.0,34.55,34.73,34.46,34.53,80500.0
2008-03-13 14:30:00,34.54,34.65,34.32,34.65,102400.0,34.54,34.65,34.32,34.65,102400.0
2008-03-13 15:00:00,34.65,34.79,34.43,34.75,86300.0,34.65,34.79,34.43,34.75,86300.0
2008-03-13 15:30:00,34.77,34.91,34.64,34.73,294300.0,34.77,34.91,34.64,34.73,294300.0
2008-03-14 09:30:00,34.51,34.52,33.4,33.5,202700.0,34.51,34.52,33.4,33.5,202700.0
2008-03-14 10:00:00,33.56,33.98,33.06,33.76,196600.0,33.56,33.98,33.06,33.76,196600.0
2008-03-14 10:30:00,33.73,33.78,33.03,33.17,182200.0,33.73,33.78,33.03,33.17,182200.0
2008-03-14 11:00:00,33.14,33.26,32.81,32.85,104500.0,33.14,33.26,32.81,32.85,104500.0
2008-03-14 11:30:00,32.85,33.32,32.85,33.12,69400.0,32.85,33.32,32.85,33.12,69400.0
2008-03-14 12:00:00,33.1,33.37,33.09,33.28,24300.0,33.1,33.37,33.09,33.28,24300.0
2008-03-14 12:30:00,33.27,33.4,33.13,33.26,81400.0,33.27,33.4,33.13,33.26,81400.0
2008-03-14 13:00:00,33.22,33.24,32.88,32.88,51700.0,33.22,33.24,32.88,32.88,51700.0
2008-03-14 13:30:00,32.89,33.08,32.88,33.02,69700.0,32.89,33.08,32.88,33.02,69700.0
2008-03-14 14:00:00,33.0,33.01,32.5,32.51,78200.0,33.0,33.01,32.5,32.51,78200.0
2008-03-14 14:30:00,32.54,32.6,32.44,32.54,147500.0,32.54,32.6,32.44,32.54,147500.0
2008-03-14 15:00:00,32.53,33.13,32.44,33.05,242600.0,32.53,33.13,32.44,33.05,242600.0
2008-03-14 15:30:00,33.05,33.65,32.87,33.44,414800.0,33.05,33.65,32.87,33.44,414800.0
2008-03-17 09:30:00,32.32,32.99,31.25,32.96,358400.0,32.32,32.99,31.25,32.96,358400.0
2008-03-17 10:00:00,32.91,33.56,32.75,33.46,117700.0,32.91,33.56,32.75,33.46,117700.0
2008-03-17 10:30:00,33.46,33.53,32.87,33.0,106500.0,33.46,33.53,32.87,33.0,106500.0
2008-03-17 11:00:00,33.02,33.02,32.2,32.36,108700.0,33.02,33.02,32.2,32.36,108700.0
2008-03-17 11:30:00,32.37,32.38,31.99,32.04,71300.0,32.37,32.38,31.99,32.04,71300.0
2008-03-17 12:00:00,32.05,32.28,31.99,32.13,83100.0,32.05,32.28,31.99,32.13,83100.0
2008-03-17 12:30:00,32.1,32.39,32.03,32.31,85800.0,32.1,32.39,32.03,32.31,85800.0
2008-03-17 13:00:00,32.3,32.33,31.87,32.0,283600.0,32.3,32.33,31.87,32.0,283600.0
2008-03-17 13:30:00,31.99,32.3,31.94,32.3,42900.0,31.99,32.3,31.94,32.3,42900.0
2008-03-17 14:00:00,32.29,32.35,32.0,32.02,62000.0,32.29,32.35,32.0,32.02,62000.0
2008-03-17 14:30:00,32.03,32.2,31.92,32.0,117400.0,32.03,32.2,31.92,32.0,117400.0
2008-03-17 15:00:00,32.02,32.15,31.9,31.9,197100.0,32.02,32.15,31.9,31.9,197100.0
2008-03-17 15:30:00,31.9,32.22,31.89,31.9,239100.0,31.9,32.22,31.89,31.9,239100.0
2008-03-18 09:30:00,32.22,32.97,31.76,31.86,246200.0,32.22,32.97,31.76,31.86,246200.0
2008-03-18 10:00:00,31.86,32.45,31.83,32.06,137300.0,31.86,32.45,31.83,32.06,137300.0
2008-03-18 10:30:00,32.08,32.71,32.04,32.66,123000.0,32.08,32.71,32.04,32.66,123000.0
2008-03-18 11:00:00,32.68,32.86,32.28,32.36,107300.0,32.68,32.86,32.28,32.36,107300.0
2008-03-18 11:30:00,32.36,32.68,32.29,32.65,110200.0,32.36,32.68,32.29,32.65,110200.0
2008-03-18 12:00:00,32.66,32.75,32.44,32.49,73500.0,32.66,32.75,32.44,32.49,73500.0
2008-03-18 12:30:00,32.53,32.66,32.4,32.51,84100.0,32.53,32.66,32.4,32.51,84100.0
2008-03-18 13:00:00,32.52,32.66,32.4,32.41,82300.0,32.52,32.66,32.4,32.41,82300.0
2008-03-18 13:30:00,32.42,32.76,32.4,32.49,90500.0,32.42,32.76,32.4,32.49,90500.0
2008-03-18 14:00:00,32.5,32.77,32.35,32.35,100000.0,32.5,32.77,32.35,32.35,100000.0
2008-03-18 14:30:00,32.35,33.15,32.2,33.1,326900.0,32.35,33.15,32.2,33.1,326900.0
2008-03-18 15:00:00,33.1,33.2,32.93,33.0,168300.0,33.1,33.2,32.93,33.0,168300.0
2008-03-18 15:30:00,33.0,33.49,32.97,33.25,323300.0,33.0,33.49,32.97,33.25,323300.0
2008-03-19 09:30:00,33.57,35.18,33.5,35.03,422800.0,33.57,35.18,33.5,35.03,422800.0
2008-03-19 10:00:00,35.01,35.12,34.76,34.97,613100.0,35.01,35.12,34.76,34.97,613100.0
2008-03-19 10:30:00,34.97,34.97,34.14,34.31,226500.0,34.97,34.97,34.14,34.31,226500.0
2008-03-19 11:00:00,34.29,34.52,34.25,34.32,85300.0,34.29,34.52,34.25,34.32,85300.0
2008-03-19 11:30:00,34.32,34.45,34.18,34.21,80500.0,34.32,34.45,34.18,34.21,80500.0
2008-03-19 12:00:00,34.23,34.23,34.01,34.01,76100.0,34.23,34.23,34.01,34.01,76100.0
2008-03-19 12:30:00,34.03,34.05,33.77,33.98,70100.0,34.03,34.05,33.77,33.98,70100.0
2008-03-19 13:00:00,33.98,34.08,33.92,34.0,57100.0,33.98,34.08,33.92,34.0,57100.0
2008-03-19 13:30:00,34.0,34.06,33.71,33.93,86200.0,34.0,34.06,33.71,33.93,86200.0
2008-03-19 14:00:00,33.97,34.06,33.9,34.0,65300.0,33.97,34.06,33.9,34.0,65300.0
2008-03-19 14:30:00,34.0,34.0,33.51,33.76,102000.0,34.0,34.0,33.51,33.76,102000.0
2008-03-19 15:00:00,33.76,34.14,33.74,34.11,171800.0,33.76,34.14,33.74,34.11,171800.0
2008-03-19 15:30:00,34.11,34.18,33.62,33.63,299500.0,34.11,34.18,33.62,33.63,299500.0
2008-03-20 09:30:00,34.09,34.11,32.63,33.11,1086300.0,34.09,34.11,32.63,33.11,1086300.0
2008-03-20 10:00:00,33.14,33.39,33.1,33.24,161400.0,33.14,33.39,33.1,33.24,161400.0
2008-03-20 10:30:00,33.21,33.44,33.02,33.37,71700.0,33.21,33.44,33.02,33.37,71700.0
2008-03-20 11:00:00,33.32,33.75,33.3,33.65,153100.0,33.32,33.75,33.3,33.65,153100.0
2008-03-20 11:30:00,33.64,33.64,33.35,33.55,131300.0,33.64,33.64,33.35,33.55,131300.0
2008-03-20 12:00:00,33.52,33.6,33.47,33.55,64400.0,33.52,33.6,33.47,33.55,64400.0
2008-03-20 12:30:00,33.56,33.61,33.37,33.45,66400.0,33.56,33.61,33.37,33.45,66400.0
2008-03-20 13:00:00,33.44,33.59,33.43,33.58,41100.0,33.44,33.59,33.43,33.58,41100.0
2008-03-20 13:30:00,33.56,33.9,33.52,33.86,67100.0,33.56,33.9,33.52,33.86,67100.0
2008-03-20 14:00:00,33.86,33.9,33.79,33.85,79200.0,33.86,33.9,33.79,33.85,79200.0
2008-03-20 14:30:00,33.86,34.19,33.85,34.12,62000.0,33.86,34.19,33.85,34.12,62000.0
2008-03-20 15:00:00,34.13,34.29,33.89,33.99,100900.0,34.13,34.29,33.89,33.99,100900.0
2008-03-20 15:30:00,34.0,34.08,33.56,33.78,328900.0,34.0,34.08,33.56,33.78,328900.0
2008-03-24 09:30:00,34.0,35.22,33.9,35.18,156200.0,34.0,35.22,33.9,35.18,156200.0
2008-03-24 10:00:00,35.18,35.5,34.9,35.46,201700.0,35.18,35.5,34.9,35.46,201700.0
2008-03-24 10:30:00,35.47,35.5,35.29,35.32,165800.0,35.47,35.5,35.29,35.32,165800.0
2008-03-24 11:00:00,35.32,35.37,35.01,35.06,94300.0,35.32,35.37,35.01,35.06,94300.0
2008-03-24 11:30:00,35.06,35.36,34.93,35.07,70900.0,35.06,35.36,34.93,35.07,70900.0
2008-03-24 12:00:00,35.09,35.09,34.72,34.89,100200.0,35.09,35.09,34.72,34.89,100200.0
2008-03-24 12:30:00,34.89,35.38,34.83,35.19,70800.0,34.89,35.38,34.83,35.19,70800.0
2008-03-24 13:00:00,35.21,35.24,35.09,35.18,36600.0,35.21,35.24,35.09,35.18,36600.0
2008-03-24 13:30:00,35.18,35.27,35.08,35.27,59100.0,35.18,35.27,35.08,35.27,59100.0
2008-03-24 14:00:00,35.26,35.31,35.1,35.31,51800.0,35.26,35.31,35.1,35.31,51800.0
2008-03-24 14:30:00,35.31,35.33,35.18,35.2,123000.0,35.31,35.33,35.18,35.2,123000.0
2008-03-24 15:00:00,35.2,35.25,35.04,35.19,134700.0,35.2,35.25,35.04,35.19,134700.0
2008-03-24 15:30:00,35.16,35.45,35.05,35.34,275100.0,35.16,35.45,35.05,35.34,275100.0
2008-03-25 09:30:00,35.69,36.34,35.36,35.7,301500.0,35.69,36.34,35.36,35.7,301500.0
2008-03-25 10:00:00,35.66,36.13,35.35,36.04,135400.0,35.66,36.13,35.35,36.04,135400.0
2008-03-25 10:30:00,36.05,36.12,35.77,35.84,94600.0,36.05,36.12,35.77,35.84,94600.0
2008-03-25 11:00:00,35.83,35.91,35.57,35.76,70100.0,35.83,35.91,35.57,35.76,70100.0
2008-03-25 11:30:00,35.76,35.78,35.44,35.44,103800.0,35.76,35.78,35.44,35.44,103800.0
2008-03-25 12:00:00,35.44,35.94,35.3,35.87,82100.0,35.44,35.94,35.3,35.87,82100.0
2008-03-25 12:30:00,35.86,35.96,35.74,35.83,59900.0,35.86,35.96,35.74,35.83,59900.0
2008-03-25 13:00:00,35.83,36.11,35.83,36.01,78500.0,35.83,36.11,35.83,36.01,78500.0
2008-03-25 13:30:00,36.01,36.47,35.99,36.41,104300.0,36.01,36.47,35.99,36.41,104300.0
2008-03-25 14:00:00,36.43,36.49,36.19,36.22,140400.0,36.43,36.49,36.19,36.22,140400.0
2008-03-25 14:30:00,36.22,36.23,35.95,36.03,103300.0,36.22,36.23,35.95,36.03,103300.0
2008-03-25 15:00:00,36.03,36.25,35.84,36.25,89600.0,36.03,36.25,35.84,36.25,89600.0
2008-03-25 15:30:00,36.24,36.26,35.93,36.12,160300.0,36.24,36.26,35.93,36.12,160300.0
2008-03-26 09:30:00,35.99,36.35,35.22,35.23,70400.0,35.99,36.35,35.22,35.23,70400.0
2008-03-26 10:00:00,35.22,35.28,34.94,35.0,113900.0,35.22,35.28,34.94,35.0,113900.0
2008-03-26 10:30:00,34.99,35.41,34.98,35.26,113200.0,34.99,35.41,34.98,35.26,113200.0
2008-03-26 11:00:00,35.27,35.3,35.01,35.23,89500.0,35.27,35.3,35.01,35.23,89500.0
2008-03-26 11:30:00,35.2,35.31,34.99,35.22,66900.0,35.2,35.31,34.99,35.22,66900.0
2008-03-26 12:00:00,35.21,35.41,35.16,35.26,39700.0,35.21,35.41,35.16,35.26,39700.0
2008-03-26 12:30:00,35.25,35.43,35.2,35.37,26100.0,35.25,35.43,35.2,35.37,26100.0
2008-03-26 13:00:00,35.3,35.41,35.3,35.33,23500.0,35.3,35.41,35.3,35.33,23500.0
2008-03-26 13:30:00,35.31,35.44,35.19,35.41,26600.0,35.31,35.44,35.19,35.41,26600.0
2008-03-26 14:00:00,35.44,35.72,35.39,35.69,53400.0,35.44,35.72,35.39,35.69,53400.0
2008-03-26 14:30:00,35.69,35.81,35.59,35.81,47300.0,35.69,35.81,35.59,35.81,47300.0
2008-03-26 15:00:00,35.82,35.85,35.62,35.63,57700.0,35.82,35.85,35.62,35.63,57700.0
2008-03-26 15:30:00,35.63,35.68,35.36,35.6,230200.0,35.63,35.68,35.36,35.6,230200.0
2008-03-27 09:30:00,35.39,35.63,34.96,35.6,75000.0,35.39,35.63,34.96,35.6,75000.0
2008-03-27 10:00:00,35.59,35.76,35.52,35.7,62600.0,35.59,35.76,35.52,35.7,62600.0
2008-03-27 10:30:00,35.7,35.92,35.63,35.9,77000.0,35.7,35.92,35.63,35.9,77000.0
2008-03-27 11:00:00,35.93,36.02,35.88,35.96,39400.0,35.93,36.02,35.88,35.96,39400.0
2008-03-27 11:30:00,35.94,36.07,35.94,36.04,41400.0,35.94,36.07,35.94,36.04,41400.0
2008-03-27 12:00:00,36.03,36.04,35.79,35.99,43200.0,36.03,36.04,35.79,35.99,43200.0
2008-03-27 12:30:00,35.99,36.27,35.99,36.16,48800.0,35.99,36.27,35.99,36.16,48800.0
2008-03-27 13:00:00,36.13,36.29,36.04,36.14,51800.0,36.13,36.29,36.04,36.14,51800.0
2008-03-27 13:30:00,36.12,36.14,35.71,36.0,37400.0,36.12,36.14,35.71,36.0,37400.0
2008-03-27 14:00:00,35.98,35.98,35.78,35.78,50500.0,35.98,35.98,35.78,35.78,50500.0
2008-03-27 14:30:00,35.76,36.05,35.75,35.91,47600.0,35.76,36.05,35.75,35.91,47600.0
2008-03-27 15:00:00,35.89,35.98,35.69,35.7,72700.0,35.89,35.98,35.69,35.7,72700.0
2008-03-27 15:30:00,35.7,35.81,35.45,35.51,131400.0,35.7,35.81,35.45,35.51,131400.0
2008-03-28 09:30:00,35.3,35.93,35.04,35.61,89600.0,35.3,35.93,35.04,35.61,89600.0
2008-03-28 10:00:00,35.61,36.09,35.54,35.9,67100.0,35.61,36.09,35.54,35.9,67100.0
2008-03-28 10:30:00,35.88,35.91,35.63,35.74,71000.0,35.88,35.91,35.63,35.74,71000.0
2008-03-28 11:00:00,35.72,35.75,35.49,35.64,70100.0,35.72,35.75,35.49,35.64,70100.0
2008-03-28 11:30:00,35.65,35.69,35.3,35.31,45300.0,35.65,35.69,35.3,35.31,45300.0
2008-03-28 12:00:00,35.31,35.32,35.07,35.21,38700.0,35.31,35.32,35.07,35.21,38700.0
2008-03-28 12:30:00,35.21,35.28,35.04,35.17,37200.0,35.21,35.28,35.04,35.17,37200.0
2008-03-28 13:00:00,35.17,35.37,35.1,35.34,26400.0,35.17,35.37,35.1,35.34,26400.0
2008-03-28 13:30:00,35.34,35.34,34.97,35.0,32200.0,35.34,35.34,34.97,35.0,32200.0
2008-03-28 14:00:00,34.99,35.03,34.84,34.91,70600.0,34.99,35.03,34.84,34.91,70600.0
2008-03-28 14:30:00,34.92,34.99,34.79,34.84,35300.0,34.92,34.99,34.79,34.84,35300.0
2008-03-28 15:00:00,34.85,34.97,34.8,34.95,83100.0,34.85,34.97,34.8,34.95,83100.0
2008-03-28 15:30:00,34.95,35.11,34.83,34.95,240500.0,34.95,35.11,34.83,34.95,240500.0
2008-03-31 09:30:00,34.9,35.71,34.79,35.68,131600.0,34.9,35.71,34.79,35.68,131600.0
2008-03-31 10:00:00,35.68,35.88,35.55,35.7,99400.0,35.68,35.88,35.55,35.7,99400.0
2008-03-31 10:30:00,35.7,35.86,35.51,35.86,69500.0,35.7,35.86,35.51,35.86,69500.0
2008-03-31 11:00:00,35.83,35.98,35.61,35.9,103300.0,35.83,35.98,35.61,35.9,103300.0
2008-03-31 11:30:00,35.89,35.92,35.65,35.72,93300.0,35.89,35.92,35.65,35.72,93300.0
2008-03-31 12:00:00,35.68,35.73,35.16,35.27,57000.0,35.68,35.73,35.16,35.27,57000.0
2008-03-31 12:30:00,35.28,35.87,35.28,35.87,27100.0,35.28,35.87,35.28,35.87,27100.0
2008-03-31 13:00:00,35.86,36.0,35.84,36.0,34700.0,35.86,36.0,35.84,36.0,34700.0
2008-03-31 13:30:00,36.0,36.0,35.61,35.67,37700.0,36.0,36.0,35.61,35.67,37700.0
2008-03-31 14:00:00,35.66,35.7,35.54,35.59,25100.0,35.66,35.7,35.54,35.59,25100.0
2008-03-31 14:30:00,35.6,35.63,35.4,35.51,23700.0,35.6,35.63,35.4,35.51,23700.0
2008-03-31 15:00:00,35.53,35.59,35.38,35.5,48500.0,35.53,35.59,35.38,35.5,48500.0
2008-03-31 15:30:00,35.47,35.55,35.16,35.34,222600.0,35.47,35.55,35.16,35.34,222600.0
2008-04-01 09:30:00,35.57,36.14,35.54,36.02,55500.0,35.57,36.14,35.54,36.02,55500.0
2008-04-01 10:00:00,36.02,36.16,35.71,35.83,57700.0,36.02,36.16,35.71,35.83,57700.0
2008-04-01 10:30:00,35.83,36.0,35.68,35.95,71700.0,35.83,36.0,35.68,35.95,71700.0
2008-04-01 11:00:00,35.97,36.0,35.8,35.8,50600.0,35.97,36.0,35.8,35.8,50600.0
2008-04-01 11:30:00,35.8,35.85,35.57,35.71,49500.0,35.8,35.85,35.57,35.71,49500.0
2008-04-01 12:00:00,35.73,36.13,35.73,36.12,49100.0,35.73,36.13,35.73,36.12,49100.0
2008-04-01 12:30:00,36.14,36.42,36.12,36.4,89200.0,36.14,36.42,36.12,36.4,89200.0
2008-04-01 13:00:00,36.41,36.68,36.38,36.53,139500.0,36.41,36.68,36.38,36.53,139500.0
2008-04-01 13:30:00,36.56,36.63,36.47,36.54,127900.0,36.56,36.63,36.47,36.54,127900.0
2008-04-01 14:00:00,36.55,36.6,36.46,36.48,64300.0,36.55,36.6,36.46,36.48,64300.0
2008-04-01 14:30:00,36.49,37.16,36.49,37.1,176300.0,36.49,37.16,36.49,37.1,176300.0
2008-04-01 15:00:00,37.09,37.1,36.56,36.66,173200.0,37.09,37.1,36.56,36.66,173200.0
2008-04-01 15:30:00,36.65,36.88,36.51,36.83,281200.0,36.65,36.88,36.51,36.83,281200.0
2008-04-02 09:30:00,36.92,36.98,36.66,36.84,114600.0,36.92,36.98,36.66,36.84,114600.0
2008-04-02 10:00:00,36.8,37.3,36.8,36.99,216600.0,36.8,37.3,36.8,36.99,216600.0
2008-04-02 10:30:00,37.0,37.24,36.97,37.17,106900.0,37.0,37.24,36.97,37.17,106900.0
2008-04-02 11:00:00,37.16,37.19,36.92,37.02,94400.0,37.16,37.19,36.92,37.02,94400.0
2008-04-02 11:30:00,37.04,37.14,36.86,36.98,78600.0,37.04,37.14,36.86,36.98,78600.0
2008-04-02 12:00:00,36.99,37.02,36.83,36.88,68800.0,36.99,37.02,36.83,36.88,68800.0
2008-04-02 12:30:00,36.88,37.0,36.8,36.91,72200.0,36.88,37.0,36.8,36.91,72200.0
2008-04-02 13:00:00,36.91,36.94,36.8,36.83,36100.0,36.91,36.94,36.8,36.83,36100.0
2008-04-02 13:30:00,36.85,37.06,36.67,37.02,41000.0,36.85,37.06,36.67,37.02,41000.0
2008-04-02 14:00:00,37.03,37.08,36.79,36.8,44300.0,37.03,37.08,36.79,36.8,44300.0
2008-04-02 14:30:00,36.8,36.8,36.55,36.62,60800.0,36.8,36.8,36.55,36.62,60800.0
2008-04-02 15:00:00,36.61,36.69,36.39,36.66,47800.0,36.61,36.69,36.39,36.66,47800.0
2008-04-02 15:30:00,36.66,36.76,36.36,36.57,124500.0,36.66,36.76,36.36,36.57,124500.0
2008-04-03 09:30:00,36.63,36.63,36.06,36.4,96500.0,36.63,36.63,36.06,36.4,96500.0
2008-04-03 10:00:00,36.43,36.46,36.09,36.09,87500.0,36.43,36.46,36.09,36.09,87500.0
2008-04-03 10:30:00,36.09,36.17,35.79,35.86,77100.0,36.09,36.17,35.79,35.86,77100.0
2008-04-03 11:00:00,35.86,36.46,35.82,36.34,53200.0,35.86,36.46,35.82,36.34,53200.0
2008-04-03 11:30:00,36.35,36.55,36.34,36.51,61400.0,36.35,36.55,36.34,36.51,61400.0
2008-04-03 12:00:00,36.51,36.53,36.35,36.45,52700.0,36.51,36.53,36.35,36.45,52700.0
2008-04-03 12:30:00,36.44,36.77,36.44,36.58,77100.0,36.44,36.77,36.44,36.58,77100.0
2008-04-03 13:00:00,36.6,36.9,36.53,36.73,46900.0,36.6,36.9,36.53,36.73,46900.0
2008-04-03 13:30:00,36.73,36.73,36.53,36.61,27000.0,36.73,36.73,36.53,36.61,27000.0
2008-04-03 14:00:00,36.6,36.62,36.47,36.5,54000.0,36.6,36.62,36.47,36.5,54000.0
2008-04-03 14:30:00,36.49,36.64,36.43,36.63,39700.0,36.49,36.64,36.43,36.63,39700.0
2008-04-03 15:00:00,36.63,36.66,36.44,36.56,65600.0,36.63,36.66,36.44,36.56,65600.0
2008-04-03 15:30:00,36.55,36.59,36.4,36.49,91000.0,36.55,36.59,36.4,36.49,91000.0
2008-04-04 09:30:00,36.71,37.28,36.29,36.5,139300.0,36.71,37.28,36.29,36.5,139300.0
2008-04-04 10:00:00,36.54,36.59,35.91,36.37,122800.0,36.54,36.59,35.91,36.37,122800.0
2008-04-04 10:30:00,36.36,36.67,36.1,36.51,63600.0,36.36,36.67,36.1,36.51,63600.0
2008-04-04 11:00:00,36.53,36.85,36.42,36.85,30500.0,36.53,36.85,36.42,36.85,30500.0
2008-04-04 11:30:00,36.81,36.85,36.07,36.14,50000.0,36.81,36.85,36.07,36.14,50000.0
2008-04-04 12:00:00,36.14,36.34,36.02,36.2,102100.0,36.14,36.34,36.02,36.2,102100.0
2008-04-04 12:30:00,36.22,36.55,36.09,36.55,72300.0,36.22,36.55,36.09,36.55,72300.0
2008-04-04 13:00:00,36.53,36.53,36.18,36.48,57500.0,36.53,36.53,36.18,36.48,57500.0
2008-04-04 13:30:00,36.47,36.49,36.27,36.34,39700.0,36.47,36.49,36.27,36.34,39700.0
2008-04-04 14:00:00,36.34,36.5,36.33,36.5,78800.0,36.34,36.5,36.33,36.5,78800.0
2008-04-04 14:30:00,36.49,36.84,36.45,36.65,90700.0,36.49,36.84,36.45,36.65,90700.0
2008-04-04 15:00:00,36.65,36.7,36.45,36.52,238800.0,36.65,36.7,36.45,36.52,238800.0
2008-04-04 15:30:00,36.51,36.69,36.45,36.6,160800.0,36.51,36.69,36.45,36.6,160800.0
2008-04-07 09:30:00,36.97,36.97,36.56,36.73,41200.0,36.97,36.97,36.56,36.73,41200.0
2008-04-07 10:00:00,36.71,36.85,36.53,36.8,45300.0,36.71,36.85,36.53,36.8,45300.0
2008-04-07 10:30:00,36.81,36.99,36.72,36.94,68600.0,36.81,36.99,36.72,36.94,68600.0
2008-04-07 11:00:00,36.93,36.98,36.74,36.79,35000.0,36.93,36.98,36.74,36.79,35000.0
2008-04-07 11:30:00,36.79,37.15,36.79,36.91,79300.0,36.79,37.15,36.79,36.91,79300.0
2008-04-07 12:00:00,36.92,36.94,36.75,36.81,22900.0,36.92,36.94,36.75,36.81,22900.0
2008-04-07 12:30:00,36.81,36.88,36.75,36.86,25400.0,36.81,36.88,36.75,36.86,25400.0
2008-04-07 13:00:00,36.86,36.89,36.77,36.87,56600.0,36.86,36.89,36.77,36.87,56600.0
2008-04-07 13:30:00,36.87,36.88,36.65,36.68,46600.0,36.87,36.88,36.65,36.68,46600.0
2008-04-07 14:00:00,36.68,36.71,36.37,36.45,153700.0,36.68,36.71,36.37,36.45,153700.0
2008-04-07 14:30:00,36.44,36.51,36.23,36.35,106500.0,36.44,36.51,36.23,36.35,106500.0
2008-04-07 15:00:00,36.35,36.38,36.05,36.23,98900.0,36.35,36.38,36.05,36.23,98900.0
2008-04-07 15:30:00,36.22,36.32,36.03,36.17,169200.0,36.22,36.32,36.03,36.17,169200.0
2008-04-08 09:30:00,35.78,36.0,35.26,35.44,136200.0,35.78,36.0,35.26,35.44,136200.0
2008-04-08 10:00:00,35.45,35.45,34.9,35.01,186500.0,35.45,35.45,34.9,35.01,186500.0
2008-04-08 10:30:00,35.01,35.25,34.94,34.95,188400.0,35.01,35.25,34.94,34.95,188400.0
2008-04-08 11:00:00,34.98,35.2,34.96,35.1,95200.0,34.98,35.2,34.96,35.1,95200.0
2008-04-08 11:30:00,35.12,35.2,34.96,35.0,67600.0,35.12,35.2,34.96,35.0,67600.0
2008-04-08 12:00:00,34.99,35.07,34.63,34.79,105500.0,34.99,35.07,34.63,34.79,105500.0
2008-04-08 12:30:00,34.79,34.95,34.78,34.86,75300.0,34.79,34.95,34.78,34.86,75300.0
2008-04-08 13:00:00,34.85,34.87,34.74,34.74,91700.0,34.85,34.87,34.74,34.74,91700.0
2008-04-08 13:30:00,34.75,34.84,34.7,34.78,49900.0,34.75,34.84,34.7,34.78,49900.0
2008-04-08 14:00:00,34.78,34.79,34.46,34.68,121000.0,34.78,34.79,34.46,34.68,121000.0
2008-04-08 14:30:00,34.68,35.01,34.66,34.94,125500.0,34.68,35.01,34.66,34.94,125500.0
2008-04-08 15:00:00,34.96,34.97,34.68,34.74,110300.0,34.96,34.97,34.68,34.74,110300.0
2008-04-08 15:30:00,34.75,35.02,34.75,34.9,196800.0,34.75,35.02,34.75,34.9,196800.0
2008-04-09 09:30:00,34.71,35.03,34.54,34.9,98200.0,34.71,35.03,34.54,34.9,98200.0
2008-04-09 10:00:00,34.89,35.14,34.85,35.09,71100.0,34.89,35.14,34.85,35.09,71100.0
2008-04-09 10:30:00,35.07,35.23,34.78,35.2,97500.0,35.07,35.23,34.78,35.2,97500.0
2008-04-09 11:00:00,35.21,35.48,35.21,35.33,135200.0,35.21,35.48,35.21,35.33,135200.0
2008-04-09 11:30:00,35.3,35.55,35.29,35.33,91400.0,35.3,35.55,35.29,35.33,91400.0
2008-04-09 12:00:00,35.33,35.53,35.26,35.48,35700.0,35.33,35.53,35.26,35.48,35700.0
2008-04-09 12:30:00,35.48,35.51,35.37,35.47,54300.0,35.48,35.51,35.37,35.47,54300.0
2008-04-09 13:00:00,35.46,35.53,35.44,35.5,39400.0,35.46,35.53,35.44,35.5,39400.0
2008-04-09 13:30:00,35.46,35.6,35.38,35.56,61000.0,35.46,35.6,35.38,35.56,61000.0
2008-04-09 14:00:00,35.55,35.6,35.12,35.13,54600.0,35.55,35.6,35.12,35.13,54600.0
2008-04-09 14:30:00,35.11,35.18,34.9,34.99,84400.0,35.11,35.18,34.9,34.99,84400.0
2008-04-09 15:00:00,34.98,35.42,34.97,35.22,355500.0,34.98,35.42,34.97,35.22,355500.0
2008-04-09 15:30:00,35.21,35.36,35.11,35.24,283300.0,35.21,35.36,35.11,35.24,283300.0
2008-04-10 09:30:00,35.08,36.82,35.08,36.21,663400.0,35.08,36.82,35.08,36.21,663400.0
2008-04-10 10:00:00,36.23,36.27,35.71,35.95,201600.0,36.23,36.27,35.71,35.95,201600.0
2008-04-10 10:30:00,35.94,36.2,35.92,36.16,93500.0,35.94,36.2,35.92,36.16,93500.0
2008-04-10 11:00:00,36.16,36.26,36.02,36.12,68700.0,36.16,36.26,36.02,36.12,68700.0
2008-04-10 11:30:00,36.11,36.44,36.09,36.33,137900.0,36.11,36.44,36.09,36.33,137900.0
2008-04-10 12:00:00,36.33,36.34,35.98,36.04,164400.0,36.33,36.34,35.98,36.04,164400.0
2008-04-10 12:30:00,36.04,36.07,35.89,35.92,78100.0,36.04,36.07,35.89,35.92,78100.0
2008-04-10 13:00:00,35.92,35.92,35.64,35.86,75600.0,35.92,35.92,35.64,35.86,75600.0
2008-04-10 13:30:00,35.85,36.0,35.75,35.77,56600.0,35.85,36.0,35.75,35.77,56600.0
2008-04-10 14:00:00,35.76,35.88,35.7,35.82,114300.0,35.76,35.88,35.7,35.82,114300.0
2008-04-10 14:30:00,35.81,35.81,35.62,35.76,101100.0,35.81,35.81,35.62,35.76,101100.0
2008-04-10 15:00:00,35.76,35.88,35.62,35.7,75200.0,35.76,35.88,35.62,35.7,75200.0
2008-04-10 15:30:00,35.71,35.81,35.49,35.7,146700.0,35.71,35.81,35.49,35.7,146700.0
2008-04-11 09:30:00,35.34,35.41,34.72,35.02,91600.0,35.34,35.41,34.72,35.02,91600.0
2008-04-11 10:00:00,35.02,35.1,34.56,34.82,167300.0,35.02,35.1,34.56,34.82,167300.0
2008-04-11 10:30:00,34.81,35.0,34.65,35.0,63800.0,34.81,35.0,34.65,35.0,63800.0
2008-04-11 11:00:00,34.98,35.01,34.82,34.9,23900.0,34.98,35.01,34.82,34.9,23900.0
2008-04-11 11:30:00,34.9,35.0,34.68,34.79,48100.0,34.9,35.0,34.68,34.79,48100.0
2008-04-11 12:00:00,34.81,34.86,34.66,34.71,26500.0,34.81,34.86,34.66,34.71,26500.0
2008-04-11 12:30:00,34.73,34.96,34.68,34.91,27100.0,34.73,34.96,34.68,34.91,27100.0
2008-04-11 13:00:00,34.91,34.95,34.67,34.67,38800.0,34.91,34.95,34.67,34.67,38800.0
2008-04-11 13:30:00,34.67,34.68,34.45,34.49,80800.0,34.67,34.68,34.45,34.49,80800.0
2008-04-11 14:00:00,34.5,34.5,34.3,34.43,80000.0,34.5,34.5,34.3,34.43,80000.0
2008-04-11 14:30:00,34.44,34.67,34.44,34.51,155500.0,34.44,34.67,34.44,34.51,155500.0
2008-04-11 15:00:00,34.52,34.62,34.39,34.61,66400.0,34.52,34.62,34.39,34.61,66400.0
2008-04-11 15:30:00,34.6,34.61,34.08,34.35,292700.0,34.6,34.61,34.08,34.35,292700.0
2008-04-14 09:30:00,34.15,34.2,33.26,33.45,218400.0,34.15,34.2,33.26,33.45,218400.0
2008-04-14 10:00:00,33.45,33.75,33.41,33.63,78700.0,33.45,33.75,33.41,33.63,78700.0
2008-04-14 10:30:00,33.62,33.73,33.46,33.55,86200.0,33.62,33.73,33.46,33.55,86200.0
2008-04-14 11:00:00,33.55,33.65,33.53,33.62,61700.0,33.55,33.65,33.53,33.62,61700.0
2008-04-14 11:30:00,33.6,33.7,33.46,33.6,49900.0,33.6,33.7,33.46,33.6,49900.0
2008-04-14 12:00:00,33.6,33.78,33.6,33.75,61000.0,33.6,33.78,33.6,33.75,61000.0
2008-04-14 12:30:00,33.75,33.87,33.59,33.71,81500.0,33.75,33.87,33.59,33.71,81500.0
2008-04-14 13:00:00,33.7,33.86,33.7,33.74,55900.0,33.7,33.86,33.7,33.74,55900.0
2008-04-14 13:30:00,33.74,33.75,33.52,33.57,38800.0,33.74,33.75,33.52,33.57,38800.0
2008-04-14 14:00:00,33.57,33.77,33.57,33.61,67100.0,33.57,33.77,33.57,33.61,67100.0
2008-04-14 14:30:00,33.6,33.69,33.51,33.53,34000.0,33.6,33.69,33.51,33.53,34000.0
2008-04-14 15:00:00,33.52,33.62,33.39,33.4,88900.0,33.52,33.62,33.39,33.4,88900.0
2008-04-14 15:30:00,33.44,33.62,33.36,33.46,310800.0,33.44,33.62,33.36,33.46,310800.0
2008-04-15 09:30:00,33.68,34.0,33.15,33.21,44600.0,33.68,34.0,33.15,33.21,44600.0
2008-04-15 10:00:00,33.21,33.28,32.8,32.83,112100.0,33.21,33.28,32.8,32.83,112100.0
2008-04-15 10:30:00,32.81,32.86,32.45,32.6,161900.0,32.81,32.86,32.45,32.6,161900.0
2008-04-15 11:00:00,32.6,32.83,32.41,32.41,91400.0,32.6,32.83,32.41,32.41,91400.0
2008-04-15 11:30:00,32.39,32.62,32.25,32.61,159400.0,32.39,32.62,32.25,32.61,159400.0
2008-04-15 12:00:00,32.62,32.66,32.45,32.54,101200.0,32.62,32.66,32.45,32.54,101200.0
2008-04-15 12:30:00,32.56,32.69,32.53,32.63,94800.0,32.56,32.69,32.53,32.63,94800.0
2008-04-15 13:00:00,32.63,32.66,32.61,32.63,89300.0,32.63,32.66,32.61,32.63,89300.0
2008-04-15 13:30:00,32.63,32.63,32.52,32.58,131100.0,32.63,32.63,32.52,32.58,131100.0
2008-04-15 14:00:00,32.57,32.63,32.48,32.57,93600.0,32.57,32.63,32.48,32.57,93600.0
2008-04-15 14:30:00,32.57,32.62,32.35,32.38,170200.0,32.57,32.62,32.35,32.38,170200.0
2008-04-15 15:00:00,32.38,32.53,32.28,32.52,215600.0,32.38,32.53,32.28,32.52,215600.0
2008-04-15 15:30:00,32.53,32.56,32.34,32.43,210300.0,32.53,32.56,32.34,32.43,210300.0
2008-04-16 09:30:00,32.49,32.91,32.43,32.53,197700.0,32.49,32.91,32.43,32.53,197700.0
2008-04-16 10:00:00,32.54,32.75,32.47,32.65,216400.0,32.54,32.75,32.47,32.65,216400.0
2008-04-16 10:30:00,32.66,32.66,32.54,32.62,77100.0,32.66,32.66,32.54,32.62,77100.0
2008-04-16 11:00:00,32.62,32.65,32.58,32.6,90600.0,32.62,32.65,32.58,32.6,90600.0
2008-04-16 11:30:00,32.58,32.62,32.38,32.55,77500.0,32.58,32.62,32.38,32.55,77500.0
2008-04-16 12:00:00,32.55,32.59,32.48,32.55,62300.0,32.55,32.59,32.48,32.55,62300.0
2008-04-16 12:30:00,32.56,32.59,32.33,32.34,143400.0,32.56,32.59,32.33,32.34,143400.0
2008-04-16 13:00:00,32.34,32.34,32.05,32.07,182900.0,32.34,32.34,32.05,32.07,182900.0
2008-04-16 13:30:00,32.08,32.12,32.06,32.1,96900.0,32.08,32.12,32.06,32.1,96900.0
2008-04-16 14:00:00,32.11,32.34,32.08,32.34,108400.0,32.11,32.34,32.08,32.34,108400.0
2008-04-16 14:30:00,32.34,32.39,32.25,32.39,131400.0,32.34,32.39,32.25,32.39,131400.0
2008-04-16 15:00:00,32.38,32.53,32.38,32.44,280000.0,32.38,32.53,32.38,32.44,280000.0
2008-04-16 15:30:00,32.44,32.47,32.36,32.39,312900.0,32.44,32.47,32.36,32.39,312900.0
2008-04-17 09:30:00,32.44,32.46,32.03,32.15,155900.0,32.44,32.46,32.03,32.15,155900.0
2008-04-17 10:00:00,32.14,32.16,31.74,32.0,335000.0,32.14,32.16,31.74,32.0,335000.0
2008-04-17 10:30:00,32.01,32.01,31.46,31.66,172000.0,32.01,32.01,31.46,31.66,172000.0
2008-04-17 11:00:00,31.65,31.73,31.14,31.21,300600.0,31.65,31.73,31.14,31.21,300600.0
2008-04-17 11:30:00,31.21,31.69,31.04,31.4,305100.0,31.21,31.69,31.04,31.4,305100.0
2008-04-17 12:00:00,31.41,31.45,31.32,31.44,189600.0,31.41,31.45,31.32,31.44,189600.0
2008-04-17 12:30:00,31.44,31.8,31.35,31.75,649700.0,31.44,31.8,31.35,31.75,649700.0
2008-04-17 13:00:00,31.74,31.89,31.61,31.78,339500.0,31.74,31.89,31.61,31.78,339500.0
2008-04-17 13:30:00,31.78,31.83,31.61,31.71,123700.0,31.78,31.83,31.61,31.71,123700.0
2008-04-17 14:00:00,31.69,31.98,31.69,31.96,171700.0,31.69,31.98,31.69,31.96,171700.0
2008-04-17 14:30:00,31.96,32.04,31.92,32.01,269800.0,31.96,32.04,31.92,32.01,269800.0
2008-04-17 15:00:00,32.01,32.32,32.0,32.25,210500.0,32.01,32.32,32.0,32.25,210500.0
2008-04-17 15:30:00,32.25,32.73,32.22,32.57,673700.0,32.25,32.73,32.22,32.57,673700.0
2008-04-18 09:30:00,33.2,35.0,33.2,33.99,394500.0,33.2,35.0,33.2,33.99,394500.0
2008-04-18 10:00:00,34.01,34.23,33.73,34.0,162600.0,34.01,34.23,33.73,34.0,162600.0
2008-04-18 10:30:00,34.01,34.13,33.84,33.86,146000.0,34.01,34.13,33.84,33.86,146000.0
2008-04-18 11:00:00,33.87,34.0,33.7,33.83,59400.0,33.87,34.0,33.7,33.83,59400.0
2008-04-18 11:30:00,33.81,34.06,33.8,34.06,39600.0,33.81,34.06,33.8,34.06,39600.0
2008-04-18 12:00:00,34.06,34.09,33.83,33.87,60400.0,34.06,34.09,33.83,33.87,60400.0
2008-04-18 12:30:00,33.87,33.9,33.78,33.88,68200.0,33.87,33.9,33.78,33.88,68200.0
2008-04-18 13:00:00,33.88,34.0,33.74,34.0,51400.0,33.88,34.0,33.74,34.0,51400.0
2008-04-18 13:30:00,34.0,34.01,33.75,33.88,95000.0,34.0,34.01,33.75,33.88,95000.0
2008-04-18 14:00:00,33.88,33.96,33.79,33.87,53800.0,33.88,33.96,33.79,33.87,53800.0
2008-04-18 14:30:00,33.87,33.9,33.82,33.86,59200.0,33.87,33.9,33.82,33.86,59200.0
2008-04-18 15:00:00,33.86,33.94,33.71,33.84,115000.0,33.86,33.94,33.71,33.84,115000.0
2008-04-18 15:30:00,33.84,34.0,33.81,33.9,212600.0,33.84,34.0,33.81,33.9,212600.0
2008-04-21 09:30:00,33.79,34.09,33.79,33.97,67700.0,33.79,34.09,33.79,33.97,67700.0
2008-04-21 10:00:00,33.96,34.0,33.9,33.94,74900.0,33.96,34.0,33.9,33.94,74900.0
2008-04-21 10:30:00,33.92,34.0,33.9,33.97,37300.0,33.92,34.0,33.9,33.97,37300.0
2008-04-21 11:00:00,33.96,33.96,33.9,33.92,45500.0,33.96,33.96,33.9,33.92,45500.0
2008-04-21 11:30:00,33.92,34.29,33.92,34.1,143100.0,33.92,34.29,33.92,34.1,143100.0
2008-04-21 12:00:00,34.11,34.2,34.1,34.13,27200.0,34.11,34.2,34.1,34.13,27200.0
2008-04-21 12:30:00,34.12,34.2,34.03,34.11,58200.0,34.12,34.2,34.03,34.11,58200.0
2008-04-21 13:00:00,34.11,34.2,34.03,34.03,35300.0,34.11,34.2,34.03,34.03,35300.0
2008-04-21 13:30:00,34.03,34.17,34.03,34.16,59800.0,34.03,34.17,34.03,34.16,59800.0
2008-04-21 14:00:00,34.15,34.18,34.12,34.18,120000.0,34.15,34.18,34.12,34.18,120000.0
2008-04-21 14:30:00,34.17,34.29,34.15,34.22,60300.0,34.17,34.29,34.15,34.22,60300.0
2008-04-21 15:00:00,34.21,34.33,34.19,34.21,89300.0,34.21,34.33,34.19,34.21,89300.0
2008-04-21 15:30:00,34.2,34.33,34.18,34.22,123200.0,34.2,34.33,34.18,34.22,123200.0
2008-04-22 09:30:00,34.04,34.31,33.75,33.85,94800.0,34.04,34.31,33.75,33.85,94800.0
2008-04-22 10:00:00,33.84,33.91,33.61,33.84,129500.0,33.84,33.91,33.61,33.84,129500.0
2008-04-22 10:30:00,33.83,33.85,33.55,33.55,36100.0,33.83,33.85,33.55,33.55,36100.0
2008-04-22 11:00:00,33.56,33.58,33.36,33.39,58100.0,33.56,33.58,33.36,33.39,58100.0
2008-04-22 11:30:00,33.4,33.47,33.23,33.25,45900.0,33.4,33.47,33.23,33.25,45900.0
2008-04-22 12:00:00,33.25,33.27,33.1,33.19,49600.0,33.25,33.27,33.1,33.19,49600.0
2008-04-22 12:30:00,33.17,33.22,32.97,33.05,72800.0,33.17,33.22,32.97,33.05,72800.0
2008-04-22 13:00:00,33.05,33.4,33.05,33.2,32100.0,33.05,33.4,33.05,33.2,32100.0
2008-04-22 13:30:00,33.2,33.2,33.13,33.2,29600.0,33.2,33.2,33.13,33.2,29600.0
2008-04-22 14:00:00,33.18,33.2,32.98,33.04,77500.0,33.18,33.2,32.98,33.04,77500.0
2008-04-22 14:30:00,33.05,33.09,32.95,32.99,62000.0,33.05,33.09,32.95,32.99,62000.0
2008-04-22 15:00:00,33.0,33.32,32.97,33.32,115600.0,33.0,33.32,32.97,33.32,115600.0
2008-04-22 15:30:00,33.3,33.56,33.19,33.3,247900.0,33.3,33.56,33.19,33.3,247900.0
2008-04-23 09:30:00,33.16,34.21,33.0,34.12,139500.0,33.16,34.21,33.0,34.12,139500.0
2008-04-23 10:00:00,34.12,34.5,34.08,34.46,255600.0,34.12,34.5,34.08,34.46,255600.0
2008-04-23 10:30:00,34.48,34.77,34.39,34.71,101100.0,34.48,34.77,34.39,34.71,101100.0
2008-04-23 11:00:00,34.71,34.86,34.63,34.85,82100.0,34.71,34.86,34.63,34.85,82100.0
2008-04-23 11:30:00,34.86,35.02,34.73,34.79,150900.0,34.86,35.02,34.73,34.79,150900.0
2008-04-23 12:00:00,34.76,34.81,34.28,34.47,76600.0,34.76,34.81,34.28,34.47,76600.0
2008-04-23 12:30:00,34.47,34.54,34.34,34.5,56000.0,34.47,34.54,34.34,34.5,56000.0
2008-04-23 13:00:00,34.48,34.6,34.42,34.6,51200.0,34.48,34.6,34.42,34.6,51200.0
2008-04-23 13:30:00,34.61,34.75,34.52,34.74,111500.0,34.61,34.75,34.52,34.74,111500.0
2008-04-23 14:00:00,34.75,34.75,34.59,34.62,52300.0,34.75,34.75,34.59,34.62,52300.0
2008-04-23 14:30:00,34.63,34.66,34.53,34.63,63600.0,34.63,34.66,34.53,34.63,63600.0
2008-04-23 15:00:00,34.63,34.81,34.61,34.63,163800.0,34.63,34.81,34.61,34.63,163800.0
2008-04-23 15:30:00,34.63,34.82,34.6,34.79,126100.0,34.63,34.82,34.6,34.79,126100.0
2008-04-24 09:30:00,34.95,34.99,34.38,34.5,117500.0,34.95,34.99,34.38,34.5,117500.0
2008-04-24 10:00:00,34.47,34.61,34.27,34.52,244000.0,34.47,34.61,34.27,34.52,244000.0
2008-04-24 10:30:00,34.53,34.63,34.36,34.47,83000.0,34.53,34.63,34.36,34.47,83000.0
2008-04-24 11:00:00,34.45,34.95,34.44,34.9,110400.0,34.45,34.95,34.44,34.9,110400.0
2008-04-24 11:30:00,34.93,35.13,34.81,34.98,164000.0,34.93,35.13,34.81,34.98,164000.0
2008-04-24 12:00:00,34.98,35.11,34.95,35.0,94600.0,34.98,35.11,34.95,35.0,94600.0
2008-04-24 12:30:00,35.0,35.05,34.94,34.98,63300.0,35.0,35.05,34.94,34.98,63300.0
2008-04-24 13:00:00,34.98,35.0,34.93,34.94,88000.0,34.98,35.0,34.93,34.94,88000.0
2008-04-24 13:30:00,34.95,35.0,34.91,34.97,98000.0,34.95,35.0,34.91,34.97,98000.0
2008-04-24 14:00:00,34.98,35.27,34.97,35.21,88500.0,34.98,35.27,34.97,35.21,88500.0
2008-04-24 14:30:00,35.22,35.27,35.04,35.08,93200.0,35.22,35.27,35.04,35.08,93200.0
2008-04-24 15:00:00,35.09,35.11,34.98,35.0,104100.0,35.09,35.11,34.98,35.0,104100.0
2008-04-24 15:30:00,35.0,35.02,34.81,34.94,140100.0,35.0,35.02,34.81,34.94,140100.0
2008-04-25 09:30:00,34.9,35.03,34.86,34.88,145800.0,34.9,35.03,34.86,34.88,145800.0
2008-04-25 10:00:00,34.86,35.0,34.54,34.95,65700.0,34.86,35.0,34.54,34.95,65700.0
2008-04-25 10:30:00,34.97,35.01,34.79,34.8,38300.0,34.97,35.01,34.79,34.8,38300.0
2008-04-25 11:00:00,34.8,34.84,34.44,34.48,35900.0,34.8,34.84,34.44,34.48,35900.0
2008-04-25 11:30:00,34.54,34.59,34.45,34.56,16800.0,34.54,34.59,34.45,34.56,16800.0
2008-04-25 12:00:00,34.55,34.8,34.53,34.62,37100.0,34.55,34.8,34.53,34.62,37100.0
2008-04-25 12:30:00,34.64,34.7,34.56,34.6,29700.0,34.64,34.7,34.56,34.6,29700.0
2008-04-25 13:00:00,34.63,34.66,34.49,34.51,12300.0,34.63,34.66,34.49,34.51,12300.0
2008-04-25 13:30:00,34.49,34.65,34.43,34.65,11400.0,34.49,34.65,34.43,34.65,11400.0
2008-04-25 14:00:00,34.64,34.8,34.6,34.66,31400.0,34.64,34.8,34.6,34.66,31400.0
2008-04-25 14:30:00,34.68,34.77,34.63,34.75,19400.0,34.68,34.77,34.63,34.75,19400.0
2008-04-25 15:00:00,34.75,34.8,34.67,34.67,64200.0,34.75,34.8,34.67,34.67,64200.0
2008-04-25 15:30:00,34.67,34.8,34.55,34.73,136000.0,34.67,34.8,34.55,34.73,136000.0
2008-04-28 09:30:00,34.55,35.0,34.54,34.9,108600.0,34.55,35.0,34.54,34.9,108600.0
2008-04-28 10:00:00,34.92,34.93,34.54,34.6,94100.0,34.92,34.93,34.54,34.6,94100.0
2008-04-28 10:30:00,34.58,34.82,34.58,34.8,66600.0,34.58,34.82,34.58,34.8,66600.0
2008-04-28 11:00:00,34.82,34.83,34.54,34.8,55900.0,34.82,34.83,34.54,34.8,55900.0
2008-04-28 11:30:00,34.8,34.88,34.71,34.71,92000.0,34.8,34.88,34.71,34.71,92000.0
2008-04-28 12:00:00,34.7,34.84,34.61,34.63,66400.0,34.7,34.84,34.61,34.63,66400.0
2008-04-28 12:30:00,34.63,34.67,34.5,34.55,39600.0,34.63,34.67,34.5,34.55,39600.0
2008-04-28 13:00:00,34.54,34.62,34.43,34.6,45400.0,34.54,34.62,34.43,34.6,45400.0
2008-04-28 13:30:00,34.63,34.8,34.56,34.58,56800.0,34.63,34.8,34.56,34.58,56800.0
2008-04-28 14:00:00,34.58,34.73,34.57,34.67,44000.0,34.58,34.73,34.57,34.67,44000.0
2008-04-28 14:30:00,34.66,34.79,34.59,34.76,81600.0,34.66,34.79,34.59,34.76,81600.0
2008-04-28 15:00:00,34.75,34.87,34.64,34.68,121900.0,34.75,34.87,34.64,34.68,121900.0
2008-04-28 15:30:00,34.68,34.8,34.57,34.65,97900.0,34.68,34.8,34.57,34.65,97900.0
2008-04-29 09:30:00,34.7,34.7,33.63,33.97,101800.0,34.7,34.7,33.63,33.97,101800.0
2008-04-29 10:00:00,33.97,34.16,33.81,34.02,86500.0,33.97,34.16,33.81,34.02,86500.0
2008-04-29 10:30:00,34.02,34.06,33.54,33.56,72700.0,34.02,34.06,33.54,33.56,72700.0
2008-04-29 11:00:00,33.57,33.82,33.56,33.78,53500.0,33.57,33.82,33.56,33.78,53500.0
2008-04-29 11:30:00,33.79,33.95,33.34,33.4,90900.0,33.79,33.95,33.34,33.4,90900.0
2008-04-29 12:00:00,33.4,33.56,33.17,33.46,111900.0,33.4,33.56,33.17,33.46,111900.0
2008-04-29 12:30:00,33.45,33.58,33.37,33.39,50100.0,33.45,33.58,33.37,33.39,50100.0
2008-04-29 13:00:00,33.39,33.69,33.26,33.44,56500.0,33.39,33.69,33.26,33.44,56500.0
2008-04-29 13:30:00,33.44,33.73,33.44,33.66,65300.0,33.44,33.73,33.44,33.66,65300.0
2008-04-29 14:00:00,33.65,33.78,33.57,33.67,81600.0,33.65,33.78,33.57,33.67,81600.0
2008-04-29 14:30:00,33.67,34.0,33.65,33.81,148500.0,33.67,34.0,33.65,33.81,148500.0
2008-04-29 15:00:00,33.82,33.98,33.73,33.74,93100.0,33.82,33.98,33.73,33.74,93100.0
2008-04-29 15:30:00,33.73,33.85,33.66,33.74,152900.0,33.73,33.85,33.66,33.74,152900.0
2008-04-30 09:30:00,35.52,36.5,35.52,36.3,1900200.0,35.52,36.5,35.52,36.3,1900200.0
2008-04-30 10:00:00,36.32,36.61,36.0,36.04,777600.0,36.32,36.61,36.0,36.04,777600.0
2008-04-30 10:30:00,36.04,36.38,36.01,36.15,526200.0,36.04,36.38,36.01,36.15,526200.0
2008-04-30 11:00:00,36.16,36.53,36.06,36.33,356800.0,36.16,36.53,36.06,36.33,356800.0
2008-04-30 11:30:00,36.34,36.75,36.15,36.73,529200.0,36.34,36.75,36.15,36.73,529200.0
2008-04-30 12:00:00,36.7,36.85,36.46,36.75,257800.0,36.7,36.85,36.46,36.75,257800.0
2008-04-30 12:30:00,36.75,36.86,36.52,36.56,294200.0,36.75,36.86,36.52,36.56,294200.0
2008-04-30 13:00:00,36.56,36.6,36.1,36.33,302600.0,36.56,36.6,36.1,36.33,302600.0
2008-04-30 13:30:00,36.33,36.55,36.27,36.38,296000.0,36.33,36.55,36.27,36.38,296000.0
2008-04-30 14:00:00,36.37,36.7,36.14,36.15,428200.0,36.37,36.7,36.14,36.15,428200.0
2008-04-30 14:30:00,36.19,36.66,36.0,36.04,367200.0,36.19,36.66,36.0,36.04,367200.0
2008-04-30 15:00:00,36.04,36.31,35.99,36.22,266500.0,36.04,36.31,35.99,36.22,266500.0
2008-04-30 15:30:00,36.24,36.52,36.0,36.51,559500.0,36.24,36.52,36.0,36.51,559500.0
2008-05-01 09:30:00,36.42,37.5,36.32,37.45,187200.0,36.42,37.5,36.32,37.45,187200.0
2008-05-01 10:00:00,37.45,38.09,37.38,37.63,272400.0,37.45,38.09,37.38,37.63,272400.0
2008-05-01 10:30:00,37.61,37.73,37.5,37.73,184900.0,37.61,37.73,37.5,37.73,184900.0
2008-05-01 11:00:00,37.72,37.76,37.5,37.73,130400.0,37.72,37.76,37.5,37.73,130400.0
2008-05-01 11:30:00,37.68,37.75,37.51,37.51,78600.0,37.68,37.75,37.51,37.51,78600.0
2008-05-01 12:00:00,37.5,37.75,37.43,37.6,78100.0,37.5,37.75,37.43,37.6,78100.0
2008-05-01 12:30:00,37.6,37.61,37.46,37.48,102900.0,37.6,37.61,37.46,37.48,102900.0
2008-05-01 13:00:00,37.48,37.59,37.48,37.58,103500.0,37.48,37.59,37.48,37.58,103500.0
2008-05-01 13:30:00,37.6,37.71,37.52,37.7,57900.0,37.6,37.71,37.52,37.7,57900.0
2008-05-01 14:00:00,37.7,37.71,37.52,37.61,62400.0,37.7,37.71,37.52,37.61,62400.0
2008-05-01 14:30:00,37.61,37.78,37.53,37.63,67500.0,37.61,37.78,37.53,37.63,67500.0
2008-05-01 15:00:00,37.65,37.72,37.45,37.56,146400.0,37.65,37.72,37.45,37.56,146400.0
2008-05-01 15:30:00,37.56,37.66,37.31,37.61,278000.0,37.56,37.66,37.31,37.61,278000.0
2008-05-02 09:30:00,37.24,37.72,37.21,37.56,168000.0,37.24,37.72,37.21,37.56,168000.0
2008-05-02 10:00:00,37.57,37.75,37.02,37.05,99100.0,37.57,37.75,37.02,37.05,99100.0
2008-05-02 10:30:00,37.06,37.21,37.05,37.16,85200.0,37.06,37.21,37.05,37.16,85200.0
2008-05-02 11:00:00,37.17,37.5,37.06,37.34,91400.0,37.17,37.5,37.06,37.34,91400.0
2008-05-02 11:30:00,37.36,37.44,37.27,37.42,71000.0,37.36,37.44,37.27,37.42,71000.0
2008-05-02 12:00:00,37.42,37.44,37.11,37.19,90700.0,37.42,37.44,37.11,37.19,90700.0
2008-05-02 12:30:00,37.19,37.31,37.19,37.28,109500.0,37.19,37.31,37.19,37.28,109500.0
2008-05-02 13:00:00,37.28,37.28,36.9,36.9,117400.0,37.28,37.28,36.9,36.9,117400.0
2008-05-02 13:30:00,36.91,37.0,36.81,36.81,86800.0,36.91,37.0,36.81,36.81,86800.0
2008-05-02 14:00:00,36.8,36.86,36.59,36.6,174900.0,36.8,36.86,36.59,36.6,174900.0
2008-05-02 14:30:00,36.58,36.89,36.56,36.84,77000.0,36.58,36.89,36.56,36.84,77000.0
2008-05-02 15:00:00,36.83,36.98,36.77,36.87,82900.0,36.83,36.98,36.77,36.87,82900.0
2008-05-02 15:30:00,36.87,36.99,36.76,36.77,188400.0,36.87,36.99,36.76,36.77,188400.0
2008-05-05 09:30:00,36.57,36.91,36.36,36.61,97700.0,36.57,36.91,36.36,36.61,97700.0
2008-05-05 10:00:00,36.61,36.68,36.33,36.47,70700.0,36.61,36.68,36.33,36.47,70700.0
2008-05-05 10:30:00,36.47,36.74,36.36,36.73,67200.0,36.47,36.74,36.36,36.73,67200.0
2008-05-05 11:00:00,36.72,36.95,36.7,36.75,90100.0,36.72,36.95,36.7,36.75,90100.0
2008-05-05 11:30:00,36.75,37.23,36.75,37.16,76800.0,36.75,37.23,36.75,37.16,76800.0
2008-05-05 12:00:00,37.16,37.51,37.16,37.39,197000.0,37.16,37.51,37.16,37.39,197000.0
2008-05-05 12:30:00,37.4,37.5,37.28,37.48,58200.0,37.4,37.5,37.28,37.48,58200.0
2008-05-05 13:00:00,37.48,37.5,37.19,37.4,156400.0,37.48,37.5,37.19,37.4,156400.0
2008-05-05 13:30:00,37.4,37.5,37.24,37.45,152300.0,37.4,37.5,37.24,37.45,152300.0
2008-05-05 14:00:00,37.47,37.49,37.15,37.31,134800.0,37.47,37.49,37.15,37.31,134800.0
2008-05-05 14:30:00,37.31,37.38,37.22,37.22,89200.0,37.31,37.38,37.22,37.22,89200.0
2008-05-05 15:00:00,37.24,37.49,37.23,37.38,104800.0,37.24,37.49,37.23,37.38,104800.0
2008-05-05 15:30:00,37.38,37.58,37.3,37.4,283100.0,37.38,37.58,37.3,37.4,283100.0
2008-05-06 09:30:00,37.3,37.73,37.1,37.25,68700.0,37.3,37.73,37.1,37.25,68700.0
2008-05-06 10:00:00,37.24,37.48,37.02,37.46,71000.0,37.24,37.48,37.02,37.46,71000.0
2008-05-06 10:30:00,37.44,37.75,37.23,37.74,131800.0,37.44,37.75,37.23,37.74,131800.0
2008-05-06 11:00:00,37.75,37.94,37.65,37.75,77100.0,37.75,37.94,37.65,37.75,77100.0
2008-05-06 11:30:00,37.73,37.95,37.46,37.9,56300.0,37.73,37.95,37.46,37.9,56300.0
2008-05-06 12:00:00,37.89,37.95,37.7,37.74,54400.0,37.89,37.95,37.7,37.74,54400.0
2008-05-06 12:30:00,37.77,37.77,37.68,37.76,48900.0,37.77,37.77,37.68,37.76,48900.0
2008-05-06 13:00:00,37.76,37.91,37.69,37.9,71200.0,37.76,37.91,37.69,37.9,71200.0
2008-05-06 13:30:00,37.9,37.91,37.7,37.85,40700.0,37.9,37.91,37.7,37.85,40700.0
2008-05-06 14:00:00,37.84,37.88,37.78,37.83,53500.0,37.84,37.88,37.78,37.83,53500.0
2008-05-06 14:30:00,37.85,37.95,37.73,37.91,66900.0,37.85,37.95,37.73,37.91,66900.0
2008-05-06 15:00:00,37.93,37.98,37.75,37.76,98300.0,37.93,37.98,37.75,37.76,98300.0
2008-05-06 15:30:00,37.75,37.9,37.56,37.64,178900.0,37.75,37.9,37.56,37.64,178900.0
2008-05-07 09:30:00,37.12,37.64,37.11,37.15,105500.0,37.12,37.64,37.11,37.15,105500.0
2008-05-07 10:00:00,37.11,37.66,37.01,37.34,73000.0,37.11,37.66,37.01,37.34,73000.0
2008-05-07 10:30:00,37.33,37.61,37.21,37.37,81400.0,37.33,37.61,37.21,37.37,81400.0
2008-05-07 11:00:00,37.36,37.62,37.2,37.4,100800.0,37.36,37.62,37.2,37.4,100800.0
2008-05-07 11:30:00,37.39,37.57,37.24,37.44,45500.0,37.39,37.57,37.24,37.44,45500.0
2008-05-07 12:00:00,37.43,37.82,37.39,37.81,46900.0,37.43,37.82,37.39,37.81,46900.0
2008-05-07 12:30:00,37.8,37.95,37.69,37.9,66700.0,37.8,37.95,37.69,37.9,66700.0
2008-05-07 13:00:00,37.89,37.9,37.7,37.74,79600.0,37.89,37.9,37.7,37.74,79600.0
2008-05-07 13:30:00,37.75,37.93,37.34,37.53,88300.0,37.75,37.93,37.34,37.53,88300.0
2008-05-07 14:00:00,37.55,37.65,37.34,37.42,120100.0,37.55,37.65,37.34,37.42,120100.0
2008-05-07 14:30:00,37.42,37.53,37.34,37.43,82500.0,37.42,37.53,37.34,37.43,82500.0
2008-05-07 15:00:00,37.45,37.69,37.36,37.4,116400.0,37.45,37.69,37.36,37.4,116400.0
2008-05-07 15:30:00,37.4,37.54,37.25,37.54,193600.0,37.4,37.54,37.25,37.54,193600.0
2008-05-08 09:30:00,37.62,37.97,37.0,37.55,81900.0,37.62,37.97,37.0,37.55,81900.0
2008-05-08 10:00:00,37.5,37.59,37.23,37.33,68000.0,37.5,37.59,37.23,37.33,68000.0
2008-05-08 10:30:00,37.39,37.52,37.18,37.32,44100.0,37.39,37.52,37.18,37.32,44100.0
2008-05-08 11:00:00,37.33,37.58,37.2,37.46,77700.0,37.33,37.58,37.2,37.46,77700.0
2008-05-08 11:30:00,37.45,37.51,37.24,37.4,67900.0,37.45,37.51,37.24,37.4,67900.0
2008-05-08 12:00:00,37.35,37.43,37.35,37.4,56100.0,37.35,37.43,37.35,37.4,56100.0
2008-05-08 12:30:00,37.41,37.48,37.35,37.4,42400.0,37.41,37.48,37.35,37.4,42400.0
2008-05-08 13:00:00,37.41,37.6,37.35,37.55,57700.0,37.41,37.6,37.35,37.55,57700.0
2008-05-08 13:30:00,37.55,37.57,37.41,37.54,35100.0,37.55,37.57,37.41,37.54,35100.0
2008-05-08 14:00:00,37.54,37.56,37.39,37.45,62600.0,37.54,37.56,37.39,37.45,62600.0
2008-05-08 14:30:00,37.44,37.52,37.4,37.49,74800.0,37.44,37.52,37.4,37.49,74800.0
2008-05-08 15:00:00,37.48,37.5,37.43,37.47,75100.0,37.48,37.5,37.43,37.47,75100.0
2008-05-08 15:30:00,37.47,37.56,37.44,37.48,126300.0,37.47,37.56,37.44,37.48,126300.0
2008-05-09 09:30:00,37.09,37.96,37.08,37.89,95300.0,37.09,37.96,37.08,37.89,95300.0
2008-05-09 10:00:00,37.87,38.5,37.81,38.33,287300.0,37.87,38.5,37.81,38.33,287300.0
2008-05-09 10:30:00,38.33,38.82,38.3,38.41,267400.0,38.33,38.82,38.3,38.41,267400.0
2008-05-09 11:00:00,38.42,38.46,38.31,38.38,237200.0,38.42,38.46,38.31,38.38,237200.0
2008-05-09 11:30:00,38.38,38.4,38.01,38.16,140400.0,38.38,38.4,38.01,38.16,140400.0
2008-05-09 12:00:00,38.16,38.27,38.12,38.24,195100.0,38.16,38.27,38.12,38.24,195100.0
2008-05-09 12:30:00,38.22,38.43,38.21,38.43,88100.0,38.22,38.43,38.21,38.43,88100.0
2008-05-09 13:00:00,38.42,38.42,38.2,38.26,197400.0,38.42,38.42,38.2,38.26,197400.0
2008-05-09 13:30:00,38.25,38.5,38.25,38.48,168600.0,38.25,38.5,38.25,38.48,168600.0
2008-05-09 14:00:00,38.49,38.75,38.46,38.67,187400.0,38.49,38.75,38.46,38.67,187400.0
2008-05-09 14:30:00,38.67,38.86,38.66,38.8,185900.0,38.67,38.86,38.66,38.8,185900.0
2008-05-09 15:00:00,38.8,39.4,38.79,39.35,443900.0,38.8,39.4,38.79,39.35,443900.0
2008-05-09 15:30:00,39.36,39.5,38.98,38.98,443500.0,39.36,39.5,38.98,38.98,443500.0
2008-05-12 09:30:00,39.14,39.3,38.61,38.79,179900.0,39.14,39.3,38.61,38.79,179900.0
2008-05-12 10:00:00,38.83,38.84,38.51,38.78,100400.0,38.83,38.84,38.51,38.78,100400.0
2008-05-12 10:30:00,38.78,39.34,38.75,38.84,109100.0,38.78,39.34,38.75,38.84,109100.0
2008-05-12 11:00:00,38.85,39.14,38.84,39.09,80200.0,38.85,39.14,38.84,39.09,80200.0
2008-05-12 11:30:00,39.09,39.27,38.99,39.22,44200.0,39.09,39.27,38.99,39.22,44200.0
2008-05-12 12:00:00,39.2,39.25,39.02,39.2,57100.0,39.2,39.25,39.02,39.2,57100.0
2008-05-12 12:30:00,39.19,39.3,39.15,39.28,64000.0,39.19,39.3,39.15,39.28,64000.0
2008-05-12 13:00:00,39.27,39.3,39.18,39.2,41500.0,39.27,39.3,39.18,39.2,41500.0
2008-05-12 13:30:00,39.19,39.3,39.06,39.25,65000.0,39.19,39.3,39.06,39.25,65000.0
2008-05-12 14:00:00,39.24,39.41,39.12,39.38,62500.0,39.24,39.41,39.12,39.38,62500.0
2008-05-12 14:30:00,39.4,39.53,39.34,39.44,89700.0,39.4,39.53,39.34,39.44,89700.0
2008-05-12 15:00:00,39.44,39.5,39.19,39.33,132300.0,39.44,39.5,39.19,39.33,132300.0
2008-05-12 15:30:00,39.31,39.45,39.15,39.36,149900.0,39.31,39.45,39.15,39.36,149900.0
2008-05-13 09:30:00,39.15,39.6,39.0,39.35,61800.0,39.15,39.6,39.0,39.35,61800.0
2008-05-13 10:00:00,39.36,39.4,38.99,39.28,90500.0,39.36,39.4,38.99,39.28,90500.0
2008-05-13 10:30:00,39.28,39.48,39.27,39.45,96100.0,39.28,39.48,39.27,39.45,96100.0
2008-05-13 11:00:00,39.45,39.46,39.35,39.4,63400.0,39.45,39.46,39.35,39.4,63400.0
2008-05-13 11:30:00,39.4,39.52,39.4,39.46,45300.0,39.4,39.52,39.4,39.46,45300.0
2008-05-13 12:00:00,39.48,39.48,39.3,39.35,109000.0,39.48,39.48,39.3,39.35,109000.0
2008-05-13 12:30:00,39.36,39.39,39.3,39.32,59500.0,39.36,39.39,39.3,39.32,59500.0
2008-05-13 13:00:00,39.31,39.33,38.99,39.02,81500.0,39.31,39.33,38.99,39.02,81500.0
2008-05-13 13:30:00,39.01,39.16,39.01,39.1,29100.0,39.01,39.16,39.01,39.1,29100.0
2008-05-13 14:00:00,39.09,39.18,39.0,39.0,35900.0,39.09,39.18,39.0,39.0,35900.0
2008-05-13 14:30:00,39.0,39.19,39.0,39.14,60700.0,39.0,39.19,39.0,39.14,60700.0
2008-05-13 15:00:00,39.14,39.18,39.06,39.17,53000.0,39.14,39.18,39.06,39.17,53000.0
2008-05-13 15:30:00,39.18,39.43,39.18,39.41,246400.0,39.18,39.43,39.18,39.41,246400.0
2008-05-14 09:30:00,39.4,39.67,38.93,39.33,197500.0,39.4,39.67,38.93,39.33,197500.0
2008-05-14 10:00:00,39.37,39.44,39.13,39.15,122900.0,39.37,39.44,39.13,39.15,122900.0
2008-05-14 10:30:00,39.17,39.31,39.05,39.3,52700.0,39.17,39.31,39.05,39.3,52700.0
2008-05-14 11:00:00,39.31,39.37,39.24,39.32,73500.0,39.31,39.37,39.24,39.32,73500.0
2008-05-14 11:30:00,39.34,39.8,39.34,39.71,124300.0,39.34,39.8,39.34,39.71,124300.0
2008-05-14 12:00:00,39.71,39.75,39.62,39.68,89000.0,39.71,39.75,39.62,39.68,89000.0
2008-05-14 12:30:00,39.7,39.71,39.5,39.63,77200.0,39.7,39.71,39.5,39.63,77200.0
2008-05-14 13:00:00,39.63,39.63,39.48,39.55,76100.0,39.63,39.63,39.48,39.55,76100.0
2008-05-14 13:30:00,39.57,39.58,39.49,39.52,69300.0,39.57,39.58,39.49,39.52,69300.0
2008-05-14 14:00:00,39.52,39.55,39.45,39.51,83300.0,39.52,39.55,39.45,39.51,83300.0
2008-05-14 14:30:00,39.53,39.62,39.45,39.53,49400.0,39.53,39.62,39.45,39.53,49400.0
2008-05-14 15:00:00,39.52,39.55,39.4,39.5,107100.0,39.52,39.55,39.4,39.5,107100.0
2008-05-14 15:30:00,39.49,39.5,39.23,39.35,180600.0,39.49,39.5,39.23,39.35,180600.0
2008-05-15 09:30:00,39.26,39.55,38.71,39.53,119800.0,39.26,39.55,38.71,39.53,119800.0
2008-05-15 10:00:00,39.55,39.57,38.94,39.16,62000.0,39.55,39.57,38.94,39.16,62000.0
2008-05-15 10:30:00,39.14,39.19,38.9,39.06,46900.0,39.14,39.19,38.9,39.06,46900.0
2008-05-15 11:00:00,39.08,39.24,39.06,39.13,32800.0,39.08,39.24,39.06,39.13,32800.0
2008-05-15 11:30:00,39.12,39.2,38.91,38.99,54900.0,39.12,39.2,38.91,38.99,54900.0
2008-05-15 12:00:00,38.98,39.07,38.94,38.96,59500.0,38.98,39.07,38.94,38.96,59500.0
2008-05-15 12:30:00,38.97,39.11,38.93,39.09,39200.0,38.97,39.11,38.93,39.09,39200.0
2008-05-15 13:00:00,39.07,39.12,38.99,39.0,39100.0,39.07,39.12,38.99,39.0,39100.0
2008-05-15 13:30:00,39.0,39.02,38.91,38.95,32000.0,39.0,39.02,38.91,38.95,32000.0
2008-05-15 14:00:00,38.94,38.95,38.71,38.75,80100.0,38.94,38.95,38.71,38.75,80100.0
2008-05-15 14:30:00,38.74,39.1,38.74,38.91,95800.0,38.74,39.1,38.74,38.91,95800.0
2008-05-15 15:00:00,38.88,39.11,38.88,39.01,71700.0,38.88,39.11,38.88,39.01,71700.0
2008-05-15 15:30:00,39.03,39.18,38.9,38.99,141500.0,39.03,39.18,38.9,38.99,141500.0
2008-05-16 09:30:00,39.24,39.24,38.82,38.91,144400.0,39.24,39.24,38.82,38.91,144400.0
2008-05-16 10:00:00,38.91,38.93,38.51,38.58,152900.0,38.91,38.93,38.51,38.58,152900.0
2008-05-16 10:30:00,38.58,38.76,38.49,38.75,125100.0,38.58,38.76,38.49,38.75,125100.0
2008-05-16 11:00:00,38.75,38.79,38.54,38.6,139000.0,38.75,38.79,38.54,38.6,139000.0
2008-05-16 11:30:00,38.61,38.67,38.57,38.65,50600.0,38.61,38.67,38.57,38.65,50600.0
2008-05-16 12:00:00,38.64,38.66,38.45,38.53,66400.0,38.64,38.66,38.45,38.53,66400.0
2008-05-16 12:30:00,38.53,38.58,38.46,38.47,41500.0,38.53,38.58,38.46,38.47,41500.0
2008-05-16 13:00:00,38.48,38.55,38.46,38.52,44900.0,38.48,38.55,38.46,38.52,44900.0
2008-05-16 13:30:00,38.54,38.55,38.4,38.45,36300.0,38.54,38.55,38.4,38.45,36300.0
2008-05-16 14:00:00,38.45,38.62,38.43,38.54,462000.0,38.45,38.62,38.43,38.54,462000.0
2008-05-16 14:30:00,38.56,38.81,38.55,38.78,43900.0,38.56,38.81,38.55,38.78,43900.0
2008-05-16 15:00:00,38.78,38.89,38.69,38.84,56800.0,38.78,38.89,38.69,38.84,56800.0
2008-05-16 15:30:00,38.83,38.91,38.72,38.8,108200.0,38.83,38.91,38.72,38.8,108200.0
2008-05-19 09:30:00,38.72,38.78,38.3,38.52,91400.0,38.72,38.78,38.3,38.52,91400.0
2008-05-19 10:00:00,38.52,38.76,38.31,38.7,61700.0,38.52,38.76,38.31,38.7,61700.0
2008-05-19 10:30:00,38.66,38.9,38.5,38.87,66600.0,38.66,38.9,38.5,38.87,66600.0
2008-05-19 11:00:00,38.88,39.03,38.75,38.94,69700.0,38.88,39.03,38.75,38.94,69700.0
2008-05-19 11:30:00,38.95,39.47,38.95,39.32,107800.0,38.95,39.47,38.95,39.32,107800.0
2008-05-19 12:00:00,39.35,39.35,39.1,39.18,33200.0,39.35,39.35,39.1,39.18,33200.0
2008-05-19 12:30:00,39.18,39.4,39.15,39.26,46600.0,39.18,39.4,39.15,39.26,46600.0
2008-05-19 13:00:00,39.27,39.5,39.16,39.5,64900.0,39.27,39.5,39.16,39.5,64900.0
2008-05-19 13:30:00,39.5,39.55,39.4,39.45,101200.0,39.5,39.55,39.4,39.45,101200.0
2008-05-19 14:00:00,39.48,39.48,39.15,39.22,152700.0,39.48,39.48,39.15,39.22,152700.0
2008-05-19 14:30:00,39.26,39.45,39.25,39.33,99500.0,39.26,39.45,39.25,39.33,99500.0
2008-05-19 15:00:00,39.33,39.43,39.27,39.4,76900.0,39.33,39.43,39.27,39.4,76900.0
2008-05-19 15:30:00,39.4,39.59,39.26,39.38,318200.0,39.4,39.59,39.26,39.38,318200.0
2008-05-20 09:30:00,38.97,39.03,38.59,38.74,93400.0,38.97,39.03,38.59,38.74,93400.0
2008-05-20 10:00:00,38.75,39.11,38.74,39.06,61600.0,38.75,39.11,38.74,39.06,61600.0
2008-05-20 10:30:00,39.07,39.25,38.88,39.22,53200.0,39.07,39.25,38.88,39.22,53200.0
2008-05-20 11:00:00,39.22,39.55,39.15,39.49,93700.0,39.22,39.55,39.15,39.49,93700.0
2008-05-20 11:30:00,39.49,39.5,39.27,39.34,81600.0,39.49,39.5,39.27,39.34,81600.0
2008-05-20 12:00:00,39.34,40.0,39.34,39.99,147100.0,39.34,40.0,39.34,39.99,147100.0
2008-05-20 12:30:00,39.99,40.0,39.72,39.82,64400.0,39.99,40.0,39.72,39.82,64400.0
2008-05-20 13:00:00,39.83,39.87,39.59,39.67,118800.0,39.83,39.87,39.59,39.67,118800.0
2008-05-20 13:30:00,39.67,39.77,39.52,39.64,162400.0,39.67,39.77,39.52,39.64,162400.0
2008-05-20 14:00:00,39.64,39.75,39.35,39.35,134700.0,39.64,39.75,39.35,39.35,134700.0
2008-05-20 14:30:00,39.35,39.41,39.23,39.28,89500.0,39.35,39.41,39.23,39.28,89500.0
2008-05-20 15:00:00,39.25,39.38,39.22,39.38,100000.0,39.25,39.38,39.22,39.38,100000.0
2008-05-20 15:30:00,39.39,39.73,39.27,39.72,156700.0,39.39,39.73,39.27,39.72,156700.0
2008-05-21 09:30:00,39.81,39.92,39.6,39.78,77500.0,39.81,39.92,39.6,39.78,77500.0
2008-05-21 10:00:00,39.79,39.86,39.39,39.74,58500.0,39.79,39.86,39.39,39.74,58500.0
2008-05-21 10:30:00,39.72,39.74,39.0,39.03,63600.0,39.72,39.74,39.0,39.03,63600.0
2008-05-21 11:00:00,39.02,39.04,38.8,38.85,90300.0,39.02,39.04,38.8,38.85,90300.0
2008-05-21 11:30:00,38.88,38.97,38.76,38.96,65000.0,38.88,38.97,38.76,38.96,65000.0
2008-05-21 12:00:00,38.93,38.97,38.82,38.88,128400.0,38.93,38.97,38.82,38.88,128400.0
2008-05-21 12:30:00,38.88,39.14,38.87,39.03,104300.0,38.88,39.14,38.87,39.03,104300.0
2008-05-21 13:00:00,39.02,39.1,38.76,38.81,80300.0,39.02,39.1,38.76,38.81,80300.0
2008-05-21 13:30:00,38.83,38.95,38.74,38.77,65900.0,38.83,38.95,38.74,38.77,65900.0
2008-05-21 14:00:00,38.75,38.75,38.07,38.3,92300.0,38.75,38.75,38.07,38.3,92300.0
2008-05-21 14:30:00,38.3,38.35,38.0,38.33,179600.0,38.3,38.35,38.0,38.33,179600.0
2008-05-21 15:00:00,38.33,38.73,38.25,38.61,169100.0,38.33,38.73,38.25,38.61,169100.0
2008-05-21 15:30:00,38.61,38.75,38.46,38.64,250700.0,38.61,38.75,38.46,38.64,250700.0
2008-05-22 09:30:00,38.45,38.68,38.21,38.22,163700.0,38.45,38.68,38.21,38.22,163700.0
2008-05-22 10:00:00,38.24,39.03,38.22,38.95,98500.0,38.24,39.03,38.22,38.95,98500.0
2008-05-22 10:30:00,38.95,39.1,38.9,38.94,68900.0,38.95,39.1,38.9,38.94,68900.0
2008-05-22 11:00:00,38.95,39.02,38.9,38.95,110400.0,38.95,39.02,38.9,38.95,110400.0
2008-05-22 11:30:00,38.95,38.98,38.69,38.71,114100.0,38.95,38.98,38.69,38.71,114100.0
2008-05-22 12:00:00,38.72,38.74,38.63,38.72,59300.0,38.72,38.74,38.63,38.72,59300.0
2008-05-22 12:30:00,38.69,38.85,38.58,38.72,64100.0,38.69,38.85,38.58,38.72,64100.0
2008-05-22 13:00:00,38.74,38.9,38.73,38.82,33000.0,38.74,38.9,38.73,38.82,33000.0
2008-05-22 13:30:00,38.82,38.97,38.76,38.91,35700.0,38.82,38.97,38.76,38.91,35700.0
2008-05-22 14:00:00,38.93,39.0,38.74,38.81,37100.0,38.93,39.0,38.74,38.81,37100.0
2008-05-22 14:30:00,38.78,38.86,38.71,38.73,27300.0,38.78,38.86,38.71,38.73,27300.0
2008-05-22 15:00:00,38.73,38.85,38.6,38.6,43900.0,38.73,38.85,38.6,38.6,43900.0
2008-05-22 15:30:00,38.61,38.65,38.41,38.58,197100.0,38.61,38.65,38.41,38.58,197100.0
2008-05-23 09:30:00,38.35,38.38,38.0,38.02,83500.0,38.35,38.38,38.0,38.02,83500.0
2008-05-23 10:00:00,38.02,38.24,38.0,38.03,46100.0,38.02,38.24,38.0,38.03,46100.0
2008-05-23 10:30:00,38.02,38.05,37.82,37.92,87000.0,38.02,38.05,37.82,37.92,87000.0
2008-05-23 11:00:00,37.9,37.91,37.71,37.77,39900.0,37.9,37.91,37.71,37.77,39900.0
2008-05-23 11:30:00,37.73,37.94,37.65,37.77,39500.0,37.73,37.94,37.65,37.77,39500.0
2008-05-23 12:00:00,37.75,37.83,37.75,37.82,53800.0,37.75,37.83,37.75,37.82,53800.0
2008-05-23 12:30:00,37.81,37.82,37.69,37.76,61500.0,37.81,37.82,37.69,37.76,61500.0
2008-05-23 13:00:00,37.75,37.89,37.72,37.85,37900.0,37.75,37.89,37.72,37.85,37900.0
2008-05-23 13:30:00,37.84,38.01,37.78,37.8,60100.0,37.84,38.01,37.78,37.8,60100.0
2008-05-23 14:00:00,37.8,37.87,37.76,37.87,76200.0,37.8,37.87,37.76,37.87,76200.0
2008-05-23 14:30:00,37.86,37.94,37.77,37.91,61800.0,37.86,37.94,37.77,37.91,61800.0
2008-05-23 15:00:00,37.9,38.04,37.89,38.0,75800.0,37.9,38.04,37.89,38.0,75800.0
2008-05-23 15:30:00,38.01,38.08,37.97,38.05,105900.0,38.01,38.08,37.97,38.05,105900.0
2008-05-27 09:30:00,37.98,38.52,37.8,38.37,67900.0,37.98,38.52,37.8,38.37,67900.0
2008-05-27 10:00:00,38.35,38.77,38.35,38.7,47100.0,38.35,38.77,38.35,38.7,47100.0
2008-05-27 10:30:00,38.73,38.84,38.62,38.78,32600.0,38.73,38.84,38.62,38.78,32600.0
2008-05-27 11:00:00,38.77,38.95,38.62,38.76,43600.0,38.77,38.95,38.62,38.76,43600.0
2008-05-27 11:30:00,38.76,38.8,38.67,38.67,35800.0,38.76,38.8,38.67,38.67,35800.0
2008-05-27 12:00:00,38.69,38.85,38.67,38.81,38900.0,38.69,38.85,38.67,38.81,38900.0
2008-05-27 12:30:00,38.82,38.92,38.77,38.89,32600.0,38.82,38.92,38.77,38.89,32600.0
2008-05-27 13:00:00,38.89,38.99,38.86,38.98,39600.0,38.89,38.99,38.86,38.98,39600.0
2008-05-27 13:30:00,38.97,39.1,38.91,39.03,38200.0,38.97,39.1,38.91,39.03,38200.0
2008-05-27 14:00:00,39.02,39.08,38.94,39.0,80000.0,39.02,39.08,38.94,39.0,80000.0
2008-05-27 14:30:00,38.99,39.1,38.95,39.05,47700.0,38.99,39.1,38.95,39.05,47700.0
2008-05-27 15:00:00,39.05,39.21,38.93,39.19,55100.0,39.05,39.21,38.93,39.19,55100.0
2008-05-27 15:30:00,39.19,39.27,39.02,39.22,127000.0,39.19,39.27,39.02,39.22,127000.0
2008-05-28 09:30:00,39.28,39.6,39.27,39.5,64400.0,39.28,39.6,39.27,39.5,64400.0
2008-05-28 10:00:00,39.5,39.5,38.84,38.84,61200.0,39.5,39.5,38.84,38.84,61200.0
2008-05-28 10:30:00,38.77,38.93,38.61,38.83,71300.0,38.77,38.93,38.61,38.83,71300.0
2008-05-28 11:00:00,38.82,38.97,38.52,38.59,41900.0,38.82,38.97,38.52,38.59,41900.0
2008-05-28 11:30:00,38.58,38.78,38.52,38.72,19400.0,38.58,38.78,38.52,38.72,19400.0
2008-05-28 12:00:00,38.69,38.7,38.57,38.66,35900.0,38.69,38.7,38.57,38.66,35900.0
2008-05-28 12:30:00,38.65,38.68,38.59,38.64,32600.0,38.65,38.68,38.59,38.64,32600.0
2008-05-28 13:00:00,38.64,38.91,38.61,38.87,35800.0,38.64,38.91,38.61,38.87,35800.0
2008-05-28 13:30:00,38.88,38.99,38.71,38.76,41200.0,38.88,38.99,38.71,38.76,41200.0
2008-05-28 14:00:00,38.75,38.81,38.57,38.64,37200.0,38.75,38.81,38.57,38.64,37200.0
2008-05-28 14:30:00,38.64,38.81,38.63,38.7,30000.0,38.64,38.81,38.63,38.7,30000.0
2008-05-28 15:00:00,38.71,39.0,38.69,38.96,56600.0,38.71,39.0,38.69,38.96,56600.0
2008-05-28 15:30:00,38.96,38.98,38.7,38.84,179800.0,38.96,38.98,38.7,38.84,179800.0
2008-05-29 09:30:00,38.75,39.2,38.72,38.95,119200.0,38.75,39.2,38.72,38.95,119200.0
2008-05-29 10:00:00,38.98,39.05,38.73,38.95,63600.0,38.98,39.05,38.73,38.95,63600.0
2008-05-29 10:30:00,38.93,38.94,38.61,38.69,98500.0,38.93,38.94,38.61,38.69,98500.0
2008-05-29 11:00:00,38.7,38.94,38.69,38.9,73400.0,38.7,38.94,38.69,38.9,73400.0
2008-05-29 11:30:00,38.88,39.05,38.72,38.9,121300.0,38.88,39.05,38.72,38.9,121300.0
2008-05-29 12:00:00,38.9,39.01,38.73,38.97,52300.0,38.9,39.01,38.73,38.97,52300.0
2008-05-29 12:30:00,38.96,39.09,38.93,39.0,117800.0,38.96,39.09,38.93,39.0,117800.0
2008-05-29 13:00:00,39.0,39.03,38.92,38.95,51200.0,39.0,39.03,38.92,38.95,51200.0
2008-05-29 13:30:00,38.95,38.98,38.87,38.94,56700.0,38.95,38.98,38.87,38.94,56700.0
2008-05-29 14:00:00,38.93,38.96,38.91,38.94,150200.0,38.93,38.96,38.91,38.94,150200.0
2008-05-29 14:30:00,38.95,38.95,38.81,38.81,104300.0,38.95,38.95,38.81,38.81,104300.0
2008-05-29 15:00:00,38.81,38.91,38.64,38.65,119900.0,38.81,38.91,38.64,38.65,119900.0
2008-05-29 15:30:00,38.65,38.68,38.53,38.56,225200.0,38.65,38.68,38.53,38.56,225200.0
2008-05-30 09:30:00,38.42,38.69,38.25,38.42,49800.0,38.42,38.69,38.25,38.42,49800.0
2008-05-30 10:00:00,38.38,38.8,38.37,38.69,30500.0,38.38,38.8,38.37,38.69,30500.0
2008-05-30 10:30:00,38.68,38.68,38.45,38.46,58800.0,38.68,38.68,38.45,38.46,58800.0
2008-05-30 11:00:00,38.46,38.52,38.39,38.39,32000.0,38.46,38.52,38.39,38.39,32000.0
2008-05-30 11:30:00,38.37,38.5,38.33,38.33,19200.0,38.37,38.5,38.33,38.33,19200.0
2008-05-30 12:00:00,38.31,38.37,38.29,38.33,23200.0,38.31,38.37,38.29,38.33,23200.0
2008-05-30 12:30:00,38.33,38.53,38.29,38.41,25600.0,38.33,38.53,38.29,38.41,25600.0
2008-05-30 13:00:00,38.42,38.42,38.3,38.33,19300.0,38.42,38.42,38.3,38.33,19300.0
2008-05-30 13:30:00,38.32,38.32,38.22,38.3,38000.0,38.32,38.32,38.22,38.3,38000.0
2008-05-30 14:00:00,38.29,38.3,38.17,38.2,57900.0,38.29,38.3,38.17,38.2,57900.0
2008-05-30 14:30:00,38.2,38.22,38.15,38.19,48700.0,38.2,38.22,38.15,38.19,48700.0
2008-05-30 15:00:00,38.2,38.2,38.02,38.18,115500.0,38.2,38.2,38.02,38.18,115500.0
2008-05-30 15:30:00,38.18,38.33,38.06,38.11,201700.0,38.18,38.33,38.06,38.11,201700.0
2008-06-02 09:30:00,38.41,38.53,37.75,37.82,68700.0,38.41,38.53,37.75,37.82,68700.0
2008-06-02 10:00:00,37.84,38.0,37.38,37.39,75800.0,37.84,38.0,37.38,37.39,75800.0
2008-06-02 10:30:00,37.41,37.9,37.39,37.84,60700.0,37.41,37.9,37.39,37.84,60700.0
2008-06-02 11:00:00,37.84,37.84,37.47,37.54,81700.0,37.84,37.84,37.47,37.54,81700.0
2008-06-02 11:30:00,37.54,37.67,37.45,37.59,59500.0,37.54,37.67,37.45,37.59,59500.0
2008-06-02 12:00:00,37.62,37.82,37.61,37.76,54700.0,37.62,37.82,37.61,37.76,54700.0
2008-06-02 12:30:00,37.78,37.78,37.34,37.51,58700.0,37.78,37.78,37.34,37.51,58700.0
2008-06-02 13:00:00,37.5,37.64,37.5,37.62,46100.0,37.5,37.64,37.5,37.62,46100.0
2008-06-02 13:30:00,37.61,37.68,37.58,37.65,52400.0,37.61,37.68,37.58,37.65,52400.0
2008-06-02 14:00:00,37.68,37.74,37.56,37.57,67900.0,37.68,37.74,37.56,37.57,67900.0
2008-06-02 14:30:00,37.59,37.74,37.59,37.65,46600.0,37.59,37.74,37.59,37.65,46600.0
2008-06-02 15:00:00,37.62,37.7,37.49,37.69,163100.0,37.62,37.7,37.49,37.69,163100.0
2008-06-02 15:30:00,37.68,37.86,37.66,37.74,152200.0,37.68,37.86,37.66,37.74,152200.0
2008-06-03 09:30:00,37.92,37.94,37.73,37.76,111300.0,37.92,37.94,37.73,37.76,111300.0
2008-06-03 10:00:00,37.76,37.84,37.55,37.57,62300.0,37.76,37.84,37.55,37.57,62300.0
2008-06-03 10:30:00,37.57,37.82,37.5,37.79,55100.0,37.57,37.82,37.5,37.79,55100.0
2008-06-03 11:00:00,37.8,37.88,37.77,37.85,43100.0,37.8,37.88,37.77,37.85,43100.0
2008-06-03 11:30:00,37.86,37.96,37.83,37.87,48400.0,37.86,37.96,37.83,37.87,48400.0
2008-06-03 12:00:00,37.89,37.95,37.77,37.8,81400.0,37.89,37.95,37.77,37.8,81400.0
2008-06-03 12:30:00,37.77,37.8,37.62,37.64,59700.0,37.77,37.8,37.62,37.64,59700.0
2008-06-03 13:00:00,37.64,37.72,37.5,37.63,77300.0,37.64,37.72,37.5,37.63,77300.0
2008-06-03 13:30:00,37.63,37.63,37.32,37.4,77300.0,37.63,37.63,37.32,37.4,77300.0
2008-06-03 14:00:00,37.37,37.43,37.07,37.15,97000.0,37.37,37.43,37.07,37.15,97000.0
2008-06-03 14:30:00,37.12,37.33,37.12,37.29,91800.0,37.12,37.33,37.12,37.29,91800.0
2008-06-03 15:00:00,37.3,37.64,37.3,37.64,109000.0,37.3,37.64,37.3,37.64,109000.0
2008-06-03 15:30:00,37.64,37.73,37.53,37.53,152700.0,37.64,37.73,37.53,37.53,152700.0
2008-06-04 09:30:00,37.3,37.62,37.11,37.31,106300.0,37.3,37.62,37.11,37.31,106300.0
2008-06-04 10:00:00,37.32,37.61,37.23,37.56,48900.0,37.32,37.61,37.23,37.56,48900.0
2008-06-04 10:30:00,37.55,37.89,37.2,37.84,47600.0,37.55,37.89,37.2,37.84,47600.0
2008-06-04 11:00:00,37.8,38.2,37.73,38.02,75600.0,37.8,38.2,37.73,38.02,75600.0
2008-06-04 11:30:00,38.06,38.06,37.68,37.73,29500.0,38.06,38.06,37.68,37.73,29500.0
2008-06-04 12:00:00,37.71,38.02,37.7,37.9,52200.0,37.71,38.02,37.7,37.9,52200.0
2008-06-04 12:30:00,37.89,37.92,37.68,37.7,59100.0,37.89,37.92,37.68,37.7,59100.0
2008-06-04 13:00:00,37.7,37.99,37.7,37.9,45300.0,37.7,37.99,37.7,37.9,45300.0
2008-06-04 13:30:00,37.9,38.04,37.57,37.59,120600.0,37.9,38.04,37.57,37.59,120600.0
2008-06-04 14:00:00,37.59,37.6,37.28,37.38,154900.0,37.59,37.6,37.28,37.38,154900.0
2008-06-04 14:30:00,37.35,37.47,37.15,37.21,157700.0,37.35,37.47,37.15,37.21,157700.0
2008-06-04 15:00:00,37.22,37.44,37.18,37.42,114600.0,37.22,37.44,37.18,37.42,114600.0
2008-06-04 15:30:00,37.42,37.47,37.2,37.43,128400.0,37.42,37.47,37.2,37.43,128400.0
2008-06-05 09:30:00,37.3,37.76,36.92,37.71,116600.0,37.3,37.76,36.92,37.71,116600.0
2008-06-05 10:00:00,37.68,38.0,37.59,37.82,85500.0,37.68,38.0,37.59,37.82,85500.0
2008-06-05 10:30:00,37.82,38.43,37.81,38.3,146100.0,37.82,38.43,37.81,38.3,146100.0
2008-06-05 11:00:00,38.3,38.53,38.3,38.52,113900.0,38.3,38.53,38.3,38.52,113900.0
2008-06-05 11:30:00,38.51,39.0,38.51,38.67,334100.0,38.51,39.0,38.51,38.67,334100.0
2008-06-05 12:00:00,38.67,38.9,38.64,38.83,116800.0,38.67,38.9,38.64,38.83,116800.0
2008-06-05 12:30:00,38.85,39.42,38.79,39.37,319700.0,38.85,39.42,38.79,39.37,319700.0
2008-06-05 13:00:00,39.37,39.37,39.06,39.14,108900.0,39.37,39.37,39.06,39.14,108900.0
2008-06-05 13:30:00,39.15,39.22,38.94,38.94,72800.0,39.15,39.22,38.94,38.94,72800.0
2008-06-05 14:00:00,38.93,38.95,38.68,38.7,112000.0,38.93,38.95,38.68,38.7,112000.0
2008-06-05 14:30:00,38.7,38.9,38.57,38.86,127200.0,38.7,38.9,38.57,38.86,127200.0
2008-06-05 15:00:00,38.86,39.0,38.84,38.85,85000.0,38.86,39.0,38.84,38.85,85000.0
2008-06-05 15:30:00,38.84,38.88,38.53,38.67,220200.0,38.84,38.88,38.53,38.67,220200.0
2008-06-06 09:30:00,38.38,38.8,38.01,38.7,117100.0,38.38,38.8,38.01,38.7,117100.0
2008-06-06 10:00:00,38.68,38.88,38.48,38.68,122800.0,38.68,38.88,38.48,38.68,122800.0
2008-06-06 10:30:00,38.66,38.87,38.62,38.76,71200.0,38.66,38.87,38.62,38.76,71200.0
2008-06-06 11:00:00,38.76,38.84,38.61,38.72,123800.0,38.76,38.84,38.61,38.72,123800.0
2008-06-06 11:30:00,38.72,38.82,38.64,38.7,64000.0,38.72,38.82,38.64,38.7,64000.0
2008-06-06 12:00:00,38.7,38.88,38.63,38.73,81100.0,38.7,38.88,38.63,38.73,81100.0
2008-06-06 12:30:00,38.74,38.78,38.61,38.65,88200.0,38.74,38.78,38.61,38.65,88200.0
2008-06-06 13:00:00,38.66,38.71,38.6,38.67,91200.0,38.66,38.71,38.6,38.67,91200.0
2008-06-06 13:30:00,38.67,38.7,38.53,38.57,53400.0,38.67,38.7,38.53,38.57,53400.0
2008-06-06 14:00:00,38.57,38.58,38.35,38.52,70900.0,38.57,38.58,38.35,38.52,70900.0
2008-06-06 14:30:00,38.52,38.6,38.39,38.39,81700.0,38.52,38.6,38.39,38.39,81700.0
2008-06-06 15:00:00,38.39,38.71,38.38,38.53,97000.0,38.39,38.71,38.38,38.53,97000.0
2008-06-06 15:30:00,38.53,38.57,38.2,38.21,184000.0,38.53,38.57,38.2,38.21,184000.0
2008-06-09 09:30:00,38.22,38.35,37.88,38.0,73200.0,38.22,38.35,37.88,38.0,73200.0
2008-06-09 10:00:00,38.02,38.1,37.74,37.84,90800.0,38.02,38.1,37.74,37.84,90800.0
2008-06-09 10:30:00,37.86,37.91,37.69,37.73,163100.0,37.86,37.91,37.69,37.73,163100.0
2008-06-09 11:00:00,37.74,37.94,37.69,37.94,64700.0,37.74,37.94,37.69,37.94,64700.0
2008-06-09 11:30:00,37.93,38.0,37.89,37.95,54000.0,37.93,38.0,37.89,37.95,54000.0
2008-06-09 12:00:00,37.95,37.99,37.89,37.95,46400.0,37.95,37.99,37.89,37.95,46400.0
2008-06-09 12:30:00,37.95,38.0,37.91,37.96,75500.0,37.95,38.0,37.91,37.96,75500.0
2008-06-09 13:00:00,37.96,37.97,37.72,37.78,119800.0,37.96,37.97,37.72,37.78,119800.0
2008-06-09 13:30:00,37.77,37.78,37.34,37.35,79000.0,37.77,37.78,37.34,37.35,79000.0
2008-06-09 14:00:00,37.34,37.48,37.25,37.47,134000.0,37.34,37.48,37.25,37.47,134000.0
2008-06-09 14:30:00,37.46,37.69,37.41,37.43,66800.0,37.46,37.69,37.41,37.43,66800.0
2008-06-09 15:00:00,37.41,37.59,37.25,37.56,64400.0,37.41,37.59,37.25,37.56,64400.0
2008-06-09 15:30:00,37.56,37.94,37.56,37.81,125600.0,37.56,37.94,37.56,37.81,125600.0
2008-06-10 09:30:00,37.5,37.57,37.04,37.13,61600.0,37.5,37.57,37.04,37.13,61600.0
2008-06-10 10:00:00,37.14,37.18,36.78,37.12,100900.0,37.14,37.18,36.78,37.12,100900.0
2008-06-10 10:30:00,37.1,37.43,37.06,37.31,59900.0,37.1,37.43,37.06,37.31,59900.0
2008-06-10 11:00:00,37.31,37.43,37.08,37.09,52100.0,37.31,37.43,37.08,37.09,52100.0
2008-06-10 11:30:00,37.09,37.15,36.83,36.88,54800.0,37.09,37.15,36.83,36.88,54800.0
2008-06-10 12:00:00,36.88,37.15,36.83,37.02,43000.0,36.88,37.15,36.83,37.02,43000.0
2008-06-10 12:30:00,37.02,37.15,36.97,37.06,44400.0,37.02,37.15,36.97,37.06,44400.0
2008-06-10 13:00:00,37.06,37.34,37.02,37.23,46800.0,37.06,37.34,37.02,37.23,46800.0
2008-06-10 13:30:00,37.24,37.25,37.09,37.12,30900.0,37.24,37.25,37.09,37.12,30900.0
2008-06-10 14:00:00,37.13,37.13,36.9,37.1,33500.0,37.13,37.13,36.9,37.1,33500.0
2008-06-10 14:30:00,37.1,37.25,36.96,37.23,53500.0,37.1,37.25,36.96,37.23,53500.0
2008-06-10 15:00:00,37.23,37.25,37.07,37.17,42700.0,37.23,37.25,37.07,37.17,42700.0
2008-06-10 15:30:00,37.17,37.24,36.87,36.92,139000.0,37.17,37.24,36.87,36.92,139000.0
2008-06-11 09:30:00,36.77,37.1,36.11,36.18,142300.0,36.77,37.1,36.11,36.18,142300.0
2008-06-11 10:00:00,36.19,36.2,35.75,35.86,244600.0,36.19,36.2,35.75,35.86,244600.0
2008-06-11 10:30:00,35.86,36.23,35.85,36.2,141300.0,35.86,36.23,35.85,36.2,141300.0
2008-06-11 11:00:00,36.21,36.22,36.0,36.08,69200.0,36.21,36.22,36.0,36.08,69200.0
2008-06-11 11:30:00,36.07,36.2,36.02,36.11,74700.0,36.07,36.2,36.02,36.11,74700.0
2008-06-11 12:00:00,36.11,36.21,36.04,36.13,62200.0,36.11,36.21,36.04,36.13,62200.0
2008-06-11 12:30:00,36.13,36.21,36.0,36.01,52300.0,36.13,36.21,36.0,36.01,52300.0
2008-06-11 13:00:00,36.0,36.1,36.0,36.1,22600.0,36.0,36.1,36.0,36.1,22600.0
2008-06-11 13:30:00,36.07,36.09,36.0,36.02,43400.0,36.07,36.09,36.0,36.02,43400.0
2008-06-11 14:00:00,36.02,36.25,35.95,36.09,66900.0,36.02,36.25,35.95,36.09,66900.0
2008-06-11 14:30:00,36.1,36.15,36.02,36.03,61000.0,36.1,36.15,36.02,36.03,61000.0
2008-06-11 15:00:00,36.01,36.11,35.84,35.91,84400.0,36.01,36.11,35.84,35.91,84400.0
2008-06-11 15:30:00,35.9,35.91,35.54,35.64,266800.0,35.9,35.91,35.54,35.64,266800.0
2008-06-12 09:30:00,33.69,34.41,32.74,34.1,1338800.0,33.69,34.41,32.74,34.1,1338800.0
2008-06-12 10:00:00,34.12,35.7,34.1,35.42,1074900.0,34.12,35.7,34.1,35.42,1074900.0
2008-06-12 10:30:00,35.4,35.58,35.08,35.2,327700.0,35.4,35.58,35.08,35.2,327700.0
2008-06-12 11:00:00,35.19,35.25,34.94,34.95,259900.0,35.19,35.25,34.94,34.95,259900.0
2008-06-12 11:30:00,34.95,35.15,34.74,35.06,185500.0,34.95,35.15,34.74,35.06,185500.0
2008-06-12 12:00:00,35.05,35.25,35.0,35.02,86500.0,35.05,35.25,35.0,35.02,86500.0
2008-06-12 12:30:00,35.02,35.06,34.99,35.0,152300.0,35.02,35.06,34.99,35.0,152300.0
2008-06-12 13:00:00,35.0,35.13,34.9,35.13,155400.0,35.0,35.13,34.9,35.13,155400.0
2008-06-12 13:30:00,35.13,35.2,34.99,35.02,120500.0,35.13,35.2,34.99,35.02,120500.0
2008-06-12 14:00:00,35.04,35.1,34.96,34.97,129400.0,35.04,35.1,34.96,34.97,129400.0
2008-06-12 14:30:00,34.96,34.98,34.45,34.75,301300.0,34.96,34.98,34.45,34.75,301300.0
2008-06-12 15:00:00,34.75,34.78,34.26,34.4,264600.0,34.75,34.78,34.26,34.4,264600.0
2008-06-12 15:30:00,34.41,34.59,34.4,34.44,424200.0,34.41,34.59,34.4,34.44,424200.0
2008-06-13 09:30:00,34.82,34.82,34.22,34.43,133800.0,34.82,34.82,34.22,34.43,133800.0
2008-06-13 10:00:00,34.42,34.49,34.15,34.36,126600.0,34.42,34.49,34.15,34.36,126600.0
2008-06-13 10:30:00,34.38,34.6,34.34,34.36,251400.0,34.38,34.6,34.34,34.36,251400.0
2008-06-13 11:00:00,34.34,34.53,34.31,34.34,222900.0,34.34,34.53,34.31,34.34,222900.0
2008-06-13 11:30:00,34.31,34.41,34.25,34.31,50800.0,34.31,34.41,34.25,34.31,50800.0
2008-06-13 12:00:00,34.3,34.42,34.28,34.35,508300.0,34.3,34.42,34.28,34.35,508300.0
2008-06-13 12:30:00,34.35,34.4,34.29,34.33,76400.0,34.35,34.4,34.29,34.33,76400.0
2008-06-13 13:00:00,34.33,34.52,34.33,34.42,134200.0,34.33,34.52,34.33,34.42,134200.0
2008-06-13 13:30:00,34.43,34.45,34.33,34.35,78300.0,34.43,34.45,34.33,34.35,78300.0
2008-06-13 14:00:00,34.36,34.52,34.21,34.23,108400.0,34.36,34.52,34.21,34.23,108400.0
2008-06-13 14:30:00,34.24,34.3,34.13,34.19,118200.0,34.24,34.3,34.13,34.19,118200.0
2008-06-13 15:00:00,34.19,34.21,33.97,33.98,226600.0,34.19,34.21,33.97,33.98,226600.0
2008-06-13 15:30:00,33.98,34.08,33.88,33.97,359500.0,33.98,34.08,33.88,33.97,359500.0
2008-06-16 09:30:00,33.83,34.06,33.71,33.89,123800.0,33.83,34.06,33.71,33.89,123800.0
2008-06-16 10:00:00,33.9,34.02,33.75,33.9,167300.0,33.9,34.02,33.75,33.9,167300.0
2008-06-16 10:30:00,33.92,33.99,33.79,33.9,126600.0,33.92,33.99,33.79,33.9,126600.0
2008-06-16 11:00:00,33.91,34.01,33.61,33.62,147000.0,33.91,34.01,33.61,33.62,147000.0
2008-06-16 11:30:00,33.64,33.73,33.48,33.57,123700.0,33.64,33.73,33.48,33.57,123700.0
2008-06-16 12:00:00,33.56,33.9,33.5,33.86,119300.0,33.56,33.9,33.5,33.86,119300.0
2008-06-16 12:30:00,33.87,33.96,33.81,33.88,81300.0,33.87,33.96,33.81,33.88,81300.0
2008-06-16 13:00:00,33.89,33.91,33.72,33.88,70900.0,33.89,33.91,33.72,33.88,70900.0
2008-06-16 13:30:00,33.88,34.0,33.84,33.97,88800.0,33.88,34.0,33.84,33.97,88800.0
2008-06-16 14:00:00,33.97,34.15,33.95,34.0,131800.0,33.97,34.15,33.95,34.0,131800.0
2008-06-16 14:30:00,33.99,34.05,33.98,34.01,112700.0,33.99,34.05,33.98,34.01,112700.0
2008-06-16 15:00:00,34.02,34.12,33.88,34.08,92600.0,34.02,34.12,33.88,34.08,92600.0
2008-06-16 15:30:00,34.08,34.1,33.67,33.89,289500.0,34.08,34.1,33.67,33.89,289500.0
2008-06-17 09:30:00,33.86,34.11,33.76,33.9,64000.0,33.86,34.11,33.76,33.9,64000.0
2008-06-17 10:00:00,33.89,33.97,33.79,33.85,63500.0,33.89,33.97,33.79,33.85,63500.0
2008-06-17 10:30:00,33.83,34.25,33.83,34.19,63700.0,33.83,34.25,33.83,34.19,63700.0
2008-06-17 11:00:00,34.22,34.36,34.18,34.3,61300.0,34.22,34.36,34.18,34.3,61300.0
2008-06-17 11:30:00,34.3,34.48,34.26,34.43,69300.0,34.3,34.48,34.26,34.43,69300.0
2008-06-17 12:00:00,34.41,34.42,34.26,34.29,50100.0,34.41,34.42,34.26,34.29,50100.0
2008-06-17 12:30:00,34.28,34.31,34.13,34.3,82400.0,34.28,34.31,34.13,34.3,82400.0
2008-06-17 13:00:00,34.29,34.45,34.22,34.42,50200.0,34.29,34.45,34.22,34.42,50200.0
2008-06-17 13:30:00,34.42,34.48,34.39,34.48,65500.0,34.42,34.48,34.39,34.48,65500.0
2008-06-17 14:00:00,34.47,34.58,34.4,34.5,101300.0,34.47,34.58,34.4,34.5,101300.0
2008-06-17 14:30:00,34.49,34.5,34.24,34.25,109600.0,34.49,34.5,34.24,34.25,109600.0
2008-06-17 15:00:00,34.25,34.31,34.12,34.18,91900.0,34.25,34.31,34.12,34.18,91900.0
2008-06-17 15:30:00,34.17,34.26,34.13,34.22,115400.0,34.17,34.26,34.13,34.22,115400.0
2008-06-18 09:30:00,33.98,34.0,33.28,33.35,252300.0,33.98,34.0,33.28,33.35,252300.0
2008-06-18 10:00:00,33.35,33.5,33.16,33.18,97100.0,33.35,33.5,33.16,33.18,97100.0
2008-06-18 10:30:00,33.16,33.18,32.83,33.17,211600.0,33.16,33.18,32.83,33.17,211600.0
2008-06-18 11:00:00,33.17,33.34,33.16,33.25,125900.0,33.17,33.34,33.16,33.25,125900.0
2008-06-18 11:30:00,33.26,33.67,33.2,33.59,149000.0,33.26,33.67,33.2,33.59,149000.0
2008-06-18 12:00:00,33.59,33.61,33.33,33.36,137000.0,33.59,33.61,33.33,33.36,137000.0
2008-06-18 12:30:00,33.37,33.51,33.33,33.35,44100.0,33.37,33.51,33.33,33.35,44100.0
2008-06-18 13:00:00,33.35,33.37,33.15,33.17,133100.0,33.35,33.37,33.15,33.17,133100.0
2008-06-18 13:30:00,33.15,33.21,33.05,33.13,76000.0,33.15,33.21,33.05,33.13,76000.0
2008-06-18 14:00:00,33.15,33.29,33.0,33.03,103000.0,33.15,33.29,33.0,33.03,103000.0
2008-06-18 14:30:00,33.03,33.25,33.0,33.23,97400.0,33.03,33.25,33.0,33.23,97400.0
2008-06-18 15:00:00,33.23,33.39,33.1,33.3,194000.0,33.23,33.39,33.1,33.3,194000.0
2008-06-18 15:30:00,33.31,33.31,33.15,33.25,257800.0,33.31,33.31,33.15,33.25,257800.0
2008-06-19 09:30:00,33.25,33.39,32.99,33.22,63100.0,33.25,33.39,32.99,33.22,63100.0
2008-06-19 10:00:00,33.22,33.23,32.95,32.99,74700.0,33.22,33.23,32.95,32.99,74700.0
2008-06-19 10:30:00,32.99,33.25,32.94,33.09,39800.0,32.99,33.25,32.94,33.09,39800.0
2008-06-19 11:00:00,33.09,33.25,33.05,33.2,149000.0,33.09,33.25,33.05,33.2,149000.0
2008-06-19 11:30:00,33.2,33.39,33.18,33.37,83400.0,33.2,33.39,33.18,33.37,83400.0
2008-06-19 12:00:00,33.37,33.7,33.36,33.68,79600.0,33.37,33.7,33.36,33.68,79600.0
2008-06-19 12:30:00,33.68,33.73,33.6,33.61,68200.0,33.68,33.73,33.6,33.61,68200.0
2008-06-19 13:00:00,33.61,33.68,33.51,33.59,67700.0,33.61,33.68,33.51,33.59,67700.0
2008-06-19 13:30:00,33.58,33.69,33.55,33.61,44200.0,33.58,33.69,33.55,33.61,44200.0
2008-06-19 14:00:00,33.6,33.64,33.5,33.6,55200.0,33.6,33.64,33.5,33.6,55200.0
2008-06-19 14:30:00,33.61,33.7,33.51,33.56,67700.0,33.61,33.7,33.51,33.56,67700.0
2008-06-19 15:00:00,33.56,33.64,33.46,33.59,105900.0,33.56,33.64,33.46,33.59,105900.0
2008-06-19 15:30:00,33.59,33.73,33.52,33.66,134300.0,33.59,33.73,33.52,33.66,134300.0
2008-06-20 09:30:00,33.49,33.74,33.03,33.08,324500.0,33.49,33.74,33.03,33.08,324500.0
2008-06-20 10:00:00,33.08,33.1,32.6,32.69,106400.0,33.08,33.1,32.6,32.69,106400.0
2008-06-20 10:30:00,32.69,32.8,32.5,32.67,188800.0,32.69,32.8,32.5,32.67,188800.0
2008-06-20 11:00:00,32.66,32.98,32.41,32.95,108100.0,32.66,32.98,32.41,32.95,108100.0
2008-06-20 11:30:00,32.95,33.08,32.81,32.91,50700.0,32.95,33.08,32.81,32.91,50700.0
2008-06-20 12:00:00,32.91,33.01,32.51,32.72,37100.0,32.91,33.01,32.51,32.72,37100.0
2008-06-20 12:30:00,32.72,32.9,32.66,32.88,36900.0,32.72,32.9,32.66,32.88,36900.0
2008-06-20 13:00:00,32.88,32.96,32.85,32.86,173700.0,32.88,32.96,32.85,32.86,173700.0
2008-06-20 13:30:00,32.85,32.94,32.72,32.94,133100.0,32.85,32.94,32.72,32.94,133100.0
2008-06-20 14:00:00,32.95,32.98,32.86,32.92,77800.0,32.95,32.98,32.86,32.92,77800.0
2008-06-20 14:30:00,32.92,32.93,32.71,32.76,38000.0,32.92,32.93,32.71,32.76,38000.0
2008-06-20 15:00:00,32.77,32.96,32.74,32.81,80700.0,32.77,32.96,32.74,32.81,80700.0
2008-06-20 15:30:00,32.81,33.1,32.81,32.9,211500.0,32.81,33.1,32.81,32.9,211500.0
2008-06-23 09:30:00,32.7,32.96,32.61,32.83,115400.0,32.7,32.96,32.61,32.83,115400.0
2008-06-23 10:00:00,32.85,33.11,32.76,32.99,89900.0,32.85,33.11,32.76,32.99,89900.0
2008-06-23 10:30:00,33.0,33.19,32.71,32.9,96900.0,33.0,33.19,32.71,32.9,96900.0
2008-06-23 11:00:00,32.91,33.01,32.65,32.71,89900.0,32.91,33.01,32.65,32.71,89900.0
2008-06-23 11:30:00,32.72,32.75,32.57,32.7,92600.0,32.72,32.75,32.57,32.7,92600.0
2008-06-23 12:00:00,32.66,32.68,32.45,32.58,33300.0,32.66,32.68,32.45,32.58,33300.0
2008-06-23 12:30:00,32.58,32.61,32.5,32.56,56900.0,32.58,32.61,32.5,32.56,56900.0
2008-06-23 13:00:00,32.56,32.66,32.12,32.19,281300.0,32.56,32.66,32.12,32.19,281300.0
2008-06-23 13:30:00,32.19,32.69,31.2,31.77,1142600.0,32.19,32.69,31.2,31.77,1142600.0
2008-06-23 14:00:00,31.75,31.9,30.53,30.69,890400.0,31.75,31.9,30.53,30.69,890400.0
2008-06-23 14:30:00,30.7,30.74,29.8,30.5,1525400.0,30.7,30.74,29.8,30.5,1525400.0
2008-06-23 15:00:00,30.49,30.5,29.85,29.97,1201300.0,30.49,30.5,29.85,29.97,1201300.0
2008-06-23 15:30:00,29.96,30.44,28.75,29.15,2626800.0,29.96,30.44,28.75,29.15,2626800.0
2008-06-24 09:30:00,29.28,29.8,28.59,29.07,803900.0,29.28,29.8,28.59,29.07,803900.0
2008-06-24 10:00:00,29.04,29.83,28.92,29.36,664100.0,29.04,29.83,28.92,29.36,664100.0
2008-06-24 10:30:00,29.37,29.78,29.35,29.77,637700.0,29.37,29.78,29.35,29.77,637700.0
2008-06-24 11:00:00,29.77,29.83,29.71,29.73,376600.0,29.77,29.83,29.71,29.73,376600.0
2008-06-24 11:30:00,29.74,29.85,29.64,29.85,349300.0,29.74,29.85,29.64,29.85,349300.0
2008-06-24 12:00:00,29.87,30.05,29.6,29.92,397200.0,29.87,30.05,29.6,29.92,397200.0
2008-06-24 12:30:00,29.93,29.96,29.81,29.91,238800.0,29.93,29.96,29.81,29.91,238800.0
2008-06-24 13:00:00,29.91,29.95,29.84,29.9,246600.0,29.91,29.95,29.84,29.9,246600.0
2008-06-24 13:30:00,29.89,29.91,29.8,29.88,333100.0,29.89,29.91,29.8,29.88,333100.0
2008-06-24 14:00:00,29.88,30.04,29.87,29.99,169800.0,29.88,30.04,29.87,29.99,169800.0
2008-06-24 14:30:00,29.99,30.02,29.82,29.89,209300.0,29.99,30.02,29.82,29.89,209300.0
2008-06-24 15:00:00,29.89,30.02,29.75,29.92,252900.0,29.89,30.02,29.75,29.92,252900.0
2008-06-24 15:30:00,29.91,29.92,29.73,29.78,470900.0,29.91,29.92,29.73,29.78,470900.0
2008-06-25 09:30:00,29.9,30.09,29.76,29.93,640400.0,29.9,30.09,29.76,29.93,640400.0
2008-06-25 10:00:00,29.94,30.0,29.75,29.81,173100.0,29.94,30.0,29.75,29.81,173100.0
2008-06-25 10:30:00,29.81,30.0,29.8,29.92,374700.0,29.81,30.0,29.8,29.92,374700.0
2008-06-25 11:00:00,29.91,29.95,29.77,29.78,168500.0,29.91,29.95,29.77,29.78,168500.0
2008-06-25 11:30:00,29.77,29.78,29.42,29.47,134300.0,29.77,29.78,29.42,29.47,134300.0
2008-06-25 12:00:00,29.46,29.46,29.24,29.34,255600.0,29.46,29.46,29.24,29.34,255600.0
2008-06-25 12:30:00,29.34,29.4,29.18,29.18,192600.0,29.34,29.4,29.18,29.18,192600.0
2008-06-25 13:00:00,29.18,29.27,29.1,29.13,122900.0,29.18,29.27,29.1,29.13,122900.0
2008-06-25 13:30:00,29.13,29.16,28.96,29.06,219000.0,29.13,29.16,28.96,29.06,219000.0
2008-06-25 14:00:00,29.06,29.55,29.05,29.1,292900.0,29.06,29.55,29.05,29.1,292900.0
2008-06-25 14:30:00,29.11,29.57,29.1,29.49,304400.0,29.11,29.57,29.1,29.49,304400.0
2008-06-25 15:00:00,29.49,29.85,29.3,29.37,394800.0,29.49,29.85,29.3,29.37,394800.0
2008-06-25 15:30:00,29.36,29.37,29.07,29.2,502900.0,29.36,29.37,29.07,29.2,502900.0
2008-06-26 09:30:00,29.01,29.01,28.6,28.82,140300.0,29.01,29.01,28.6,28.82,140300.0
2008-06-26 10:00:00,28.82,28.84,28.4,28.42,243600.0,28.82,28.84,28.4,28.42,243600.0
2008-06-26 10:30:00,28.42,28.51,28.37,28.38,436500.0,28.42,28.51,28.37,28.38,436500.0
2008-06-26 11:00:00,28.38,28.47,28.36,28.43,311500.0,28.38,28.47,28.36,28.43,311500.0
2008-06-26 11:30:00,28.43,28.52,28.35,28.5,179200.0,28.43,28.52,28.35,28.5,179200.0
2008-06-26 12:00:00,28.51,28.73,28.49,28.68,228600.0,28.51,28.73,28.49,28.68,228600.0
2008-06-26 12:30:00,28.68,28.68,28.54,28.58,186100.0,28.68,28.68,28.54,28.58,186100.0
2008-06-26 13:00:00,28.58,28.61,28.5,28.53,128700.0,28.58,28.61,28.5,28.53,128700.0
2008-06-26 13:30:00,28.54,28.57,28.47,28.55,204000.0,28.54,28.57,28.47,28.55,204000.0
2008-06-26 14:00:00,28.56,28.63,28.48,28.63,158500.0,28.56,28.63,28.48,28.63,158500.0
2008-06-26 14:30:00,28.62,28.71,28.52,28.7,112000.0,28.62,28.71,28.52,28.7,112000.0
2008-06-26 15:00:00,28.69,28.93,28.64,28.83,241700.0,28.69,28.93,28.64,28.83,241700.0
2008-06-26 15:30:00,28.83,29.06,28.82,28.92,481200.0,28.83,29.06,28.82,28.92,481200.0
2008-06-27 09:30:00,28.76,28.93,28.54,28.85,237200.0,28.76,28.93,28.54,28.85,237200.0
2008-06-27 10:00:00,28.87,29.32,28.85,29.21,357100.0,28.87,29.32,28.85,29.21,357100.0
2008-06-27 10:30:00,29.21,29.48,29.09,29.16,169200.0,29.21,29.48,29.09,29.16,169200.0
2008-06-27 11:00:00,29.17,29.45,29.08,29.45,110400.0,29.17,29.45,29.08,29.45,110400.0
2008-06-27 11:30:00,29.47,29.52,29.29,29.5,110700.0,29.47,29.52,29.29,29.5,110700.0
2008-06-27 12:00:00,29.5,29.76,29.5,29.54,166400.0,29.5,29.76,29.5,29.54,166400.0
2008-06-27 12:30:00,29.54,29.81,29.54,29.74,122600.0,29.54,29.81,29.54,29.74,122600.0
2008-06-27 13:00:00,29.73,29.73,29.48,29.52,111600.0,29.73,29.73,29.48,29.52,111600.0
2008-06-27 13:30:00,29.52,29.54,29.4,29.4,77400.0,29.52,29.54,29.4,29.4,77400.0
2008-06-27 14:00:00,29.41,29.49,29.29,29.46,110900.0,29.41,29.49,29.29,29.46,110900.0
2008-06-27 14:30:00,29.46,29.49,29.32,29.44,97300.0,29.46,29.49,29.32,29.44,97300.0
2008-06-27 15:00:00,29.45,29.57,29.41,29.45,149300.0,29.45,29.57,29.41,29.45,149300.0
2008-06-27 15:30:00,29.44,30.13,29.43,30.09,1204800.0,29.44,30.13,29.43,30.09,1204800.0
2008-06-30 09:30:00,29.82,30.19,29.58,29.82,166300.0,29.82,30.19,29.58,29.82,166300.0
2008-06-30 10:00:00,29.83,30.0,29.66,29.91,122700.0,29.83,30.0,29.66,29.91,122700.0
2008-06-30 10:30:00,29.91,29.93,29.6,29.62,185600.0,29.91,29.93,29.6,29.62,185600.0
2008-06-30 11:00:00,29.63,29.7,29.49,29.69,223200.0,29.63,29.7,29.49,29.69,223200.0
2008-06-30 11:30:00,29.69,29.69,29.4,29.42,154600.0,29.69,29.69,29.4,29.42,154600.0
2008-06-30 12:00:00,29.44,29.46,29.37,29.43,126600.0,29.44,29.46,29.37,29.43,126600.0
2008-06-30 12:30:00,29.43,29.61,29.39,29.52,111500.0,29.43,29.61,29.39,29.52,111500.0
2008-06-30 13:00:00,29.52,29.55,29.38,29.4,101400.0,29.52,29.55,29.38,29.4,101400.0
2008-06-30 13:30:00,29.4,29.41,29.1,29.15,147300.0,29.4,29.41,29.1,29.15,147300.0
2008-06-30 14:00:00,29.14,29.27,29.02,29.25,164900.0,29.14,29.27,29.02,29.25,164900.0
2008-06-30 14:30:00,29.27,29.32,29.18,29.22,137900.0,29.27,29.32,29.18,29.22,137900.0
2008-06-30 15:00:00,29.22,29.28,29.1,29.15,187400.0,29.22,29.28,29.1,29.15,187400.0
2008-06-30 15:30:00,29.16,29.2,28.96,28.98,362700.0,29.16,29.2,28.96,28.98,362700.0
2008-07-01 09:30:00,28.46,28.5,28.14,28.44,306100.0,28.46,28.5,28.14,28.44,306100.0
2008-07-01 10:00:00,28.44,28.47,28.24,28.34,468400.0,28.44,28.47,28.24,28.34,468400.0
2008-07-01 10:30:00,28.35,28.53,28.32,28.41,1368000.0,28.35,28.53,28.32,28.41,1368000.0
2008-07-01 11:00:00,28.42,28.47,28.22,28.3,237200.0,28.42,28.47,28.22,28.3,237200.0
2008-07-01 11:30:00,28.3,28.35,28.01,28.06,368900.0,28.3,28.35,28.01,28.06,368900.0
2008-07-01 12:00:00,28.05,28.3,27.91,28.21,338000.0,28.05,28.3,27.91,28.21,338000.0
2008-07-01 12:30:00,28.19,28.41,28.13,28.35,536900.0,28.19,28.41,28.13,28.35,536900.0
2008-07-01 13:00:00,28.35,28.53,28.3,28.47,167400.0,28.35,28.53,28.3,28.47,167400.0
2008-07-01 13:30:00,28.47,28.73,28.39,28.64,169100.0,28.47,28.73,28.39,28.64,169100.0
2008-07-01 14:00:00,28.64,28.72,28.48,28.67,160600.0,28.64,28.72,28.48,28.67,160600.0
2008-07-01 14:30:00,28.68,29.04,28.68,28.83,156000.0,28.68,29.04,28.68,28.83,156000.0
2008-07-01 15:00:00,28.82,28.99,28.65,28.95,163700.0,28.82,28.99,28.65,28.95,163700.0
2008-07-01 15:30:00,28.95,29.19,28.83,29.02,427100.0,28.95,29.19,28.83,29.02,427100.0
2008-07-02 09:30:00,29.17,29.18,28.55,28.55,232900.0,29.17,29.18,28.55,28.55,232900.0
2008-07-02 10:00:00,28.56,28.62,28.21,28.39,204200.0,28.56,28.62,28.21,28.39,204200.0
2008-07-02 10:30:00,28.38,28.58,28.3,28.55,168400.0,28.38,28.58,28.3,28.55,168400.0
2008-07-02 11:00:00,28.55,28.55,28.38,28.38,162900.0,28.55,28.55,28.38,28.38,162900.0
2008-07-02 11:30:00,28.39,28.39,28.13,28.18,175100.0,28.39,28.39,28.13,28.18,175100.0
2008-07-02 12:00:00,28.2,28.29,27.93,27.94,233000.0,28.2,28.29,27.93,27.94,233000.0
2008-07-02 12:30:00,27.93,28.12,27.82,28.11,269500.0,27.93,28.12,27.82,28.11,269500.0
2008-07-02 13:00:00,28.11,28.7,28.1,28.63,240000.0,28.11,28.7,28.1,28.63,240000.0
2008-07-02 13:30:00,28.62,28.76,28.61,28.68,183800.0,28.62,28.76,28.61,28.68,183800.0
2008-07-02 14:00:00,28.68,28.79,28.67,28.7,223700.0,28.68,28.79,28.67,28.7,223700.0
2008-07-02 14:30:00,28.7,28.77,28.58,28.71,141400.0,28.7,28.77,28.58,28.71,141400.0
2008-07-02 15:00:00,28.7,28.74,28.54,28.62,166000.0,28.7,28.74,28.54,28.62,166000.0
2008-07-02 15:30:00,28.62,28.62,28.36,28.56,356000.0,28.62,28.62,28.36,28.56,356000.0
2008-07-03 09:30:00,28.48,28.54,28.23,28.41,298300.0,28.48,28.54,28.23,28.41,298300.0
2008-07-03 10:00:00,28.4,28.48,28.31,28.42,334000.0,28.4,28.48,28.31,28.42,334000.0
2008-07-03 10:30:00,28.44,28.73,28.44,28.66,243400.0,28.44,28.73,28.44,28.66,243400.0
2008-07-03 11:00:00,28.65,28.71,28.51,28.71,200900.0,28.65,28.71,28.51,28.71,200900.0
2008-07-03 11:30:00,28.7,28.71,28.5,28.55,115200.0,28.7,28.71,28.5,28.55,115200.0
2008-07-03 12:00:00,28.55,28.6,28.27,28.3,100300.0,28.55,28.6,28.27,28.3,100300.0
2008-07-03 12:30:00,28.27,28.36,28.26,28.28,157700.0,28.27,28.36,28.26,28.28,157700.0
2008-07-07 09:30:00,28.26,28.27,27.85,27.99,194700.0,28.26,28.27,27.85,27.99,194700.0
2008-07-07 10:00:00,27.99,28.05,27.93,27.98,106400.0,27.99,28.05,27.93,27.98,106400.0
2008-07-07 10:30:00,27.98,28.04,27.82,27.83,247100.0,27.98,28.04,27.82,27.83,247100.0
2008-07-07 11:00:00,27.82,27.83,27.55,27.71,196900.0,27.82,27.83,27.55,27.71,196900.0
2008-07-07 11:30:00,27.7,27.75,27.5,27.52,114200.0,27.7,27.75,27.5,27.52,114200.0
2008-07-07 12:00:00,27.52,27.68,27.51,27.54,109000.0,27.52,27.68,27.51,27.54,109000.0
2008-07-07 12:30:00,27.54,27.6,27.22,27.22,136700.0,27.54,27.6,27.22,27.22,136700.0
2008-07-07 13:00:00,27.22,27.24,26.82,27.22,470700.0,27.22,27.24,26.82,27.22,470700.0
2008-07-07 13:30:00,27.2,27.3,26.95,27.07,155600.0,27.2,27.3,26.95,27.07,155600.0
2008-07-07 14:00:00,27.07,27.17,27.01,27.06,117800.0,27.07,27.17,27.01,27.06,117800.0
2008-07-07 14:30:00,27.07,27.13,26.97,27.02,146800.0,27.07,27.13,26.97,27.02,146800.0
2008-07-07 15:00:00,27.03,27.38,27.03,27.38,107900.0,27.03,27.38,27.03,27.38,107900.0
2008-07-07 15:30:00,27.38,27.7,27.27,27.35,290800.0,27.38,27.7,27.27,27.35,290800.0
2008-07-08 09:30:00,27.51,27.65,27.19,27.32,240700.0,27.51,27.65,27.19,27.32,240700.0
2008-07-08 10:00:00,27.3,27.83,27.22,27.76,228500.0,27.3,27.83,27.22,27.76,228500.0
2008-07-08 10:30:00,27.76,27.9,27.71,27.75,305700.0,27.76,27.9,27.71,27.75,305700.0
2008-07-08 11:00:00,27.78,28.28,27.77,28.08,458400.0,27.78,28.28,27.77,28.08,458400.0
2008-07-08 11:30:00,28.08,28.34,28.05,28.24,242400.0,28.08,28.34,28.05,28.24,242400.0
2008-07-08 12:00:00,28.23,28.6,28.19,28.56,221800.0,28.23,28.6,28.19,28.56,221800.0
2008-07-08 12:30:00,28.55,28.83,28.54,28.58,161600.0,28.55,28.83,28.54,28.58,161600.0
2008-07-08 13:00:00,28.57,28.77,28.57,28.7,210300.0,28.57,28.77,28.57,28.7,210300.0
2008-07-08 13:30:00,28.7,28.75,28.65,28.66,183700.0,28.7,28.75,28.65,28.66,183700.0
2008-07-08 14:00:00,28.66,29.19,28.66,29.15,727700.0,28.66,29.19,28.66,29.15,727700.0
2008-07-08 14:30:00,29.15,29.55,29.12,29.5,423700.0,29.15,29.55,29.12,29.5,423700.0
2008-07-08 15:00:00,29.5,29.74,29.5,29.72,549200.0,29.5,29.74,29.5,29.72,549200.0
2008-07-08 15:30:00,29.73,30.0,29.67,29.73,1563400.0,29.73,30.0,29.67,29.73,1563400.0
2008-07-09 09:30:00,29.95,29.95,28.92,29.05,325300.0,29.95,29.95,28.92,29.05,325300.0
2008-07-09 10:00:00,29.07,29.1,28.44,29.04,277300.0,29.07,29.1,28.44,29.04,277300.0
2008-07-09 10:30:00,29.04,29.05,28.81,28.85,165200.0,29.04,29.05,28.81,28.85,165200.0
2008-07-09 11:00:00,28.86,29.0,28.6,28.71,174000.0,28.86,29.0,28.6,28.71,174000.0
2008-07-09 11:30:00,28.7,28.79,28.61,28.77,136100.0,28.7,28.79,28.61,28.77,136100.0
2008-07-09 12:00:00,28.77,28.89,28.76,28.82,99700.0,28.77,28.89,28.76,28.82,99700.0
2008-07-09 12:30:00,28.82,28.89,28.75,28.79,83200.0,28.82,28.89,28.75,28.79,83200.0
2008-07-09 13:00:00,28.79,28.79,28.52,28.52,142600.0,28.79,28.79,28.52,28.52,142600.0
2008-07-09 13:30:00,28.52,28.62,28.33,28.61,172600.0,28.52,28.62,28.33,28.61,172600.0
2008-07-09 14:00:00,28.61,28.72,28.5,28.55,133700.0,28.61,28.72,28.5,28.55,133700.0
2008-07-09 14:30:00,28.53,28.57,28.35,28.38,148300.0,28.53,28.57,28.35,28.38,148300.0
2008-07-09 15:00:00,28.39,28.4,28.3,28.35,257900.0,28.39,28.4,28.3,28.35,257900.0
2008-07-09 15:30:00,28.35,28.51,28.08,28.12,457500.0,28.35,28.51,28.08,28.12,457500.0
2008-07-10 09:30:00,28.31,28.51,28.05,28.17,136800.0,28.31,28.51,28.05,28.17,136800.0
2008-07-10 10:00:00,28.18,28.45,28.02,28.03,115000.0,28.18,28.45,28.02,28.03,115000.0
2008-07-10 10:30:00,28.02,28.06,27.88,28.0,359400.0,28.02,28.06,27.88,28.0,359400.0
2008-07-10 11:00:00,27.98,28.0,27.84,27.88,186200.0,27.98,28.0,27.84,27.88,186200.0
2008-07-10 11:30:00,27.88,28.13,27.88,28.04,196900.0,27.88,28.13,27.88,28.04,196900.0
2008-07-10 12:00:00,28.06,28.15,27.93,28.11,40200.0,28.06,28.15,27.93,28.11,40200.0
2008-07-10 12:30:00,28.12,28.15,27.89,27.89,603400.0,28.12,28.15,27.89,27.89,603400.0
2008-07-10 13:00:00,27.89,28.06,27.89,28.02,91400.0,27.89,28.06,27.89,28.02,91400.0
2008-07-10 13:30:00,28.01,28.09,28.0,28.02,63200.0,28.01,28.09,28.0,28.02,63200.0
2008-07-10 14:00:00,28.01,28.08,27.9,27.98,162100.0,28.01,28.08,27.9,27.98,162100.0
2008-07-10 14:30:00,28.0,28.0,27.68,27.76,149400.0,28.0,28.0,27.68,27.76,149400.0
2008-07-10 15:00:00,27.75,27.98,27.75,27.82,124500.0,27.75,27.98,27.75,27.82,124500.0
2008-07-10 15:30:00,27.82,27.89,27.67,27.69,343900.0,27.82,27.89,27.67,27.69,343900.0
2008-07-11 09:30:00,27.53,27.56,26.82,26.98,280800.0,27.53,27.56,26.82,26.98,280800.0
2008-07-11 10:00:00,27.0,27.09,26.59,26.6,242700.0,27.0,27.09,26.59,26.6,242700.0
2008-07-11 10:30:00,26.6,26.92,26.54,26.9,283900.0,26.6,26.92,26.54,26.9,283900.0
2008-07-11 11:00:00,26.89,26.9,26.76,26.8,78100.0,26.89,26.9,26.76,26.8,78100.0
2008-07-11 11:30:00,26.8,26.8,26.65,26.7,76000.0,26.8,26.8,26.65,26.7,76000.0
2008-07-11 12:00:00,26.69,26.8,26.58,26.59,100800.0,26.69,26.8,26.58,26.59,100800.0
2008-07-11 12:30:00,26.58,26.69,26.55,26.61,98400.0,26.58,26.69,26.55,26.61,98400.0
2008-07-11 13:00:00,26.6,26.82,26.57,26.8,132600.0,26.6,26.82,26.57,26.8,132600.0
2008-07-11 13:30:00,26.8,26.96,26.7,26.85,191800.0,26.8,26.96,26.7,26.85,191800.0
2008-07-11 14:00:00,26.84,27.02,26.81,26.98,270900.0,26.84,27.02,26.81,26.98,270900.0
2008-07-11 14:30:00,26.98,27.25,26.97,27.2,192600.0,26.98,27.25,26.97,27.2,192600.0
2008-07-11 15:00:00,27.21,27.51,26.95,27.12,224900.0,27.21,27.51,26.95,27.12,224900.0
2008-07-11 15:30:00,27.15,27.33,27.0,27.21,260900.0,27.15,27.33,27.0,27.21,260900.0
2008-07-14 09:30:00,27.18,27.65,27.07,27.6,187800.0,27.18,27.65,27.07,27.6,187800.0
2008-07-14 10:00:00,27.59,27.82,27.33,27.35,95800.0,27.59,27.82,27.33,27.35,95800.0
2008-07-14 10:30:00,27.33,27.66,27.33,27.62,98600.0,27.33,27.66,27.33,27.62,98600.0
2008-07-14 11:00:00,27.63,27.71,27.57,27.62,75800.0,27.63,27.71,27.57,27.62,75800.0
2008-07-14 11:30:00,27.63,27.69,27.53,27.63,75000.0,27.63,27.69,27.53,27.63,75000.0
2008-07-14 12:00:00,27.62,27.65,27.52,27.58,61100.0,27.62,27.65,27.52,27.58,61100.0
2008-07-14 12:30:00,27.58,27.59,27.35,27.35,52200.0,27.58,27.59,27.35,27.35,52200.0
2008-07-14 13:00:00,27.36,27.44,27.29,27.42,55700.0,27.36,27.44,27.29,27.42,55700.0
2008-07-14 13:30:00,27.42,27.54,27.36,27.42,120500.0,27.42,27.54,27.36,27.42,120500.0
2008-07-14 14:00:00,27.44,27.57,27.4,27.41,47800.0,27.44,27.57,27.4,27.41,47800.0
2008-07-14 14:30:00,27.41,27.41,27.28,27.33,75900.0,27.41,27.41,27.28,27.33,75900.0
2008-07-14 15:00:00,27.32,27.53,27.29,27.51,176900.0,27.32,27.53,27.29,27.51,176900.0
2008-07-14 15:30:00,27.51,27.97,27.5,27.97,705300.0,27.51,27.97,27.5,27.97,705300.0
2008-07-15 09:30:00,27.71,28.71,27.35,28.43,293400.0,27.71,28.71,27.35,28.43,293400.0
2008-07-15 10:00:00,28.44,28.45,28.22,28.25,207500.0,28.44,28.45,28.22,28.25,207500.0
2008-07-15 10:30:00,28.25,28.59,28.15,28.46,166000.0,28.25,28.59,28.15,28.46,166000.0
2008-07-15 11:00:00,28.49,29.45,28.47,29.42,256100.0,28.49,29.45,28.47,29.42,256100.0
2008-07-15 11:30:00,29.42,29.62,29.2,29.36,332500.0,29.42,29.62,29.2,29.36,332500.0
2008-07-15 12:00:00,29.35,29.7,29.3,29.55,427500.0,29.35,29.7,29.3,29.55,427500.0
2008-07-15 12:30:00,29.56,29.75,29.46,29.54,262100.0,29.56,29.75,29.46,29.54,262100.0
2008-07-15 13:00:00,29.56,29.95,29.55,29.86,426500.0,29.56,29.95,29.55,29.86,426500.0
2008-07-15 13:30:00,29.85,29.89,29.62,29.81,278200.0,29.85,29.89,29.62,29.81,278200.0
2008-07-15 14:00:00,29.81,29.86,29.74,29.82,275300.0,29.81,29.86,29.74,29.82,275300.0
2008-07-15 14:30:00,29.81,29.98,29.67,29.93,312400.0,29.81,29.98,29.67,29.93,312400.0
2008-07-15 15:00:00,29.94,30.1,29.73,29.75,370600.0,29.94,30.1,29.73,29.75,370600.0
2008-07-15 15:30:00,29.74,30.12,29.7,29.86,521100.0,29.74,30.12,29.7,29.86,521100.0
2008-07-16 09:30:00,30.0,30.45,29.82,30.18,361800.0,30.0,30.45,29.82,30.18,361800.0
2008-07-16 10:00:00,30.21,30.4,30.15,30.19,140500.0,30.21,30.4,30.15,30.19,140500.0
2008-07-16 10:30:00,30.2,30.42,30.1,30.41,358700.0,30.2,30.42,30.1,30.41,358700.0
2008-07-16 11:00:00,30.42,30.64,30.4,30.52,165900.0,30.42,30.64,30.4,30.52,165900.0
2008-07-16 11:30:00,30.52,30.55,30.24,30.43,229100.0,30.52,30.55,30.24,30.43,229100.0
2008-07-16 12:00:00,30.44,30.56,30.32,30.45,127200.0,30.44,30.56,30.32,30.45,127200.0
2008-07-16 12:30:00,30.45,30.46,30.24,30.3,134700.0,30.45,30.46,30.24,30.3,134700.0
2008-07-16 13:00:00,30.3,30.5,30.3,30.44,94100.0,30.3,30.5,30.3,30.44,94100.0
2008-07-16 13:30:00,30.43,30.55,30.29,30.53,88800.0,30.43,30.55,30.29,30.53,88800.0
2008-07-16 14:00:00,30.51,30.63,30.38,30.62,136000.0,30.51,30.63,30.38,30.62,136000.0
2008-07-16 14:30:00,30.61,30.75,30.57,30.73,172100.0,30.61,30.75,30.57,30.73,172100.0
2008-07-16 15:00:00,30.73,30.78,30.58,30.62,208700.0,30.73,30.78,30.58,30.62,208700.0
2008-07-16 15:30:00,30.62,30.94,30.53,30.72,467900.0,30.62,30.94,30.53,30.72,467900.0
2008-07-17 09:30:00,31.09,31.2,30.75,30.75,208800.0,31.09,31.2,30.75,30.75,208800.0
2008-07-17 10:00:00,30.76,31.0,30.6,30.67,142200.0,30.76,31.0,30.6,30.67,142200.0
2008-07-17 10:30:00,30.69,30.69,30.42,30.47,153300.0,30.69,30.69,30.42,30.47,153300.0
2008-07-17 11:00:00,30.47,30.71,30.45,30.59,629700.0,30.47,30.71,30.45,30.59,629700.0
2008-07-17 11:30:00,30.59,30.9,30.59,30.59,119600.0,30.59,30.9,30.59,30.59,119600.0
2008-07-17 12:00:00,30.6,30.73,30.59,30.62,105400.0,30.6,30.73,30.59,30.62,105400.0
2008-07-17 12:30:00,30.63,30.7,30.6,30.64,104000.0,30.63,30.7,30.6,30.64,104000.0
2008-07-17 13:00:00,30.64,30.88,30.61,30.77,121400.0,30.64,30.88,30.61,30.77,121400.0
2008-07-17 13:30:00,30.77,30.88,30.75,30.77,82900.0,30.77,30.88,30.75,30.77,82900.0
2008-07-17 14:00:00,30.77,31.15,30.77,30.99,162700.0,30.77,31.15,30.77,30.99,162700.0
2008-07-17 14:30:00,30.99,31.01,30.74,30.82,154100.0,30.99,31.01,30.74,30.82,154100.0
2008-07-17 15:00:00,30.85,31.02,30.8,30.97,206500.0,30.85,31.02,30.8,30.97,206500.0
2008-07-17 15:30:00,30.97,31.01,30.72,30.89,274600.0,30.97,31.01,30.72,30.89,274600.0
2008-07-18 09:30:00,30.63,30.77,30.57,30.58,63200.0,30.63,30.77,30.57,30.58,63200.0
2008-07-18 10:00:00,30.58,30.71,30.57,30.63,68700.0,30.58,30.71,30.57,30.63,68700.0
2008-07-18 10:30:00,30.66,30.81,30.47,30.49,95600.0,30.66,30.81,30.47,30.49,95600.0
2008-07-18 11:00:00,30.5,30.6,30.28,30.54,195600.0,30.5,30.6,30.28,30.54,195600.0
2008-07-18 11:30:00,30.54,30.68,30.5,30.53,185600.0,30.54,30.68,30.5,30.53,185600.0
2008-07-18 12:00:00,30.52,30.57,30.33,30.34,162800.0,30.52,30.57,30.33,30.34,162800.0
2008-07-18 12:30:00,30.35,30.46,30.27,30.27,109300.0,30.35,30.46,30.27,30.27,109300.0
2008-07-18 13:00:00,30.27,30.34,30.21,30.28,103000.0,30.27,30.34,30.21,30.28,103000.0
2008-07-18 13:30:00,30.28,30.35,30.23,30.34,91100.0,30.28,30.35,30.23,30.34,91100.0
2008-07-18 14:00:00,30.34,30.45,30.22,30.37,171800.0,30.34,30.45,30.22,30.37,171800.0
2008-07-18 14:30:00,30.38,30.42,30.14,30.25,153700.0,30.38,30.42,30.14,30.25,153700.0
2008-07-18 15:00:00,30.25,30.32,30.13,30.16,211300.0,30.25,30.32,30.13,30.16,211300.0
2008-07-18 15:30:00,30.16,30.4,30.11,30.16,469000.0,30.16,30.4,30.11,30.16,469000.0
2008-07-21 09:30:00,30.13,30.95,30.12,30.48,153700.0,30.13,30.95,30.12,30.48,153700.0
2008-07-21 10:00:00,30.5,30.54,30.15,30.19,115100.0,30.5,30.54,30.15,30.19,115100.0
2008-07-21 10:30:00,30.16,30.22,30.01,30.14,68400.0,30.16,30.22,30.01,30.14,68400.0
2008-07-21 11:00:00,30.16,30.58,30.16,30.57,34500.0,30.16,30.58,30.16,30.57,34500.0
2008-07-21 11:30:00,30.55,30.59,30.28,30.33,40000.0,30.55,30.59,30.28,30.33,40000.0
2008-07-21 12:00:00,30.31,30.42,30.29,30.31,63900.0,30.31,30.42,30.29,30.31,63900.0
2008-07-21 12:30:00,30.31,30.33,30.16,30.19,67200.0,30.31,30.33,30.16,30.19,67200.0
2008-07-21 13:00:00,30.18,30.24,30.09,30.17,45700.0,30.18,30.24,30.09,30.17,45700.0
2008-07-21 13:30:00,30.18,30.2,30.09,30.14,29400.0,30.18,30.2,30.09,30.14,29400.0
2008-07-21 14:00:00,30.16,30.25,30.15,30.18,81300.0,30.16,30.25,30.15,30.18,81300.0
2008-07-21 14:30:00,30.19,30.25,30.18,30.21,79500.0,30.19,30.25,30.18,30.21,79500.0
2008-07-21 15:00:00,30.23,30.33,30.19,30.2,115900.0,30.23,30.33,30.19,30.2,115900.0
2008-07-21 15:30:00,30.2,30.49,30.19,30.23,309300.0,30.2,30.49,30.19,30.23,309300.0
2008-07-22 09:30:00,30.19,30.75,30.19,30.58,153600.0,30.19,30.75,30.19,30.58,153600.0
2008-07-22 10:00:00,30.57,30.7,30.43,30.58,121100.0,30.57,30.7,30.43,30.58,121100.0
2008-07-22 10:30:00,30.57,30.68,30.42,30.5,59200.0,30.57,30.68,30.42,30.5,59200.0
2008-07-22 11:00:00,30.52,30.88,30.5,30.77,156700.0,30.52,30.88,30.5,30.77,156700.0
2008-07-22 11:30:00,30.76,30.82,30.7,30.82,41900.0,30.76,30.82,30.7,30.82,41900.0
2008-07-22 12:00:00,30.8,30.8,30.59,30.62,112100.0,30.8,30.8,30.59,30.62,112100.0
2008-07-22 12:30:00,30.63,30.8,30.55,30.78,58500.0,30.63,30.8,30.55,30.78,58500.0
2008-07-22 13:00:00,30.78,30.86,30.76,30.78,46100.0,30.78,30.86,30.76,30.78,46100.0
2008-07-22 13:30:00,30.78,30.84,30.75,30.76,30100.0,30.78,30.84,30.75,30.76,30100.0
2008-07-22 14:00:00,30.79,30.88,30.76,30.87,58400.0,30.79,30.88,30.76,30.87,58400.0
2008-07-22 14:30:00,30.87,31.05,30.84,30.97,68000.0,30.87,31.05,30.84,30.97,68000.0
2008-07-22 15:00:00,30.97,31.22,30.96,31.19,233400.0,30.97,31.22,30.96,31.19,233400.0
2008-07-22 15:30:00,31.18,31.57,31.04,31.38,363700.0,31.18,31.57,31.04,31.38,363700.0
2008-07-23 09:30:00,31.41,32.65,31.39,31.83,1224800.0,31.41,32.65,31.39,31.83,1224800.0
2008-07-23 10:00:00,31.83,32.09,31.48,31.62,275300.0,31.83,32.09,31.48,31.62,275300.0
2008-07-23 10:30:00,31.62,31.79,31.56,31.76,157600.0,31.62,31.79,31.56,31.76,157600.0
2008-07-23 11:00:00,31.74,31.86,31.65,31.66,184400.0,31.74,31.86,31.65,31.66,184400.0
2008-07-23 11:30:00,31.66,31.77,31.62,31.77,97000.0,31.66,31.77,31.62,31.77,97000.0
2008-07-23 12:00:00,31.77,31.84,31.47,31.49,65600.0,31.77,31.84,31.47,31.49,65600.0
2008-07-23 12:30:00,31.5,31.6,31.43,31.5,52200.0,31.5,31.6,31.43,31.5,52200.0
2008-07-23 13:00:00,31.5,31.58,31.48,31.48,47200.0,31.5,31.58,31.48,31.48,47200.0
2008-07-23 13:30:00,31.48,31.63,31.45,31.54,61500.0,31.48,31.63,31.45,31.54,61500.0
2008-07-23 14:00:00,31.54,31.67,31.45,31.47,58100.0,31.54,31.67,31.45,31.47,58100.0
2008-07-23 14:30:00,31.47,31.58,31.31,31.31,116100.0,31.47,31.58,31.31,31.31,116100.0
2008-07-23 15:00:00,31.31,31.33,31.08,31.19,96000.0,31.31,31.33,31.08,31.19,96000.0
2008-07-23 15:30:00,31.19,31.26,30.91,30.97,185400.0,31.19,31.26,30.91,30.97,185400.0
2008-07-24 09:30:00,30.93,31.39,30.77,30.86,119500.0,30.93,31.39,30.77,30.86,119500.0
2008-07-24 10:00:00,30.82,30.84,30.54,30.59,97000.0,30.82,30.84,30.54,30.59,97000.0
2008-07-24 10:30:00,30.6,30.94,30.59,30.75,83400.0,30.6,30.94,30.59,30.75,83400.0
2008-07-24 11:00:00,30.75,30.78,30.53,30.64,116100.0,30.75,30.78,30.53,30.64,116100.0
2008-07-24 11:30:00,30.64,30.85,30.64,30.85,187400.0,30.64,30.85,30.64,30.85,187400.0
2008-07-24 12:00:00,30.85,30.94,30.79,30.85,92300.0,30.85,30.94,30.79,30.85,92300.0
2008-07-24 12:30:00,30.84,30.86,30.69,30.81,85700.0,30.84,30.86,30.69,30.81,85700.0
2008-07-24 13:00:00,30.79,30.95,30.78,30.86,29300.0,30.79,30.95,30.78,30.86,29300.0
2008-07-24 13:30:00,30.84,30.93,30.72,30.81,74600.0,30.84,30.93,30.72,30.81,74600.0
2008-07-24 14:00:00,30.8,31.66,30.74,31.22,445000.0,30.8,31.66,30.74,31.22,445000.0
2008-07-24 14:30:00,31.23,31.34,31.14,31.27,139900.0,31.23,31.34,31.14,31.27,139900.0
2008-07-24 15:00:00,31.27,31.39,31.0,31.08,131800.0,31.27,31.39,31.0,31.08,131800.0
2008-07-24 15:30:00,31.1,31.23,30.76,30.81,314600.0,31.1,31.23,30.76,30.81,314600.0
2008-07-25 09:30:00,31.09,31.95,31.09,31.14,197600.0,31.09,31.95,31.09,31.14,197600.0
2008-07-25 10:00:00,31.14,31.54,31.1,31.39,112700.0,31.14,31.54,31.1,31.39,112700.0
2008-07-25 10:30:00,31.39,31.67,31.3,31.65,83000.0,31.39,31.67,31.3,31.65,83000.0
2008-07-25 11:00:00,31.66,31.86,31.65,31.86,53800.0,31.66,31.86,31.65,31.86,53800.0
2008-07-25 11:30:00,31.86,31.9,31.65,31.68,60000.0,31.86,31.9,31.65,31.68,60000.0
2008-07-25 12:00:00,31.67,31.68,31.43,31.6,66700.0,31.67,31.68,31.43,31.6,66700.0
2008-07-25 12:30:00,31.59,31.59,31.34,31.47,91000.0,31.59,31.59,31.34,31.47,91000.0
2008-07-25 13:00:00,31.46,31.52,31.32,31.39,78800.0,31.46,31.52,31.32,31.39,78800.0
2008-07-25 13:30:00,31.39,31.41,31.25,31.34,70000.0,31.39,31.41,31.25,31.34,70000.0
2008-07-25 14:00:00,31.34,31.48,31.29,31.42,33800.0,31.34,31.48,31.29,31.42,33800.0
2008-07-25 14:30:00,31.42,31.63,31.35,31.56,43900.0,31.42,31.63,31.35,31.56,43900.0
2008-07-25 15:00:00,31.56,31.56,31.32,31.36,53300.0,31.56,31.56,31.32,31.36,53300.0
2008-07-25 15:30:00,31.36,31.55,31.3,31.46,106100.0,31.36,31.55,31.3,31.46,106100.0
2008-07-28 09:30:00,31.33,32.0,31.11,31.26,140200.0,31.33,32.0,31.11,31.26,140200.0
2008-07-28 10:00:00,31.25,31.48,31.15,31.36,85400.0,31.25,31.48,31.15,31.36,85400.0
2008-07-28 10:30:00,31.36,31.38,30.9,30.92,73900.0,31.36,31.38,30.9,30.92,73900.0
2008-07-28 11:00:00,30.91,30.93,30.73,30.8,62900.0,30.91,30.93,30.73,30.8,62900.0
2008-07-28 11:30:00,30.8,30.88,30.74,30.82,63700.0,30.8,30.88,30.74,30.82,63700.0
2008-07-28 12:00:00,30.81,30.85,30.75,30.83,38100.0,30.81,30.85,30.75,30.83,38100.0
2008-07-28 12:30:00,30.84,30.89,30.73,30.74,68600.0,30.84,30.89,30.73,30.74,68600.0
2008-07-28 13:00:00,30.74,30.75,30.45,30.45,53500.0,30.74,30.75,30.45,30.45,53500.0
2008-07-28 13:30:00,30.46,30.63,30.45,30.58,74400.0,30.46,30.63,30.45,30.58,74400.0
2008-07-28 14:00:00,30.58,30.62,30.43,30.43,115600.0,30.58,30.62,30.43,30.43,115600.0
2008-07-28 14:30:00,30.43,30.5,30.12,30.19,118500.0,30.43,30.5,30.12,30.19,118500.0
2008-07-28 15:00:00,30.19,30.46,30.18,30.43,126200.0,30.19,30.46,30.18,30.43,126200.0
2008-07-28 15:30:00,30.44,30.45,30.22,30.24,180900.0,30.44,30.45,30.22,30.24,180900.0
2008-07-29 09:30:00,30.29,30.73,30.21,30.71,74600.0,30.29,30.73,30.21,30.71,74600.0
2008-07-29 10:00:00,30.7,31.0,30.69,30.91,76000.0,30.7,31.0,30.69,30.91,76000.0
2008-07-29 10:30:00,30.9,31.16,30.9,30.99,60700.0,30.9,31.16,30.9,30.99,60700.0
2008-07-29 11:00:00,30.99,31.12,30.99,31.09,62200.0,30.99,31.12,30.99,31.09,62200.0
2008-07-29 11:30:00,31.08,31.14,30.99,31.02,36800.0,31.08,31.14,30.99,31.02,36800.0
2008-07-29 12:00:00,31.02,31.17,30.99,31.15,62000.0,31.02,31.17,30.99,31.15,62000.0
2008-07-29 12:30:00,31.16,31.16,31.05,31.09,32200.0,31.16,31.16,31.05,31.09,32200.0
2008-07-29 13:00:00,31.09,31.14,31.05,31.1,49500.0,31.09,31.14,31.05,31.1,49500.0
2008-07-29 13:30:00,31.11,31.11,31.0,31.02,58600.0,31.11,31.11,31.0,31.02,58600.0
2008-07-29 14:00:00,31.02,31.06,30.87,30.96,73600.0,31.02,31.06,30.87,30.96,73600.0
2008-07-29 14:30:00,30.97,31.04,30.83,30.9,66500.0,30.97,31.04,30.83,30.9,66500.0
2008-07-29 15:00:00,30.9,31.02,30.81,30.96,63600.0,30.9,31.02,30.81,30.96,63600.0
2008-07-29 15:30:00,30.95,31.03,30.91,30.97,116300.0,30.95,31.03,30.91,30.97,116300.0
2008-07-30 09:30:00,30.98,32.14,30.89,31.6,187900.0,30.98,32.14,30.89,31.6,187900.0
2008-07-30 10:00:00,31.6,31.88,31.59,31.87,98500.0,31.6,31.88,31.59,31.87,98500.0
2008-07-30 10:30:00,31.87,31.99,31.58,31.58,47300.0,31.87,31.99,31.58,31.58,47300.0
2008-07-30 11:00:00,31.59,31.77,31.58,31.73,35200.0,31.59,31.77,31.58,31.73,35200.0
2008-07-30 11:30:00,31.72,31.79,31.67,31.74,64500.0,31.72,31.79,31.67,31.74,64500.0
2008-07-30 12:00:00,31.74,31.77,31.46,31.67,95000.0,31.74,31.77,31.46,31.67,95000.0
2008-07-30 12:30:00,31.67,31.67,31.25,31.32,60600.0,31.67,31.67,31.25,31.32,60600.0
2008-07-30 13:00:00,31.33,31.33,31.15,31.23,44100.0,31.33,31.33,31.15,31.23,44100.0
2008-07-30 13:30:00,31.22,31.33,31.2,31.26,56600.0,31.22,31.33,31.2,31.26,56600.0
2008-07-30 14:00:00,31.25,31.26,31.1,31.11,95500.0,31.25,31.26,31.1,31.11,95500.0
2008-07-30 14:30:00,31.11,31.37,31.1,31.35,75500.0,31.11,31.37,31.1,31.35,75500.0
2008-07-30 15:00:00,31.36,31.56,31.35,31.54,84800.0,31.36,31.56,31.35,31.54,84800.0
2008-07-30 15:30:00,31.54,31.59,31.44,31.45,108000.0,31.54,31.59,31.44,31.45,108000.0
2008-07-31 09:30:00,32.01,33.48,32.0,33.04,649700.0,32.01,33.48,32.0,33.04,649700.0
2008-07-31 10:00:00,33.05,33.49,32.91,33.25,561600.0,33.05,33.49,32.91,33.25,561600.0
2008-07-31 10:30:00,33.26,33.29,32.9,32.94,230600.0,33.26,33.29,32.9,32.94,230600.0
2008-07-31 11:00:00,32.95,33.07,32.84,32.91,99100.0,32.95,33.07,32.84,32.91,99100.0
2008-07-31 11:30:00,32.92,32.97,32.83,32.85,199500.0,32.92,32.97,32.83,32.85,199500.0
2008-07-31 12:00:00,32.85,32.94,32.83,32.88,115400.0,32.85,32.94,32.83,32.88,115400.0
2008-07-31 12:30:00,32.89,32.99,32.62,32.71,151500.0,32.89,32.99,32.62,32.71,151500.0
2008-07-31 13:00:00,32.72,32.77,32.66,32.76,79500.0,32.72,32.77,32.66,32.76,79500.0
2008-07-31 13:30:00,32.77,32.94,32.58,32.92,87100.0,32.77,32.94,32.58,32.92,87100.0
2008-07-31 14:00:00,32.9,32.99,32.81,32.87,158600.0,32.9,32.99,32.81,32.87,158600.0
2008-07-31 14:30:00,32.89,33.02,32.8,32.82,165000.0,32.89,33.02,32.8,32.82,165000.0
2008-07-31 15:00:00,32.82,32.88,32.74,32.79,259000.0,32.82,32.88,32.74,32.79,259000.0
2008-07-31 15:30:00,32.79,32.81,32.52,32.7,297300.0,32.79,32.81,32.52,32.7,297300.0
2008-08-01 09:30:00,32.55,32.76,32.34,32.51,357500.0,32.55,32.76,32.34,32.51,357500.0
2008-08-01 10:00:00,32.51,32.53,32.07,32.1,266400.0,32.51,32.53,32.07,32.1,266400.0
2008-08-01 10:30:00,32.07,32.34,32.06,32.25,131600.0,32.07,32.34,32.06,32.25,131600.0
2008-08-01 11:00:00,32.23,32.25,32.1,32.1,124800.0,32.23,32.25,32.1,32.1,124800.0
2008-08-01 11:30:00,32.1,32.29,32.1,32.15,126500.0,32.1,32.29,32.1,32.15,126500.0
2008-08-01 12:00:00,32.16,32.22,32.0,32.1,65200.0,32.16,32.22,32.0,32.1,65200.0
2008-08-01 12:30:00,32.09,32.18,32.07,32.15,105600.0,32.09,32.18,32.07,32.15,105600.0
2008-08-01 13:00:00,32.16,32.26,32.11,32.16,125100.0,32.16,32.26,32.11,32.16,125100.0
2008-08-01 13:30:00,32.18,32.35,32.14,32.35,75600.0,32.18,32.35,32.14,32.35,75600.0
2008-08-01 14:00:00,32.32,32.35,32.15,32.21,176400.0,32.32,32.35,32.15,32.21,176400.0
2008-08-01 14:30:00,32.21,32.27,32.03,32.03,81600.0,32.21,32.27,32.03,32.03,81600.0
2008-08-01 15:00:00,32.04,32.31,32.01,32.2,180000.0,32.04,32.31,32.01,32.2,180000.0
2008-08-01 15:30:00,32.19,32.3,32.03,32.12,269300.0,32.19,32.3,32.03,32.12,269300.0
2008-08-04 09:30:00,32.26,32.33,31.81,32.11,86100.0,32.26,32.33,31.81,32.11,86100.0
2008-08-04 10:00:00,32.13,32.16,31.81,31.89,73000.0,32.13,32.16,31.81,31.89,73000.0
2008-08-04 10:30:00,31.92,31.92,31.59,31.65,145400.0,31.92,31.92,31.59,31.65,145400.0
2008-08-04 11:00:00,31.65,31.83,31.64,31.78,69200.0,31.65,31.83,31.64,31.78,69200.0
2008-08-04 11:30:00,31.77,31.78,31.5,31.54,81200.0,31.77,31.78,31.5,31.54,81200.0
2008-08-04 12:00:00,31.54,31.6,31.5,31.5,59100.0,31.54,31.6,31.5,31.5,59100.0
2008-08-04 12:30:00,31.5,31.59,31.26,31.45,80700.0,31.5,31.59,31.26,31.45,80700.0
2008-08-04 13:00:00,31.45,31.91,31.45,31.53,125400.0,31.45,31.91,31.45,31.53,125400.0
2008-08-04 13:30:00,31.52,31.57,31.5,31.51,60100.0,31.52,31.57,31.5,31.51,60100.0
2008-08-04 14:00:00,31.51,31.72,31.5,31.54,144000.0,31.51,31.72,31.5,31.54,144000.0
2008-08-04 14:30:00,31.54,31.55,31.21,31.24,180300.0,31.54,31.55,31.21,31.24,180300.0
2008-08-04 15:00:00,31.23,31.4,31.14,31.23,147300.0,31.23,31.4,31.14,31.23,147300.0
2008-08-04 15:30:00,31.24,31.41,31.03,31.05,263100.0,31.24,31.41,31.03,31.05,263100.0
2008-08-05 09:30:00,31.12,32.09,31.12,31.41,378200.0,31.12,32.09,31.12,31.41,378200.0
2008-08-05 10:00:00,31.4,31.67,31.04,31.6,99300.0,31.4,31.67,31.04,31.6,99300.0
2008-08-05 10:30:00,31.6,31.66,31.48,31.59,219200.0,31.6,31.66,31.48,31.59,219200.0
2008-08-05 11:00:00,31.61,31.92,31.56,31.84,137300.0,31.61,31.92,31.56,31.84,137300.0
2008-08-05 11:30:00,31.86,32.07,31.8,32.04,103100.0,31.86,32.07,31.8,32.04,103100.0
2008-08-05 12:00:00,32.04,32.06,31.79,31.79,55200.0,32.04,32.06,31.79,31.79,55200.0
2008-08-05 12:30:00,31.78,31.95,31.74,31.91,55000.0,31.78,31.95,31.74,31.91,55000.0
2008-08-05 13:00:00,31.9,31.91,31.84,31.85,77000.0,31.9,31.91,31.84,31.85,77000.0
2008-08-05 13:30:00,31.85,32.04,31.85,31.93,112000.0,31.85,32.04,31.85,31.93,112000.0
2008-08-05 14:00:00,31.93,32.1,31.87,31.96,180800.0,31.93,32.1,31.87,31.96,180800.0
2008-08-05 14:30:00,31.96,32.0,31.75,31.83,129600.0,31.96,32.0,31.75,31.83,129600.0
2008-08-05 15:00:00,31.83,31.83,31.58,31.66,112900.0,31.83,31.83,31.58,31.66,112900.0
2008-08-05 15:30:00,31.65,31.83,31.52,31.55,264600.0,31.65,31.83,31.52,31.55,264600.0
2008-08-06 09:30:00,28.5,28.75,28.0,28.37,3243100.0,28.5,28.75,28.0,28.37,3243100.0
2008-08-06 10:00:00,28.36,28.78,28.25,28.76,1325700.0,28.36,28.78,28.25,28.76,1325700.0
2008-08-06 10:30:00,28.75,29.14,28.55,29.13,1308700.0,28.75,29.14,28.55,29.13,1308700.0
2008-08-06 11:00:00,29.11,29.4,28.0,29.4,1453500.0,29.11,29.4,28.0,29.4,1453500.0
2008-08-06 11:30:00,29.38,30.17,29.36,29.63,892500.0,29.38,30.17,29.36,29.63,892500.0
2008-08-06 12:00:00,29.62,29.83,29.56,29.77,445700.0,29.62,29.83,29.56,29.77,445700.0
2008-08-06 12:30:00,29.77,30.04,29.72,30.04,236200.0,29.77,30.04,29.72,30.04,236200.0
2008-08-06 13:00:00,30.03,30.35,29.91,30.35,253400.0,30.03,30.35,29.91,30.35,253400.0
2008-08-06 13:30:00,30.35,30.6,30.2,30.23,237500.0,30.35,30.6,30.2,30.23,237500.0
2008-08-06 14:00:00,30.23,30.25,30.0,30.06,317700.0,30.23,30.25,30.0,30.06,317700.0
2008-08-06 14:30:00,30.07,30.24,30.03,30.14,209500.0,30.07,30.24,30.03,30.14,209500.0
2008-08-06 15:00:00,30.13,30.28,29.83,30.03,526300.0,30.13,30.28,29.83,30.03,526300.0
2008-08-06 15:30:00,30.04,30.25,30.0,30.1,570300.0,30.04,30.25,30.0,30.1,570300.0
2008-08-07 09:30:00,29.83,30.19,28.78,29.06,428100.0,29.83,30.19,28.78,29.06,428100.0
2008-08-07 10:00:00,29.05,29.38,28.76,29.19,241400.0,29.05,29.38,28.76,29.19,241400.0
2008-08-07 10:30:00,29.19,29.2,28.9,28.95,225400.0,29.19,29.2,28.9,28.95,225400.0
2008-08-07 11:00:00,28.97,29.02,28.81,28.98,179700.0,28.97,29.02,28.81,28.98,179700.0
2008-08-07 11:30:00,28.97,29.1,28.87,29.0,355800.0,28.97,29.1,28.87,29.0,355800.0
2008-08-07 12:00:00,29.0,29.01,28.89,28.95,162700.0,29.0,29.01,28.89,28.95,162700.0
2008-08-07 12:30:00,28.96,29.01,28.9,29.0,158000.0,28.96,29.01,28.9,29.0,158000.0
2008-08-07 13:00:00,29.0,29.01,28.94,29.0,132200.0,29.0,29.01,28.94,29.0,132200.0
2008-08-07 13:30:00,28.99,29.0,28.93,28.97,119900.0,28.99,29.0,28.93,28.97,119900.0
2008-08-07 14:00:00,28.97,29.08,28.95,29.02,167800.0,28.97,29.08,28.95,29.02,167800.0
2008-08-07 14:30:00,29.03,29.03,28.89,28.94,151000.0,29.03,29.03,28.89,28.94,151000.0
2008-08-07 15:00:00,28.95,28.96,28.35,28.45,404600.0,28.95,28.96,28.35,28.45,404600.0
2008-08-07 15:30:00,28.44,28.45,28.0,28.1,855700.0,28.44,28.45,28.0,28.1,855700.0
2008-08-08 09:30:00,28.1,28.81,28.03,28.46,284100.0,28.1,28.81,28.03,28.46,284100.0
2008-08-08 10:00:00,28.44,28.5,28.06,28.23,418100.0,28.44,28.5,28.06,28.23,418100.0
2008-08-08 10:30:00,28.24,28.25,27.92,28.22,201800.0,28.24,28.25,27.92,28.22,201800.0
2008-08-08 11:00:00,28.21,28.37,28.16,28.22,157700.0,28.21,28.37,28.16,28.22,157700.0
2008-08-08 11:30:00,28.22,28.32,28.16,28.29,117800.0,28.22,28.32,28.16,28.29,117800.0
2008-08-08 12:00:00,28.29,28.5,28.25,28.43,175300.0,28.29,28.5,28.25,28.43,175300.0
2008-08-08 12:30:00,28.41,28.64,28.4,28.5,363400.0,28.41,28.64,28.4,28.5,363400.0
2008-08-08 13:00:00,28.51,28.6,28.45,28.49,137400.0,28.51,28.6,28.45,28.49,137400.0
2008-08-08 13:30:00,28.49,28.53,28.4,28.45,173800.0,28.49,28.53,28.4,28.45,173800.0
2008-08-08 14:00:00,28.44,28.54,28.32,28.49,195000.0,28.44,28.54,28.32,28.49,195000.0
2008-08-08 14:30:00,28.49,28.54,28.43,28.47,128700.0,28.49,28.54,28.43,28.47,128700.0
2008-08-08 15:00:00,28.48,28.52,28.35,28.37,228000.0,28.48,28.52,28.35,28.37,228000.0
2008-08-08 15:30:00,28.37,28.57,28.35,28.55,364900.0,28.37,28.57,28.35,28.55,364900.0
2008-08-11 09:30:00,28.55,28.93,28.52,28.8,167300.0,28.55,28.93,28.52,28.8,167300.0
2008-08-11 10:00:00,28.8,28.98,28.65,28.7,279400.0,28.8,28.98,28.65,28.7,279400.0
2008-08-11 10:30:00,28.7,28.72,28.5,28.6,155200.0,28.7,28.72,28.5,28.6,155200.0
2008-08-11 11:00:00,28.61,28.93,28.6,28.86,138700.0,28.61,28.93,28.6,28.86,138700.0
2008-08-11 11:30:00,28.84,28.86,28.67,28.82,302400.0,28.84,28.86,28.67,28.82,302400.0
2008-08-11 12:00:00,28.82,28.9,28.78,28.84,302100.0,28.82,28.9,28.78,28.84,302100.0
2008-08-11 12:30:00,28.84,29.03,28.78,28.81,285600.0,28.84,29.03,28.78,28.81,285600.0
2008-08-11 13:00:00,28.79,28.85,28.74,28.81,179700.0,28.79,28.85,28.74,28.81,179700.0
2008-08-11 13:30:00,28.81,28.96,28.76,28.85,287700.0,28.81,28.96,28.76,28.85,287700.0
2008-08-11 14:00:00,28.85,28.88,28.74,28.81,217500.0,28.85,28.88,28.74,28.81,217500.0
2008-08-11 14:30:00,28.81,28.93,28.77,28.81,271900.0,28.81,28.93,28.77,28.81,271900.0
2008-08-11 15:00:00,28.8,28.83,28.75,28.81,316500.0,28.8,28.83,28.75,28.81,316500.0
2008-08-11 15:30:00,28.8,28.88,28.74,28.88,400800.0,28.8,28.88,28.74,28.88,400800.0
2008-08-12 09:30:00,28.61,28.8,28.17,28.42,121400.0,28.61,28.8,28.17,28.42,121400.0
2008-08-12 10:00:00,28.46,28.69,28.31,28.37,252100.0,28.46,28.69,28.31,28.37,252100.0
2008-08-12 10:30:00,28.33,28.51,28.25,28.49,136900.0,28.33,28.51,28.25,28.49,136900.0
2008-08-12 11:00:00,28.49,28.49,28.22,28.47,100400.0,28.49,28.49,28.22,28.47,100400.0
2008-08-12 11:30:00,28.46,28.46,28.29,28.37,83600.0,28.46,28.46,28.29,28.37,83600.0
2008-08-12 12:00:00,28.37,28.41,28.28,28.33,80700.0,28.37,28.41,28.28,28.33,80700.0
2008-08-12 12:30:00,28.32,28.35,28.26,28.34,78800.0,28.32,28.35,28.26,28.34,78800.0
2008-08-12 13:00:00,28.33,28.41,28.26,28.37,113700.0,28.33,28.41,28.26,28.37,113700.0
2008-08-12 13:30:00,28.37,28.37,28.24,28.28,78900.0,28.37,28.37,28.24,28.28,78900.0
2008-08-12 14:00:00,28.28,28.34,28.23,28.32,114500.0,28.28,28.34,28.23,28.32,114500.0
2008-08-12 14:30:00,28.32,28.34,28.23,28.24,113900.0,28.32,28.34,28.23,28.24,113900.0
2008-08-12 15:00:00,28.24,28.32,28.22,28.29,125600.0,28.24,28.32,28.22,28.29,125600.0
2008-08-12 15:30:00,28.29,28.35,28.13,28.35,254300.0,28.29,28.35,28.13,28.35,254300.0
2008-08-13 09:30:00,28.09,28.33,27.09,27.23,424400.0,28.09,28.33,27.09,27.23,424400.0
2008-08-13 10:00:00,27.24,27.28,26.8,26.92,784300.0,27.24,27.28,26.8,26.92,784300.0
2008-08-13 10:30:00,26.93,26.93,26.28,26.46,772300.0,26.93,26.93,26.28,26.46,772300.0
2008-08-13 11:00:00,26.47,26.99,26.47,26.59,455600.0,26.47,26.99,26.47,26.59,455600.0
2008-08-13 11:30:00,26.58,26.6,26.5,26.53,284200.0,26.58,26.6,26.5,26.53,284200.0
2008-08-13 12:00:00,26.53,26.57,26.28,26.32,639000.0,26.53,26.57,26.28,26.32,639000.0
2008-08-13 12:30:00,26.32,26.54,26.28,26.48,281600.0,26.32,26.54,26.28,26.48,281600.0
2008-08-13 13:00:00,26.48,26.5,26.35,26.44,392300.0,26.48,26.5,26.35,26.44,392300.0
2008-08-13 13:30:00,26.45,26.51,26.15,26.46,255600.0,26.45,26.51,26.15,26.46,255600.0
2008-08-13 14:00:00,26.47,26.5,26.33,26.43,331800.0,26.47,26.5,26.33,26.43,331800.0
2008-08-13 14:30:00,26.42,26.65,26.42,26.59,644800.0,26.42,26.65,26.42,26.59,644800.0
2008-08-13 15:00:00,26.6,26.88,26.54,26.85,719200.0,26.6,26.88,26.54,26.85,719200.0
2008-08-13 15:30:00,26.84,27.19,26.7,26.83,1325000.0,26.84,27.19,26.7,26.83,1325000.0
2008-08-14 09:30:00,26.6,27.13,26.5,27.02,220000.0,26.6,27.13,26.5,27.02,220000.0
2008-08-14 10:00:00,27.02,27.24,26.89,27.01,386900.0,27.02,27.24,26.89,27.01,386900.0
2008-08-14 10:30:00,27.0,27.29,26.97,27.18,410700.0,27.0,27.29,26.97,27.18,410700.0
2008-08-14 11:00:00,27.19,27.42,27.09,27.41,160000.0,27.19,27.42,27.09,27.41,160000.0
2008-08-14 11:30:00,27.41,27.44,27.33,27.41,66300.0,27.41,27.44,27.33,27.41,66300.0
2008-08-14 12:00:00,27.4,27.42,27.33,27.35,56500.0,27.4,27.42,27.33,27.35,56500.0
2008-08-14 12:30:00,27.34,27.53,27.34,27.5,102800.0,27.34,27.53,27.34,27.5,102800.0
2008-08-14 13:00:00,27.5,27.55,27.47,27.49,151000.0,27.5,27.55,27.47,27.49,151000.0
2008-08-14 13:30:00,27.5,27.65,27.48,27.49,197100.0,27.5,27.65,27.48,27.49,197100.0
2008-08-14 14:00:00,27.49,27.51,27.4,27.45,127000.0,27.49,27.51,27.4,27.45,127000.0
2008-08-14 14:30:00,27.43,27.52,27.43,27.49,170900.0,27.43,27.52,27.43,27.49,170900.0
2008-08-14 15:00:00,27.49,27.5,27.38,27.4,191100.0,27.49,27.5,27.38,27.4,191100.0
2008-08-14 15:30:00,27.41,27.5,27.36,27.47,174300.0,27.41,27.5,27.36,27.47,174300.0
2008-08-15 09:30:00,27.48,27.72,27.22,27.47,118500.0,27.48,27.72,27.22,27.47,118500.0
2008-08-15 10:00:00,27.49,27.49,26.93,26.99,232600.0,27.49,27.49,26.93,26.99,232600.0
2008-08-15 10:30:00,26.99,27.09,26.87,27.01,210100.0,26.99,27.09,26.87,27.01,210100.0
2008-08-15 11:00:00,27.01,27.06,26.84,27.01,171600.0,27.01,27.06,26.84,27.01,171600.0
2008-08-15 11:30:00,27.0,27.07,26.77,26.79,241700.0,27.0,27.07,26.77,26.79,241700.0
2008-08-15 12:00:00,26.78,26.82,26.44,26.45,214600.0,26.78,26.82,26.44,26.45,214600.0
2008-08-15 12:30:00,26.46,26.55,26.4,26.48,158400.0,26.46,26.55,26.4,26.48,158400.0
2008-08-15 13:00:00,26.47,26.57,26.21,26.3,205800.0,26.47,26.57,26.21,26.3,205800.0
2008-08-15 13:30:00,26.29,26.41,25.93,26.0,216200.0,26.29,26.41,25.93,26.0,216200.0
2008-08-15 14:00:00,25.99,26.4,25.95,26.34,325000.0,25.99,26.4,25.95,26.34,325000.0
2008-08-15 14:30:00,26.35,26.44,26.32,26.4,228700.0,26.35,26.44,26.32,26.4,228700.0
2008-08-15 15:00:00,26.39,26.55,26.38,26.41,164500.0,26.39,26.55,26.38,26.41,164500.0
2008-08-15 15:30:00,26.41,26.46,26.27,26.38,231500.0,26.41,26.46,26.27,26.38,231500.0
2008-08-18 09:30:00,26.6,26.72,25.88,25.89,182100.0,26.6,26.72,25.88,25.89,182100.0
2008-08-18 10:00:00,25.88,25.94,25.59,25.75,306400.0,25.88,25.94,25.59,25.75,306400.0
2008-08-18 10:30:00,25.76,26.34,25.74,26.13,635800.0,25.76,26.34,25.74,26.13,635800.0
2008-08-18 11:00:00,26.13,26.25,26.1,26.19,122900.0,26.13,26.25,26.1,26.19,122900.0
2008-08-18 11:30:00,26.19,26.19,26.0,26.0,123100.0,26.19,26.19,26.0,26.0,123100.0
2008-08-18 12:00:00,26.01,26.17,26.0,26.16,95100.0,26.01,26.17,26.0,26.16,95100.0
2008-08-18 12:30:00,26.15,26.16,25.97,26.0,130500.0,26.15,26.16,25.97,26.0,130500.0
2008-08-18 13:00:00,26.01,26.03,25.82,25.85,84100.0,26.01,26.03,25.82,25.85,84100.0
2008-08-18 13:30:00,25.85,25.85,25.67,25.75,188500.0,25.85,25.85,25.67,25.75,188500.0
2008-08-18 14:00:00,25.74,25.76,25.61,25.69,116500.0,25.74,25.76,25.61,25.69,116500.0
2008-08-18 14:30:00,25.7,25.76,25.66,25.68,128700.0,25.7,25.76,25.66,25.68,128700.0
2008-08-18 15:00:00,25.7,25.81,25.68,25.76,156500.0,25.7,25.81,25.68,25.76,156500.0
2008-08-18 15:30:00,25.76,25.79,25.68,25.75,243300.0,25.76,25.79,25.68,25.75,243300.0
2008-08-19 09:30:00,25.76,25.89,25.55,25.76,197500.0,25.76,25.89,25.55,25.76,197500.0
2008-08-19 10:00:00,25.75,25.83,25.57,25.73,243800.0,25.75,25.83,25.57,25.73,243800.0
2008-08-19 10:30:00,25.73,25.95,25.73,25.75,108300.0,25.73,25.95,25.73,25.75,108300.0
2008-08-19 11:00:00,25.75,25.94,25.75,25.83,130400.0,25.75,25.94,25.75,25.83,130400.0
2008-08-19 11:30:00,25.83,25.83,25.74,25.74,93100.0,25.83,25.83,25.74,25.74,93100.0
2008-08-19 12:00:00,25.75,25.76,25.7,25.71,91500.0,25.75,25.76,25.7,25.71,91500.0
2008-08-19 12:30:00,25.71,25.77,25.69,25.75,203300.0,25.71,25.77,25.69,25.75,203300.0
2008-08-19 13:00:00,25.77,25.87,25.72,25.73,352900.0,25.77,25.87,25.72,25.73,352900.0
2008-08-19 13:30:00,25.73,25.75,25.7,25.74,141600.0,25.73,25.75,25.7,25.74,141600.0
2008-08-19 14:00:00,25.74,25.75,25.61,25.68,119300.0,25.74,25.75,25.61,25.68,119300.0
2008-08-19 14:30:00,25.67,25.69,25.51,25.57,162500.0,25.67,25.69,25.51,25.57,162500.0
2008-08-19 15:00:00,25.59,25.59,25.44,25.57,214500.0,25.59,25.59,25.44,25.57,214500.0
2008-08-19 15:30:00,25.57,25.62,25.48,25.58,241400.0,25.57,25.62,25.48,25.58,241400.0
2008-08-20 09:30:00,25.71,25.9,25.45,25.58,145100.0,25.71,25.9,25.45,25.58,145100.0
2008-08-20 10:00:00,25.59,25.77,25.55,25.75,158000.0,25.59,25.77,25.55,25.75,158000.0
2008-08-20 10:30:00,25.74,26.02,25.74,26.0,338600.0,25.74,26.02,25.74,26.0,338600.0
2008-08-20 11:00:00,26.01,26.01,25.88,26.0,233400.0,26.01,26.01,25.88,26.0,233400.0
2008-08-20 11:30:00,26.0,26.01,25.94,25.94,176600.0,26.0,26.01,25.94,25.94,176600.0
2008-08-20 12:00:00,25.94,25.95,25.9,25.92,125600.0,25.94,25.95,25.9,25.92,125600.0
2008-08-20 12:30:00,25.91,26.02,25.83,25.84,117900.0,25.91,26.02,25.83,25.84,117900.0
2008-08-20 13:00:00,25.84,25.87,25.74,25.75,119900.0,25.84,25.87,25.74,25.75,119900.0
2008-08-20 13:30:00,25.76,25.81,25.66,25.8,221500.0,25.76,25.81,25.66,25.8,221500.0
2008-08-20 14:00:00,25.8,25.87,25.75,25.8,243700.0,25.8,25.87,25.75,25.8,243700.0
2008-08-20 14:30:00,25.8,25.93,25.75,25.85,221200.0,25.8,25.93,25.75,25.85,221200.0
2008-08-20 15:00:00,25.85,25.89,25.78,25.81,231000.0,25.85,25.89,25.78,25.81,231000.0
2008-08-20 15:30:00,25.8,25.93,25.78,25.93,318300.0,25.8,25.93,25.78,25.93,318300.0
2008-08-21 09:30:00,26.21,26.43,25.94,26.08,412700.0,26.21,26.43,25.94,26.08,412700.0
2008-08-21 10:00:00,26.08,26.15,26.01,26.15,477300.0,26.08,26.15,26.01,26.15,477300.0
2008-08-21 10:30:00,26.15,26.24,25.86,25.94,461200.0,26.15,26.24,25.86,25.94,461200.0
2008-08-21 11:00:00,25.95,25.99,25.66,25.73,330500.0,25.95,25.99,25.66,25.73,330500.0
2008-08-21 11:30:00,25.73,25.97,25.72,25.91,203000.0,25.73,25.97,25.72,25.91,203000.0
2008-08-21 12:00:00,25.91,26.0,25.81,25.84,136200.0,25.91,26.0,25.81,25.84,136200.0
2008-08-21 12:30:00,25.83,25.97,25.8,25.84,171400.0,25.83,25.97,25.8,25.84,171400.0
2008-08-21 13:00:00,25.85,25.86,25.79,25.85,98100.0,25.85,25.86,25.79,25.85,98100.0
2008-08-21 13:30:00,25.85,26.1,25.82,26.02,156100.0,25.85,26.1,25.82,26.02,156100.0
2008-08-21 14:00:00,26.02,26.33,25.99,26.3,285600.0,26.02,26.33,25.99,26.3,285600.0
2008-08-21 14:30:00,26.3,26.69,26.27,26.51,457800.0,26.3,26.69,26.27,26.51,457800.0
2008-08-21 15:00:00,26.51,26.75,26.47,26.72,405100.0,26.51,26.75,26.47,26.72,405100.0
2008-08-21 15:30:00,26.72,26.72,26.57,26.68,442800.0,26.72,26.72,26.57,26.68,442800.0
2008-08-22 09:30:00,27.01,27.75,27.0,27.5,714900.0,27.01,27.75,27.0,27.5,714900.0
2008-08-22 10:00:00,27.5,27.55,27.23,27.27,453800.0,27.5,27.55,27.23,27.27,453800.0
2008-08-22 10:30:00,27.29,27.51,27.23,27.46,351200.0,27.29,27.51,27.23,27.46,351200.0
2008-08-22 11:00:00,27.46,27.75,27.43,27.65,231000.0,27.46,27.75,27.43,27.65,231000.0
2008-08-22 11:30:00,27.66,27.9,27.63,27.89,408300.0,27.66,27.9,27.63,27.89,408300.0
2008-08-22 12:00:00,27.89,28.37,27.82,28.29,497100.0,27.89,28.37,27.82,28.29,497100.0
2008-08-22 12:30:00,28.3,28.4,28.16,28.36,509100.0,28.3,28.4,28.16,28.36,509100.0
2008-08-22 13:00:00,28.38,28.47,28.19,28.21,396800.0,28.38,28.47,28.19,28.21,396800.0
2008-08-22 13:30:00,28.21,28.32,28.15,28.21,294500.0,28.21,28.32,28.15,28.21,294500.0
2008-08-22 14:00:00,28.22,28.23,28.0,28.01,394900.0,28.22,28.23,28.0,28.01,394900.0
2008-08-22 14:30:00,28.02,28.15,28.01,28.06,215200.0,28.02,28.15,28.01,28.06,215200.0
2008-08-22 15:00:00,28.05,28.18,28.01,28.16,247000.0,28.05,28.18,28.01,28.16,247000.0
2008-08-22 15:30:00,28.15,28.26,28.11,28.2,457300.0,28.15,28.26,28.11,28.2,457300.0
2008-08-25 09:30:00,28.24,28.4,27.78,27.84,155800.0,28.24,28.4,27.78,27.84,155800.0
2008-08-25 10:00:00,27.85,28.05,27.75,28.04,103200.0,27.85,28.05,27.75,28.04,103200.0
2008-08-25 10:30:00,28.04,28.04,27.74,27.82,123500.0,28.04,28.04,27.74,27.82,123500.0
2008-08-25 11:00:00,27.82,27.97,27.81,27.91,103700.0,27.82,27.97,27.81,27.91,103700.0
2008-08-25 11:30:00,27.91,28.0,27.91,27.94,128700.0,27.91,28.0,27.91,27.94,128700.0
2008-08-25 12:00:00,27.93,28.0,27.85,27.89,118600.0,27.93,28.0,27.85,27.89,118600.0
2008-08-25 12:30:00,27.88,28.02,27.84,27.96,90700.0,27.88,28.02,27.84,27.96,90700.0
2008-08-25 13:00:00,27.98,28.08,27.95,28.07,69300.0,27.98,28.08,27.95,28.07,69300.0
2008-08-25 13:30:00,28.08,28.16,28.04,28.09,79200.0,28.08,28.16,28.04,28.09,79200.0
2008-08-25 14:00:00,28.08,28.11,27.97,28.01,84000.0,28.08,28.11,27.97,28.01,84000.0
2008-08-25 14:30:00,28.01,28.11,27.97,28.1,142300.0,28.01,28.11,27.97,28.1,142300.0
2008-08-25 15:00:00,28.11,28.15,28.04,28.08,120000.0,28.11,28.15,28.04,28.08,120000.0
2008-08-25 15:30:00,28.08,28.12,28.0,28.02,179900.0,28.08,28.12,28.0,28.02,179900.0
2008-08-26 09:30:00,27.86,27.86,27.38,27.54,265100.0,27.86,27.86,27.38,27.54,265100.0
2008-08-26 10:00:00,27.54,27.97,27.53,27.61,194900.0,27.54,27.97,27.53,27.61,194900.0
2008-08-26 10:30:00,27.61,27.77,27.54,27.66,137300.0,27.61,27.77,27.54,27.66,137300.0
2008-08-26 11:00:00,27.67,27.68,27.5,27.59,79400.0,27.67,27.68,27.5,27.59,79400.0
2008-08-26 11:30:00,27.59,27.76,27.57,27.76,68100.0,27.59,27.76,27.57,27.76,68100.0
2008-08-26 12:00:00,27.76,27.78,27.63,27.65,76500.0,27.76,27.78,27.63,27.65,76500.0
2008-08-26 12:30:00,27.65,27.74,27.62,27.72,75200.0,27.65,27.74,27.62,27.72,75200.0
2008-08-26 13:00:00,27.72,27.81,27.71,27.76,131600.0,27.72,27.81,27.71,27.76,131600.0
2008-08-26 13:30:00,27.77,27.82,27.74,27.78,186400.0,27.77,27.82,27.74,27.78,186400.0
2008-08-26 14:00:00,27.77,27.82,27.74,27.76,182500.0,27.77,27.82,27.74,27.76,182500.0
2008-08-26 14:30:00,27.75,27.81,27.7,27.8,218400.0,27.75,27.81,27.7,27.8,218400.0
2008-08-26 15:00:00,27.79,28.01,27.76,28.01,188800.0,27.79,28.01,27.76,28.01,188800.0
2008-08-26 15:30:00,28.0,28.3,28.0,28.12,461900.0,28.0,28.3,28.0,28.12,461900.0
2008-08-27 09:30:00,28.22,28.22,27.55,27.61,105300.0,28.22,28.22,27.55,27.61,105300.0
2008-08-27 10:00:00,27.61,27.78,27.5,27.78,169400.0,27.61,27.78,27.5,27.78,169400.0
2008-08-27 10:30:00,27.78,28.17,27.71,27.84,219200.0,27.78,28.17,27.71,27.84,219200.0
2008-08-27 11:00:00,27.87,27.92,27.75,27.81,114700.0,27.87,27.92,27.75,27.81,114700.0
2008-08-27 11:30:00,27.8,27.81,27.65,27.77,89300.0,27.8,27.81,27.65,27.77,89300.0
2008-08-27 12:00:00,27.76,28.2,27.74,28.18,124000.0,27.76,28.2,27.74,28.18,124000.0
2008-08-27 12:30:00,28.18,28.4,28.12,28.25,198000.0,28.18,28.4,28.12,28.25,198000.0
2008-08-27 13:00:00,28.25,28.27,28.18,28.27,86700.0,28.25,28.27,28.18,28.27,86700.0
2008-08-27 13:30:00,28.27,28.36,28.24,28.26,82900.0,28.27,28.36,28.24,28.26,82900.0
2008-08-27 14:00:00,28.25,28.33,28.25,28.31,83700.0,28.25,28.33,28.25,28.31,83700.0
2008-08-27 14:30:00,28.32,28.43,28.28,28.42,130900.0,28.32,28.43,28.28,28.42,130900.0
2008-08-27 15:00:00,28.42,28.51,28.27,28.29,196400.0,28.42,28.51,28.27,28.29,196400.0
2008-08-27 15:30:00,28.29,28.39,28.15,28.31,328500.0,28.29,28.39,28.15,28.31,328500.0
2008-08-28 09:30:00,28.34,28.92,28.25,28.58,108700.0,28.34,28.92,28.25,28.58,108700.0
2008-08-28 10:00:00,28.6,28.67,28.43,28.61,89100.0,28.6,28.67,28.43,28.61,89100.0
2008-08-28 10:30:00,28.61,28.87,28.58,28.8,91800.0,28.61,28.87,28.58,28.8,91800.0
2008-08-28 11:00:00,28.8,28.81,28.58,28.7,58200.0,28.8,28.81,28.58,28.7,58200.0
2008-08-28 11:30:00,28.7,28.85,28.67,28.85,68200.0,28.7,28.85,28.67,28.85,68200.0
2008-08-28 12:00:00,28.85,28.89,28.81,28.84,89200.0,28.85,28.89,28.81,28.84,89200.0
2008-08-28 12:30:00,28.83,28.94,28.74,28.92,130100.0,28.83,28.94,28.74,28.92,130100.0
2008-08-28 13:00:00,28.92,28.97,28.89,28.95,127000.0,28.92,28.97,28.89,28.95,127000.0
2008-08-28 13:30:00,28.95,28.99,28.9,28.94,70000.0,28.95,28.99,28.9,28.94,70000.0
2008-08-28 14:00:00,28.94,29.03,28.92,29.01,190900.0,28.94,29.03,28.92,29.01,190900.0
2008-08-28 14:30:00,29.0,29.24,28.98,29.21,236700.0,29.0,29.24,28.98,29.21,236700.0
2008-08-28 15:00:00,29.21,29.67,29.2,29.62,508700.0,29.21,29.67,29.2,29.62,508700.0
2008-08-28 15:30:00,29.62,29.68,29.39,29.4,402000.0,29.62,29.68,29.39,29.4,402000.0
2008-08-29 09:30:00,29.42,29.49,29.0,29.34,149800.0,29.42,29.49,29.0,29.34,149800.0
2008-08-29 10:00:00,29.32,29.81,29.31,29.72,274400.0,29.32,29.81,29.31,29.72,274400.0
2008-08-29 10:30:00,29.72,29.75,29.3,29.39,153700.0,29.72,29.75,29.3,29.39,153700.0
2008-08-29 11:00:00,29.39,29.57,29.39,29.53,80900.0,29.39,29.57,29.39,29.53,80900.0
2008-08-29 11:30:00,29.54,29.8,29.53,29.78,85900.0,29.54,29.8,29.53,29.78,85900.0
2008-08-29 12:00:00,29.77,29.89,29.73,29.84,111300.0,29.77,29.89,29.73,29.84,111300.0
2008-08-29 12:30:00,29.85,29.9,29.83,29.89,128700.0,29.85,29.9,29.83,29.89,128700.0
2008-08-29 13:00:00,29.89,30.03,29.84,30.02,113900.0,29.89,30.03,29.84,30.02,113900.0
2008-08-29 13:30:00,30.02,30.07,29.98,30.05,111800.0,30.02,30.07,29.98,30.05,111800.0
2008-08-29 14:00:00,30.06,30.18,29.97,30.17,219800.0,30.06,30.18,29.97,30.17,219800.0
2008-08-29 14:30:00,30.17,30.25,30.03,30.2,632600.0,30.17,30.25,30.03,30.2,632600.0
2008-08-29 15:00:00,30.19,30.24,29.94,29.99,334400.0,30.19,30.24,29.94,29.99,334400.0
2008-08-29 15:30:00,30.01,30.13,29.99,30.12,252200.0,30.01,30.13,29.99,30.12,252200.0
2008-09-02 09:30:00,30.21,30.68,30.12,30.24,280800.0,30.21,30.68,30.12,30.24,280800.0
2008-09-02 10:00:00,30.22,30.48,30.19,30.27,339400.0,30.22,30.48,30.19,30.27,339400.0
2008-09-02 10:30:00,30.28,30.3,30.03,30.29,326700.0,30.28,30.3,30.03,30.29,326700.0
2008-09-02 11:00:00,30.29,30.31,30.07,30.1,209200.0,30.29,30.31,30.07,30.1,209200.0
2008-09-02 11:30:00,30.1,30.2,29.95,30.14,227900.0,30.1,30.2,29.95,30.14,227900.0
2008-09-02 12:00:00,30.15,30.27,30.13,30.21,116600.0,30.15,30.27,30.13,30.21,116600.0
2008-09-02 12:30:00,30.21,30.27,30.07,30.1,235200.0,30.21,30.27,30.07,30.1,235200.0
2008-09-02 13:00:00,30.11,30.18,30.06,30.1,135500.0,30.11,30.18,30.06,30.1,135500.0
2008-09-02 13:30:00,30.11,30.24,30.0,30.0,137600.0,30.11,30.24,30.0,30.0,137600.0
2008-09-02 14:00:00,30.01,30.03,29.77,29.81,180500.0,30.01,30.03,29.77,29.81,180500.0
2008-09-02 14:30:00,29.81,29.87,29.62,29.67,121200.0,29.81,29.87,29.62,29.67,121200.0
2008-09-02 15:00:00,29.67,29.92,29.63,29.88,118600.0,29.67,29.92,29.63,29.88,118600.0
2008-09-02 15:30:00,29.9,30.0,29.78,29.86,240900.0,29.9,30.0,29.78,29.86,240900.0
2008-09-03 09:30:00,29.9,30.24,29.73,29.77,191400.0,29.9,30.24,29.73,29.77,191400.0
2008-09-03 10:00:00,29.77,29.89,29.58,29.65,198100.0,29.77,29.89,29.58,29.65,198100.0
2008-09-03 10:30:00,29.65,29.67,29.2,29.27,184400.0,29.65,29.67,29.2,29.27,184400.0
2008-09-03 11:00:00,29.26,29.34,29.01,29.12,165600.0,29.26,29.34,29.01,29.12,165600.0
2008-09-03 11:30:00,29.12,29.12,28.74,28.82,131000.0,29.12,29.12,28.74,28.82,131000.0
2008-09-03 12:00:00,28.82,28.87,28.78,28.8,130200.0,28.82,28.87,28.78,28.8,130200.0
2008-09-03 12:30:00,28.8,28.84,28.75,28.75,81900.0,28.8,28.84,28.75,28.75,81900.0
2008-09-03 13:00:00,28.75,29.06,28.75,29.03,124800.0,28.75,29.06,28.75,29.03,124800.0
2008-09-03 13:30:00,29.03,29.15,29.0,29.08,95400.0,29.03,29.15,29.0,29.08,95400.0
2008-09-03 14:00:00,29.08,29.15,28.94,28.95,134900.0,29.08,29.15,28.94,28.95,134900.0
2008-09-03 14:30:00,28.94,29.02,28.93,29.0,140400.0,28.94,29.02,28.93,29.0,140400.0
2008-09-03 15:00:00,29.0,29.13,28.97,29.1,178600.0,29.0,29.13,28.97,29.1,178600.0
2008-09-03 15:30:00,29.1,29.19,29.06,29.14,257000.0,29.1,29.19,29.06,29.14,257000.0
2008-09-04 09:30:00,29.21,29.25,28.68,28.7,111600.0,29.21,29.25,28.68,28.7,111600.0
2008-09-04 10:00:00,28.68,28.87,28.48,28.52,140200.0,28.68,28.87,28.48,28.52,140200.0
2008-09-04 10:30:00,28.52,28.58,28.28,28.47,129500.0,28.52,28.58,28.28,28.47,129500.0
2008-09-04 11:00:00,28.47,28.52,28.31,28.46,79600.0,28.47,28.52,28.31,28.46,79600.0
2008-09-04 11:30:00,28.46,28.64,28.4,28.63,93900.0,28.46,28.64,28.4,28.63,93900.0
2008-09-04 12:00:00,28.62,28.71,28.57,28.66,214000.0,28.62,28.71,28.57,28.66,214000.0
2008-09-04 12:30:00,28.66,28.7,28.3,28.36,140600.0,28.66,28.7,28.3,28.36,140600.0
2008-09-04 13:00:00,28.36,28.4,28.28,28.29,125700.0,28.36,28.4,28.28,28.29,125700.0
2008-09-04 13:30:00,28.28,28.48,28.22,28.32,181600.0,28.28,28.48,28.22,28.32,181600.0
2008-09-04 14:00:00,28.31,28.37,28.24,28.36,89500.0,28.31,28.37,28.24,28.36,89500.0
2008-09-04 14:30:00,28.35,28.51,28.29,28.49,166200.0,28.35,28.51,28.29,28.49,166200.0
2008-09-04 15:00:00,28.49,28.53,28.34,28.43,145600.0,28.49,28.53,28.34,28.43,145600.0
2008-09-04 15:30:00,28.42,28.64,28.4,28.5,214200.0,28.42,28.64,28.4,28.5,214200.0
2008-09-05 09:30:00,28.16,28.18,27.72,27.94,233400.0,28.16,28.18,27.72,27.94,233400.0
2008-09-05 10:00:00,27.94,27.96,27.58,27.58,276800.0,27.94,27.96,27.58,27.58,276800.0
2008-09-05 10:30:00,27.58,27.77,27.53,27.55,155800.0,27.58,27.77,27.53,27.55,155800.0
2008-09-05 11:00:00,27.56,27.56,27.42,27.44,127500.0,27.56,27.56,27.42,27.44,127500.0
2008-09-05 11:30:00,27.43,27.67,27.36,27.61,114500.0,27.43,27.67,27.36,27.61,114500.0
2008-09-05 12:00:00,27.62,27.63,27.39,27.42,106700.0,27.62,27.63,27.39,27.42,106700.0
2008-09-05 12:30:00,27.42,27.55,27.42,27.55,147300.0,27.42,27.55,27.42,27.55,147300.0
2008-09-05 13:00:00,27.55,27.7,27.53,27.68,210300.0,27.55,27.7,27.53,27.68,210300.0
2008-09-05 13:30:00,27.69,27.84,27.67,27.74,104100.0,27.69,27.84,27.67,27.74,104100.0
2008-09-05 14:00:00,27.73,27.76,27.6,27.66,130700.0,27.73,27.76,27.6,27.66,130700.0
2008-09-05 14:30:00,27.66,27.9,27.62,27.87,102500.0,27.66,27.9,27.62,27.87,102500.0
2008-09-05 15:00:00,27.87,27.88,27.63,27.68,183100.0,27.87,27.88,27.63,27.68,183100.0
2008-09-05 15:30:00,27.67,28.21,27.67,27.84,441100.0,27.67,28.21,27.67,27.84,441100.0
2008-09-08 09:30:00,28.5,28.78,28.21,28.5,195100.0,28.5,28.78,28.21,28.5,195100.0
2008-09-08 10:00:00,28.5,28.5,27.85,27.88,122200.0,28.5,28.5,27.85,27.88,122200.0
2008-09-08 10:30:00,27.9,28.05,27.84,27.84,143000.0,27.9,28.05,27.84,27.84,143000.0
2008-09-08 11:00:00,27.82,27.82,27.5,27.56,144100.0,27.82,27.82,27.5,27.56,144100.0
2008-09-08 11:30:00,27.56,27.64,27.38,27.42,160500.0,27.56,27.64,27.38,27.42,160500.0
2008-09-08 12:00:00,27.42,27.61,27.38,27.54,128400.0,27.42,27.61,27.38,27.54,128400.0
2008-09-08 12:30:00,27.54,27.58,27.29,27.3,63300.0,27.54,27.58,27.29,27.3,63300.0
2008-09-08 13:00:00,27.3,27.41,27.12,27.35,91800.0,27.3,27.41,27.12,27.35,91800.0
2008-09-08 13:30:00,27.34,27.34,27.09,27.09,101100.0,27.34,27.34,27.09,27.09,101100.0
2008-09-08 14:00:00,27.1,27.29,27.01,27.27,144600.0,27.1,27.29,27.01,27.27,144600.0
2008-09-08 14:30:00,27.27,27.29,27.14,27.14,97800.0,27.27,27.29,27.14,27.14,97800.0
2008-09-08 15:00:00,27.15,27.4,27.12,27.32,253300.0,27.15,27.4,27.12,27.32,253300.0
2008-09-08 15:30:00,27.32,27.4,27.25,27.29,197600.0,27.32,27.4,27.25,27.29,197600.0
2008-09-09 09:30:00,27.17,27.48,26.9,27.12,156800.0,27.17,27.48,26.9,27.12,156800.0
2008-09-09 10:00:00,27.11,27.13,26.79,26.81,123200.0,27.11,27.13,26.79,26.81,123200.0
2008-09-09 10:30:00,26.8,26.9,26.43,26.58,219800.0,26.8,26.9,26.43,26.58,219800.0
2008-09-09 11:00:00,26.57,26.66,26.47,26.61,251700.0,26.57,26.66,26.47,26.61,251700.0
2008-09-09 11:30:00,26.61,26.7,26.46,26.48,109600.0,26.61,26.7,26.46,26.48,109600.0
2008-09-09 12:00:00,26.49,26.62,26.48,26.54,114500.0,26.49,26.62,26.48,26.54,114500.0
2008-09-09 12:30:00,26.52,26.67,26.49,26.51,97600.0,26.52,26.67,26.49,26.51,97600.0
2008-09-09 13:00:00,26.49,26.59,26.46,26.5,113100.0,26.49,26.59,26.46,26.5,113100.0
2008-09-09 13:30:00,26.51,26.61,26.47,26.61,159800.0,26.51,26.61,26.47,26.61,159800.0
2008-09-09 14:00:00,26.59,26.61,26.45,26.46,225400.0,26.59,26.61,26.45,26.46,225400.0
2008-09-09 14:30:00,26.46,26.57,26.45,26.51,208600.0,26.46,26.57,26.45,26.51,208600.0
2008-09-09 15:00:00,26.51,26.56,26.45,26.5,159700.0,26.51,26.56,26.45,26.5,159700.0
2008-09-09 15:30:00,26.5,26.52,26.23,26.24,238400.0,26.5,26.52,26.23,26.24,238400.0
2008-09-10 09:30:00,26.44,26.96,26.22,26.95,416900.0,26.44,26.96,26.22,26.95,416900.0
2008-09-10 10:00:00,26.93,27.03,26.69,26.7,437700.0,26.93,27.03,26.69,26.7,437700.0
2008-09-10 10:30:00,26.7,26.85,26.6,26.71,116700.0,26.7,26.85,26.6,26.71,116700.0
2008-09-10 11:00:00,26.7,26.75,26.4,26.45,242600.0,26.7,26.75,26.4,26.45,242600.0
2008-09-10 11:30:00,26.46,26.69,26.45,26.5,133500.0,26.46,26.69,26.45,26.5,133500.0
2008-09-10 12:00:00,26.49,26.68,26.49,26.63,218300.0,26.49,26.68,26.49,26.63,218300.0
2008-09-10 12:30:00,26.64,26.82,26.62,26.81,194100.0,26.64,26.82,26.62,26.81,194100.0
2008-09-10 13:00:00,26.81,26.92,26.8,26.87,137000.0,26.81,26.92,26.8,26.87,137000.0
2008-09-10 13:30:00,26.87,27.06,26.87,26.94,144500.0,26.87,27.06,26.87,26.94,144500.0
2008-09-10 14:00:00,26.93,27.13,26.92,27.08,264100.0,26.93,27.13,26.92,27.08,264100.0
2008-09-10 14:30:00,27.08,27.26,27.04,27.22,204700.0,27.08,27.26,27.04,27.22,204700.0
2008-09-10 15:00:00,27.23,27.56,27.13,27.29,266700.0,27.23,27.56,27.13,27.29,266700.0
2008-09-10 15:30:00,27.29,27.45,27.2,27.34,607900.0,27.29,27.45,27.2,27.34,607900.0
2008-09-11 09:30:00,27.0,27.14,26.63,26.72,244700.0,27.0,27.14,26.63,26.72,244700.0
2008-09-11 10:00:00,26.73,27.1,26.65,27.01,812500.0,26.73,27.1,26.65,27.01,812500.0
2008-09-11 10:30:00,27.01,27.24,26.96,27.13,189600.0,27.01,27.24,26.96,27.13,189600.0
2008-09-11 11:00:00,27.14,27.34,27.07,27.07,135000.0,27.14,27.34,27.07,27.07,135000.0
2008-09-11 11:30:00,27.07,27.63,27.07,27.61,91800.0,27.07,27.63,27.07,27.61,91800.0
2008-09-11 12:00:00,27.63,27.75,27.39,27.42,99200.0,27.63,27.75,27.39,27.42,99200.0
2008-09-11 12:30:00,27.42,27.53,27.3,27.42,85200.0,27.42,27.53,27.3,27.42,85200.0
2008-09-11 13:00:00,27.41,27.44,27.2,27.29,83100.0,27.41,27.44,27.2,27.29,83100.0
2008-09-11 13:30:00,27.3,27.44,27.29,27.32,59200.0,27.3,27.44,27.29,27.32,59200.0
2008-09-11 14:00:00,27.32,27.5,27.32,27.38,97700.0,27.32,27.5,27.32,27.38,97700.0
2008-09-11 14:30:00,27.37,27.5,27.2,27.4,124100.0,27.37,27.5,27.2,27.4,124100.0
2008-09-11 15:00:00,27.4,27.5,27.35,27.4,125100.0,27.4,27.5,27.35,27.4,125100.0
2008-09-11 15:30:00,27.41,27.44,27.24,27.38,159600.0,27.41,27.44,27.24,27.38,159600.0
2008-09-12 09:30:00,27.29,27.74,27.15,27.57,84600.0,27.29,27.74,27.15,27.57,84600.0
2008-09-12 10:00:00,27.56,27.56,27.25,27.3,63200.0,27.56,27.56,27.25,27.3,63200.0
2008-09-12 10:30:00,27.27,27.29,27.03,27.29,33600.0,27.27,27.29,27.03,27.29,33600.0
2008-09-12 11:00:00,27.3,27.59,27.23,27.51,64600.0,27.3,27.59,27.23,27.51,64600.0
2008-09-12 11:30:00,27.52,27.77,27.5,27.58,68400.0,27.52,27.77,27.5,27.58,68400.0
2008-09-12 12:00:00,27.58,27.89,27.58,27.66,59100.0,27.58,27.89,27.58,27.66,59100.0
2008-09-12 12:30:00,27.67,27.76,27.59,27.64,48000.0,27.67,27.76,27.59,27.64,48000.0
2008-09-12 13:00:00,27.64,27.79,27.62,27.78,86500.0,27.64,27.79,27.62,27.78,86500.0
2008-09-12 13:30:00,27.77,27.8,27.65,27.7,60400.0,27.77,27.8,27.65,27.7,60400.0
2008-09-12 14:00:00,27.69,27.75,27.6,27.7,270600.0,27.69,27.75,27.6,27.7,270600.0
2008-09-12 14:30:00,27.71,28.01,27.66,27.94,122900.0,27.71,28.01,27.66,27.94,122900.0
2008-09-12 15:00:00,27.93,27.94,27.72,27.79,99600.0,27.93,27.94,27.72,27.79,99600.0
2008-09-12 15:30:00,27.8,27.91,27.54,27.86,231700.0,27.8,27.91,27.54,27.86,231700.0
2008-09-15 09:30:00,27.11,27.17,26.91,26.99,109600.0,27.11,27.17,26.91,26.99,109600.0
2008-09-15 10:00:00,26.99,27.2,26.91,27.1,251300.0,26.99,27.2,26.91,27.1,251300.0
2008-09-15 10:30:00,27.14,27.52,27.11,27.35,103400.0,27.14,27.52,27.11,27.35,103400.0
2008-09-15 11:00:00,27.35,27.41,27.01,27.02,66000.0,27.35,27.41,27.01,27.02,66000.0
2008-09-15 11:30:00,27.02,27.1,26.95,26.97,41300.0,27.02,27.1,26.95,26.97,41300.0
2008-09-15 12:00:00,26.95,27.23,26.95,27.17,91200.0,26.95,27.23,26.95,27.17,91200.0
2008-09-15 12:30:00,27.16,27.21,27.09,27.15,60300.0,27.16,27.21,27.09,27.15,60300.0
2008-09-15 13:00:00,27.13,27.16,27.12,27.12,39500.0,27.13,27.16,27.12,27.12,39500.0
2008-09-15 13:30:00,27.13,27.13,26.72,26.73,60600.0,27.13,27.13,26.72,26.73,60600.0
2008-09-15 14:00:00,26.75,26.79,26.56,26.56,78000.0,26.75,26.79,26.56,26.56,78000.0
2008-09-15 14:30:00,26.56,26.71,26.5,26.67,102200.0,26.56,26.71,26.5,26.67,102200.0
2008-09-15 15:00:00,26.67,26.67,26.34,26.46,213600.0,26.67,26.67,26.34,26.46,213600.0
2008-09-15 15:30:00,26.45,27.02,26.45,26.46,294800.0,26.45,27.02,26.45,26.46,294800.0
2008-09-16 09:30:00,26.18,26.92,26.17,26.9,109600.0,26.18,26.92,26.17,26.9,109600.0
2008-09-16 10:00:00,26.9,27.04,26.9,27.0,131000.0,26.9,27.04,26.9,27.0,131000.0
2008-09-16 10:30:00,27.0,27.14,26.94,27.06,179600.0,27.0,27.14,26.94,27.06,179600.0
2008-09-16 11:00:00,27.05,27.22,26.74,26.74,73300.0,27.05,27.22,26.74,26.74,73300.0
2008-09-16 11:30:00,26.74,26.83,26.73,26.82,96400.0,26.74,26.83,26.73,26.82,96400.0
2008-09-16 12:00:00,26.78,26.85,26.67,26.7,61300.0,26.78,26.85,26.67,26.7,61300.0
2008-09-16 12:30:00,26.7,26.72,26.55,26.59,114200.0,26.7,26.72,26.55,26.59,114200.0
2008-09-16 13:00:00,26.61,26.77,26.6,26.77,91600.0,26.61,26.77,26.6,26.77,91600.0
2008-09-16 13:30:00,26.77,26.82,26.75,26.8,60700.0,26.77,26.82,26.75,26.8,60700.0
2008-09-16 14:00:00,26.8,26.81,26.57,26.69,131800.0,26.8,26.81,26.57,26.69,131800.0
2008-09-16 14:30:00,26.67,27.12,26.67,27.0,192200.0,26.67,27.12,26.67,27.0,192200.0
2008-09-16 15:00:00,27.0,27.4,26.99,27.32,240600.0,27.0,27.4,26.99,27.32,240600.0
2008-09-16 15:30:00,27.33,27.36,26.97,27.0,243100.0,27.33,27.36,26.97,27.0,243100.0
2008-09-17 09:30:00,26.65,27.43,26.65,27.33,165500.0,26.65,27.43,26.65,27.33,165500.0
2008-09-17 10:00:00,27.32,27.4,27.29,27.3,272100.0,27.32,27.4,27.29,27.3,272100.0
2008-09-17 10:30:00,27.3,27.38,27.17,27.35,371800.0,27.3,27.38,27.17,27.35,371800.0
2008-09-17 11:00:00,27.35,27.45,27.27,27.3,150200.0,27.35,27.45,27.27,27.3,150200.0
2008-09-17 11:30:00,27.29,27.37,27.21,27.25,179000.0,27.29,27.37,27.21,27.25,179000.0
2008-09-17 12:00:00,27.26,27.3,27.18,27.2,103100.0,27.26,27.3,27.18,27.2,103100.0
2008-09-17 12:30:00,27.2,27.6,27.12,27.59,120100.0,27.2,27.6,27.12,27.59,120100.0
2008-09-17 13:00:00,27.59,27.69,27.57,27.65,112400.0,27.59,27.69,27.57,27.65,112400.0
2008-09-17 13:30:00,27.65,27.65,27.09,27.12,461700.0,27.65,27.65,27.09,27.12,461700.0
2008-09-17 14:00:00,27.12,27.26,27.06,27.24,285000.0,27.12,27.26,27.06,27.24,285000.0
2008-09-17 14:30:00,27.24,27.42,27.19,27.41,764300.0,27.24,27.42,27.19,27.41,764300.0
2008-09-17 15:00:00,27.41,27.69,27.4,27.62,303000.0,27.41,27.69,27.4,27.62,303000.0
2008-09-17 15:30:00,27.61,27.93,27.54,27.9,565900.0,27.61,27.93,27.54,27.9,565900.0
2008-09-18 09:30:00,28.01,29.58,27.76,28.14,323600.0,28.01,29.58,27.76,28.14,323600.0
2008-09-18 10:00:00,28.17,28.38,27.55,27.67,399900.0,28.17,28.38,27.55,27.67,399900.0
2008-09-18 10:30:00,27.68,27.73,26.9,26.93,348800.0,27.68,27.73,26.9,26.93,348800.0
2008-09-18 11:00:00,26.94,27.0,26.17,26.45,568700.0,26.94,27.0,26.17,26.45,568700.0
2008-09-18 11:30:00,26.44,26.93,26.44,26.93,242300.0,26.44,26.93,26.44,26.93,242300.0
2008-09-18 12:00:00,26.9,27.14,26.82,27.05,145500.0,26.9,27.14,26.82,27.05,145500.0
2008-09-18 12:30:00,27.06,27.45,26.81,27.38,327800.0,27.06,27.45,26.81,27.38,327800.0
2008-09-18 13:00:00,27.37,27.56,27.26,27.3,73000.0,27.37,27.56,27.26,27.3,73000.0
2008-09-18 13:30:00,27.32,27.91,27.32,27.89,174500.0,27.32,27.91,27.32,27.89,174500.0
2008-09-18 14:00:00,27.89,27.9,27.31,27.5,123600.0,27.89,27.9,27.31,27.5,123600.0
2008-09-18 14:30:00,27.5,27.76,27.12,27.28,157100.0,27.5,27.76,27.12,27.28,157100.0
2008-09-18 15:00:00,27.3,28.43,27.29,28.42,168900.0,27.3,28.43,27.29,28.42,168900.0
2008-09-18 15:30:00,28.43,28.75,28.36,28.71,352000.0,28.43,28.75,28.36,28.71,352000.0
2008-09-19 09:30:00,29.99,30.74,28.91,28.94,544700.0,29.99,30.74,28.91,28.94,544700.0
2008-09-19 10:00:00,28.94,29.33,28.58,29.15,224200.0,28.94,29.33,28.58,29.15,224200.0
2008-09-19 10:30:00,29.15,29.15,28.68,28.78,154600.0,29.15,29.15,28.68,28.78,154600.0
2008-09-19 11:00:00,28.78,29.03,28.66,28.66,136300.0,28.78,29.03,28.66,28.66,136300.0
2008-09-19 11:30:00,28.67,28.96,28.29,28.78,134000.0,28.67,28.96,28.29,28.78,134000.0
2008-09-19 12:00:00,28.77,28.9,28.66,28.7,146200.0,28.77,28.9,28.66,28.7,146200.0
2008-09-19 12:30:00,28.69,28.71,28.37,28.54,120500.0,28.69,28.71,28.37,28.54,120500.0
2008-09-19 13:00:00,28.54,28.54,28.35,28.35,107400.0,28.54,28.54,28.35,28.35,107400.0
2008-09-19 13:30:00,28.35,28.4,28.13,28.14,116800.0,28.35,28.4,28.13,28.14,116800.0
2008-09-19 14:00:00,28.15,28.29,28.05,28.27,125700.0,28.15,28.29,28.05,28.27,125700.0
2008-09-19 14:30:00,28.27,28.52,28.26,28.5,217000.0,28.27,28.52,28.26,28.5,217000.0
2008-09-19 15:00:00,28.5,29.0,28.44,28.57,335500.0,28.5,29.0,28.44,28.57,335500.0
2008-09-19 15:30:00,28.59,28.95,28.52,28.85,274600.0,28.59,28.95,28.52,28.85,274600.0
2008-09-22 09:30:00,28.25,29.4,28.25,29.07,87200.0,28.25,29.4,28.25,29.07,87200.0
2008-09-22 10:00:00,29.05,29.14,28.64,28.87,77800.0,29.05,29.14,28.64,28.87,77800.0
2008-09-22 10:30:00,28.86,28.87,28.44,28.44,73100.0,28.86,28.87,28.44,28.44,73100.0
2008-09-22 11:00:00,28.43,28.43,27.91,27.96,96300.0,28.43,28.43,27.91,27.96,96300.0
2008-09-22 11:30:00,27.95,27.98,27.53,27.77,84000.0,27.95,27.98,27.53,27.77,84000.0
2008-09-22 12:00:00,27.78,27.84,27.38,27.46,106200.0,27.78,27.84,27.38,27.46,106200.0
2008-09-22 12:30:00,27.46,27.69,27.43,27.69,52100.0,27.46,27.69,27.43,27.69,52100.0
2008-09-22 13:00:00,27.69,27.8,27.64,27.66,27600.0,27.69,27.8,27.64,27.66,27600.0
2008-09-22 13:30:00,27.65,27.74,27.55,27.74,31800.0,27.65,27.74,27.55,27.74,31800.0
2008-09-22 14:00:00,27.73,27.74,27.58,27.64,36400.0,27.73,27.74,27.58,27.64,36400.0
2008-09-22 14:30:00,27.64,27.75,27.54,27.54,48100.0,27.64,27.75,27.54,27.54,48100.0
2008-09-22 15:00:00,27.55,27.55,27.03,27.03,236100.0,27.55,27.55,27.03,27.03,236100.0
2008-09-22 15:30:00,27.03,27.14,26.78,26.97,461800.0,27.03,27.14,26.78,26.97,461800.0
2008-09-23 09:30:00,27.01,27.21,26.53,26.89,89700.0,27.01,27.21,26.53,26.89,89700.0
2008-09-23 10:00:00,26.9,26.9,26.59,26.7,86100.0,26.9,26.9,26.59,26.7,86100.0
2008-09-23 10:30:00,26.7,26.81,26.6,26.65,82400.0,26.7,26.81,26.6,26.65,82400.0
2008-09-23 11:00:00,26.63,26.83,26.62,26.83,36100.0,26.63,26.83,26.62,26.83,36100.0
2008-09-23 11:30:00,26.84,26.86,26.63,26.63,41500.0,26.84,26.86,26.63,26.63,41500.0
2008-09-23 12:00:00,26.63,26.69,26.59,26.63,25300.0,26.63,26.69,26.59,26.63,25300.0
2008-09-23 12:30:00,26.62,26.84,26.62,26.8,51500.0,26.62,26.84,26.62,26.8,51500.0
2008-09-23 13:00:00,26.8,26.8,26.48,26.65,42200.0,26.8,26.8,26.48,26.65,42200.0
2008-09-23 13:30:00,26.66,26.66,26.14,26.24,114000.0,26.66,26.66,26.14,26.24,114000.0
2008-09-23 14:00:00,26.26,26.44,26.23,26.43,90800.0,26.26,26.44,26.23,26.43,90800.0
2008-09-23 14:30:00,26.45,26.62,26.43,26.51,152600.0,26.45,26.62,26.43,26.51,152600.0
2008-09-23 15:00:00,26.51,26.65,26.4,26.4,109800.0,26.51,26.65,26.4,26.4,109800.0
2008-09-23 15:30:00,26.4,26.49,26.14,26.21,157000.0,26.4,26.49,26.14,26.21,157000.0
2008-09-24 09:30:00,26.12,26.64,26.0,26.28,53300.0,26.12,26.64,26.0,26.28,53300.0
2008-09-24 10:00:00,26.28,26.33,26.06,26.08,80400.0,26.28,26.33,26.06,26.08,80400.0
2008-09-24 10:30:00,26.14,26.49,26.12,26.38,130300.0,26.14,26.49,26.12,26.38,130300.0
2008-09-24 11:00:00,26.38,26.48,26.01,26.07,100200.0,26.38,26.48,26.01,26.07,100200.0
2008-09-24 11:30:00,26.09,26.17,26.05,26.09,92000.0,26.09,26.17,26.05,26.09,92000.0
2008-09-24 12:00:00,26.1,26.17,26.0,26.04,62900.0,26.1,26.17,26.0,26.04,62900.0
2008-09-24 12:30:00,26.02,26.04,25.8,25.82,77300.0,26.02,26.04,25.8,25.82,77300.0
2008-09-24 13:00:00,25.82,25.82,25.64,25.66,419700.0,25.82,25.82,25.64,25.66,419700.0
2008-09-24 13:30:00,25.68,25.78,25.58,25.62,159600.0,25.68,25.78,25.58,25.62,159600.0
2008-09-24 14:00:00,25.62,25.77,25.58,25.65,176600.0,25.62,25.77,25.58,25.65,176600.0
2008-09-24 14:30:00,25.66,25.85,25.65,25.75,96700.0,25.66,25.85,25.65,25.75,96700.0
2008-09-24 15:00:00,25.75,25.85,25.71,25.79,240600.0,25.75,25.85,25.71,25.79,240600.0
2008-09-24 15:30:00,25.8,25.87,25.67,25.8,194900.0,25.8,25.87,25.67,25.8,194900.0
2008-09-25 09:30:00,25.81,26.03,25.7,26.01,170200.0,25.81,26.03,25.7,26.01,170200.0
2008-09-25 10:00:00,26.0,26.26,25.95,26.24,172200.0,26.0,26.26,25.95,26.24,172200.0
2008-09-25 10:30:00,26.23,26.44,26.23,26.44,140600.0,26.23,26.44,26.23,26.44,140600.0
2008-09-25 11:00:00,26.45,26.45,26.37,26.39,131300.0,26.45,26.45,26.37,26.39,131300.0
2008-09-25 11:30:00,26.4,26.47,26.37,26.41,49400.0,26.4,26.47,26.37,26.41,49400.0
2008-09-25 12:00:00,26.4,26.53,26.4,26.52,82900.0,26.4,26.53,26.4,26.52,82900.0
2008-09-25 12:30:00,26.53,26.81,26.52,26.81,144400.0,26.53,26.81,26.52,26.81,144400.0
2008-09-25 13:00:00,26.81,26.9,26.45,26.46,226600.0,26.81,26.9,26.45,26.46,226600.0
2008-09-25 13:30:00,26.47,26.8,26.46,26.76,77900.0,26.47,26.8,26.46,26.76,77900.0
2008-09-25 14:00:00,26.76,26.77,26.53,26.58,71400.0,26.76,26.77,26.53,26.58,71400.0
2008-09-25 14:30:00,26.58,26.74,26.57,26.73,64300.0,26.58,26.74,26.57,26.73,64300.0
2008-09-25 15:00:00,26.74,27.01,26.72,26.89,180900.0,26.74,27.01,26.72,26.89,180900.0
2008-09-25 15:30:00,26.9,26.92,26.59,26.61,317100.0,26.9,26.92,26.59,26.61,317100.0
2008-09-26 09:30:00,26.49,26.6,25.9,26.5,98800.0,26.49,26.6,25.9,26.5,98800.0
2008-09-26 10:00:00,26.5,26.55,26.32,26.43,74600.0,26.5,26.55,26.32,26.43,74600.0
2008-09-26 10:30:00,26.45,26.74,26.45,26.67,34200.0,26.45,26.74,26.45,26.67,34200.0
2008-09-26 11:00:00,26.64,26.65,26.42,26.48,35700.0,26.64,26.65,26.42,26.48,35700.0
2008-09-26 11:30:00,26.5,26.56,26.47,26.47,20400.0,26.5,26.56,26.47,26.47,20400.0
2008-09-26 12:00:00,26.47,26.72,26.47,26.72,20200.0,26.47,26.72,26.47,26.72,20200.0
2008-09-26 12:30:00,26.73,26.95,26.71,26.95,65500.0,26.73,26.95,26.71,26.95,65500.0
2008-09-26 13:00:00,26.95,27.24,26.93,27.09,98500.0,26.95,27.24,26.93,27.09,98500.0
2008-09-26 13:30:00,27.08,27.18,27.02,27.03,64200.0,27.08,27.18,27.02,27.03,64200.0
2008-09-26 14:00:00,27.02,27.19,27.01,27.13,85500.0,27.02,27.19,27.01,27.13,85500.0
2008-09-26 14:30:00,27.11,27.18,27.02,27.02,102100.0,27.11,27.18,27.02,27.02,102100.0
2008-09-26 15:00:00,27.03,27.13,26.88,27.09,110200.0,27.03,27.13,26.88,27.09,110200.0
2008-09-26 15:30:00,27.08,27.14,26.91,26.96,143500.0,27.08,27.14,26.91,26.96,143500.0
2008-09-29 09:30:00,26.88,26.88,26.14,26.14,20600.0,26.88,26.88,26.14,26.14,20600.0
2008-09-29 10:00:00,26.13,26.27,25.82,26.03,99400.0,26.13,26.27,25.82,26.03,99400.0
2008-09-29 10:30:00,26.05,26.22,25.95,26.17,55600.0,26.05,26.22,25.95,26.17,55600.0
2008-09-29 11:00:00,26.17,26.17,25.89,25.95,54400.0,26.17,26.17,25.89,25.95,54400.0
2008-09-29 11:30:00,25.94,25.97,25.83,25.84,52100.0,25.94,25.97,25.83,25.84,52100.0
2008-09-29 12:00:00,25.84,25.88,25.66,25.68,46300.0,25.84,25.88,25.66,25.68,46300.0
2008-09-29 12:30:00,25.64,26.13,25.63,25.94,52500.0,25.64,26.13,25.63,25.94,52500.0
2008-09-29 13:00:00,25.96,26.0,25.88,25.98,23900.0,25.96,26.0,25.88,25.98,23900.0
2008-09-29 13:30:00,26.0,26.09,25.71,25.75,92100.0,26.0,26.09,25.71,25.75,92100.0
2008-09-29 14:00:00,25.75,25.81,25.39,25.62,202500.0,25.75,25.81,25.39,25.62,202500.0
2008-09-29 14:30:00,25.61,25.8,25.58,25.76,136800.0,25.61,25.8,25.58,25.76,136800.0
2008-09-29 15:00:00,25.75,25.77,25.65,25.68,208600.0,25.75,25.77,25.65,25.68,208600.0
2008-09-29 15:30:00,25.68,26.0,25.64,25.69,228300.0,25.68,26.0,25.64,25.69,228300.0
2008-09-30 09:30:00,25.93,26.1,25.36,25.36,48500.0,25.93,26.1,25.36,25.36,48500.0
2008-09-30 10:00:00,25.36,25.62,25.36,25.5,63400.0,25.36,25.62,25.36,25.5,63400.0
2008-09-30 10:30:00,25.5,25.88,25.5,25.86,62200.0,25.5,25.88,25.5,25.86,62200.0
2008-09-30 11:00:00,25.87,26.04,25.83,25.96,120000.0,25.87,26.04,25.83,25.96,120000.0
2008-09-30 11:30:00,25.97,26.15,25.97,26.13,40000.0,25.97,26.15,25.97,26.13,40000.0
2008-09-30 12:00:00,26.12,26.16,26.05,26.08,67500.0,26.12,26.16,26.05,26.08,67500.0
2008-09-30 12:30:00,26.09,26.37,26.08,26.25,56900.0,26.09,26.37,26.08,26.25,56900.0
2008-09-30 13:00:00,26.26,26.38,26.2,26.37,38700.0,26.26,26.38,26.2,26.37,38700.0
2008-09-30 13:30:00,26.38,26.54,26.33,26.39,51500.0,26.38,26.54,26.33,26.39,51500.0
2008-09-30 14:00:00,26.4,26.43,26.35,26.38,35100.0,26.4,26.43,26.35,26.38,35100.0
2008-09-30 14:30:00,26.38,26.46,26.3,26.3,89000.0,26.38,26.46,26.3,26.3,89000.0
2008-09-30 15:00:00,26.3,26.58,26.3,26.58,100400.0,26.3,26.58,26.3,26.58,100400.0
2008-09-30 15:30:00,26.59,26.64,26.4,26.49,239300.0,26.59,26.64,26.4,26.49,239300.0
2008-10-01 09:30:00,26.5,26.5,26.05,26.38,44200.0,26.5,26.5,26.05,26.38,44200.0
2008-10-01 10:00:00,26.36,26.45,26.12,26.26,75900.0,26.36,26.45,26.12,26.26,75900.0
2008-10-01 10:30:00,26.28,26.49,26.1,26.17,88500.0,26.28,26.49,26.1,26.17,88500.0
2008-10-01 11:00:00,26.16,26.25,26.13,26.25,62300.0,26.16,26.25,26.13,26.25,62300.0
2008-10-01 11:30:00,26.24,26.28,26.16,26.16,39200.0,26.24,26.28,26.16,26.16,39200.0
2008-10-01 12:00:00,26.16,26.25,26.13,26.21,168100.0,26.16,26.25,26.13,26.21,168100.0
2008-10-01 12:30:00,26.22,26.25,26.2,26.22,33600.0,26.22,26.25,26.2,26.22,33600.0
2008-10-01 13:00:00,26.21,26.25,26.17,26.22,31300.0,26.21,26.25,26.17,26.22,31300.0
2008-10-01 13:30:00,26.22,26.25,26.0,26.03,51200.0,26.22,26.25,26.0,26.03,51200.0
2008-10-01 14:00:00,26.03,26.06,25.94,26.03,85500.0,26.03,26.06,25.94,26.03,85500.0
2008-10-01 14:30:00,26.04,26.06,26.0,26.02,24900.0,26.04,26.06,26.0,26.02,24900.0
2008-10-01 15:00:00,26.02,26.15,26.0,26.13,67600.0,26.02,26.15,26.0,26.13,67600.0
2008-10-01 15:30:00,26.13,26.29,26.1,26.28,113100.0,26.13,26.29,26.1,26.28,113100.0
2008-10-02 09:30:00,26.2,26.2,25.85,26.0,66700.0,26.2,26.2,25.85,26.0,66700.0
2008-10-02 10:00:00,26.0,26.03,25.93,25.97,71300.0,26.0,26.03,25.93,25.97,71300.0
2008-10-02 10:30:00,25.96,26.0,25.85,25.97,59300.0,25.96,26.0,25.85,25.97,59300.0
2008-10-02 11:00:00,25.94,25.94,25.5,25.68,76800.0,25.94,25.94,25.5,25.68,76800.0
2008-10-02 11:30:00,25.68,25.68,25.5,25.5,59600.0,25.68,25.68,25.5,25.5,59600.0
2008-10-02 12:00:00,25.51,25.52,25.41,25.5,44300.0,25.51,25.52,25.41,25.5,44300.0
2008-10-02 12:30:00,25.5,25.5,25.31,25.39,83200.0,25.5,25.5,25.31,25.39,83200.0
2008-10-02 13:00:00,25.37,25.38,25.15,25.21,50300.0,25.37,25.38,25.15,25.21,50300.0
2008-10-02 13:30:00,25.24,25.24,24.89,25.05,140400.0,25.24,25.24,24.89,25.05,140400.0
2008-10-02 14:00:00,25.05,25.08,24.92,24.93,85800.0,25.05,25.08,24.92,24.93,85800.0
2008-10-02 14:30:00,24.93,25.0,24.7,24.92,140500.0,24.93,25.0,24.7,24.92,140500.0
2008-10-02 15:00:00,24.93,24.94,24.79,24.83,117500.0,24.93,24.94,24.79,24.83,117500.0
2008-10-02 15:30:00,24.83,25.21,24.8,24.93,251300.0,24.83,25.21,24.8,24.93,251300.0
2008-10-03 09:30:00,25.19,25.71,25.03,25.71,122800.0,25.19,25.71,25.03,25.71,122800.0
2008-10-03 10:00:00,25.71,25.85,25.5,25.62,121000.0,25.71,25.85,25.5,25.62,121000.0
2008-10-03 10:30:00,25.62,25.7,25.52,25.66,71400.0,25.62,25.7,25.52,25.66,71400.0
2008-10-03 11:00:00,25.66,25.75,25.48,25.54,137800.0,25.66,25.75,25.48,25.54,137800.0
2008-10-03 11:30:00,25.55,25.82,25.55,25.67,103900.0,25.55,25.82,25.55,25.67,103900.0
2008-10-03 12:00:00,25.69,25.84,25.6,25.62,52100.0,25.69,25.84,25.6,25.62,52100.0
2008-10-03 12:30:00,25.62,25.92,25.62,25.87,78500.0,25.62,25.92,25.62,25.87,78500.0
2008-10-03 13:00:00,25.86,25.87,25.51,25.77,62300.0,25.86,25.87,25.51,25.77,62300.0
2008-10-03 13:30:00,25.77,25.87,25.47,25.52,122500.0,25.77,25.87,25.47,25.52,122500.0
2008-10-03 14:00:00,25.5,25.68,25.47,25.6,88000.0,25.5,25.68,25.47,25.6,88000.0
2008-10-03 14:30:00,25.62,25.75,25.45,25.72,158200.0,25.62,25.75,25.45,25.72,158200.0
2008-10-03 15:00:00,25.72,25.77,25.48,25.5,95400.0,25.72,25.77,25.48,25.5,95400.0
2008-10-03 15:30:00,25.5,25.59,25.19,25.47,245700.0,25.5,25.59,25.19,25.47,245700.0
2008-10-06 09:30:00,24.96,25.09,24.01,24.02,124400.0,24.96,25.09,24.01,24.02,124400.0
2008-10-06 10:00:00,24.04,24.11,23.51,23.57,160400.0,24.04,24.11,23.51,23.57,160400.0
2008-10-06 10:30:00,23.58,23.58,22.93,23.4,188700.0,23.58,23.58,22.93,23.4,188700.0
2008-10-06 11:00:00,23.4,24.0,23.39,23.93,178300.0,23.4,24.0,23.39,23.93,178300.0
2008-10-06 11:30:00,23.93,23.93,23.52,23.54,90600.0,23.93,23.93,23.52,23.54,90600.0
2008-10-06 12:00:00,23.52,23.57,23.38,23.43,141000.0,23.52,23.57,23.38,23.43,141000.0
2008-10-06 12:30:00,23.43,23.45,23.09,23.35,146600.0,23.43,23.45,23.09,23.35,146600.0
2008-10-06 13:00:00,23.35,23.53,23.01,23.03,104700.0,23.35,23.53,23.01,23.03,104700.0
2008-10-06 13:30:00,23.02,23.06,22.67,22.67,107400.0,23.02,23.06,22.67,22.67,107400.0
2008-10-06 14:00:00,22.67,22.72,22.14,22.15,286300.0,22.67,22.72,22.14,22.15,286300.0
2008-10-06 14:30:00,22.12,22.57,22.03,22.49,270200.0,22.12,22.57,22.03,22.49,270200.0
2008-10-06 15:00:00,22.48,23.73,22.43,23.66,342900.0,22.48,23.73,22.43,23.66,342900.0
2008-10-06 15:30:00,23.64,24.09,23.62,23.62,451400.0,23.64,24.09,23.62,23.62,451400.0
2008-10-07 09:30:00,23.6,24.19,23.33,23.99,172800.0,23.6,24.19,23.33,23.99,172800.0
2008-10-07 10:00:00,24.05,24.17,23.84,23.99,245300.0,24.05,24.17,23.84,23.99,245300.0
2008-10-07 10:30:00,23.98,24.18,23.92,24.08,68900.0,23.98,24.18,23.92,24.08,68900.0
2008-10-07 11:00:00,24.09,24.1,23.89,23.92,39300.0,24.09,24.1,23.89,23.92,39300.0
2008-10-07 11:30:00,23.91,24.1,23.91,24.03,44900.0,23.91,24.1,23.91,24.03,44900.0
2008-10-07 12:00:00,24.04,24.05,23.81,23.88,138700.0,24.04,24.05,23.81,23.88,138700.0
2008-10-07 12:30:00,23.88,23.89,23.5,23.53,82300.0,23.88,23.89,23.5,23.53,82300.0
2008-10-07 13:00:00,23.53,23.76,23.38,23.43,87300.0,23.53,23.76,23.38,23.43,87300.0
2008-10-07 13:30:00,23.43,23.56,23.03,23.04,97100.0,23.43,23.56,23.03,23.04,97100.0
2008-10-07 14:00:00,23.03,23.28,22.81,23.22,120500.0,23.03,23.28,22.81,23.22,120500.0
2008-10-07 14:30:00,23.22,23.47,23.21,23.31,111600.0,23.22,23.47,23.21,23.31,111600.0
2008-10-07 15:00:00,23.31,23.45,23.1,23.21,95900.0,23.31,23.45,23.1,23.21,95900.0
2008-10-07 15:30:00,23.24,23.37,23.13,23.14,138800.0,23.24,23.37,23.13,23.14,138800.0
2008-10-08 09:30:00,22.89,23.5,22.35,23.49,171000.0,22.89,23.5,22.35,23.49,171000.0
2008-10-08 10:00:00,23.45,23.49,23.02,23.14,138900.0,23.45,23.49,23.02,23.14,138900.0
2008-10-08 10:30:00,23.2,23.32,23.06,23.2,209900.0,23.2,23.32,23.06,23.2,209900.0
2008-10-08 11:00:00,23.19,23.44,23.03,23.32,115500.0,23.19,23.44,23.03,23.32,115500.0
2008-10-08 11:30:00,23.33,23.4,22.75,22.99,187400.0,23.33,23.4,22.75,22.99,187400.0
2008-10-08 12:00:00,22.96,23.0,22.74,22.95,90000.0,22.96,23.0,22.74,22.95,90000.0
2008-10-08 12:30:00,22.93,23.28,22.8,23.18,74700.0,22.93,23.28,22.8,23.18,74700.0
2008-10-08 13:00:00,23.2,23.59,23.17,23.37,59600.0,23.2,23.59,23.17,23.37,59600.0
2008-10-08 13:30:00,23.37,24.1,23.36,24.06,132800.0,23.37,24.1,23.36,24.06,132800.0
2008-10-08 14:00:00,24.06,24.58,24.0,24.47,152300.0,24.06,24.58,24.0,24.47,152300.0
2008-10-08 14:30:00,24.47,24.85,24.37,24.66,239000.0,24.47,24.85,24.37,24.66,239000.0
2008-10-08 15:00:00,24.64,24.8,24.47,24.66,237300.0,24.64,24.8,24.47,24.66,237300.0
2008-10-08 15:30:00,24.65,24.71,24.21,24.29,245600.0,24.65,24.71,24.21,24.29,245600.0
2008-10-09 09:30:00,24.35,24.77,23.95,24.15,148400.0,24.35,24.77,23.95,24.15,148400.0
2008-10-09 10:00:00,24.15,24.15,23.65,23.65,81700.0,24.15,24.15,23.65,23.65,81700.0
2008-10-09 10:30:00,23.65,23.66,23.34,23.5,158200.0,23.65,23.66,23.34,23.5,158200.0
2008-10-09 11:00:00,23.49,23.74,23.35,23.5,70200.0,23.49,23.74,23.35,23.5,70200.0
2008-10-09 11:30:00,23.53,23.79,23.51,23.74,45900.0,23.53,23.79,23.51,23.74,45900.0
2008-10-09 12:00:00,23.74,23.86,23.52,23.52,85900.0,23.74,23.86,23.52,23.52,85900.0
2008-10-09 12:30:00,23.53,23.57,23.4,23.53,95300.0,23.53,23.57,23.4,23.53,95300.0
2008-10-09 13:00:00,23.53,23.65,23.45,23.48,91000.0,23.53,23.65,23.45,23.48,91000.0
2008-10-09 13:30:00,23.5,23.5,23.19,23.23,70400.0,23.5,23.5,23.19,23.23,70400.0
2008-10-09 14:00:00,23.23,23.36,23.15,23.17,49600.0,23.23,23.36,23.15,23.17,49600.0
2008-10-09 14:30:00,23.16,23.16,22.83,22.95,73100.0,23.16,23.16,22.83,22.95,73100.0
2008-10-09 15:00:00,22.92,22.92,22.52,22.78,138200.0,22.92,22.92,22.52,22.78,138200.0
2008-10-09 15:30:00,22.78,22.86,22.24,22.6,226200.0,22.78,22.86,22.24,22.6,226200.0
2008-10-10 09:30:00,21.82,21.92,20.66,21.15,244900.0,21.82,21.92,20.66,21.15,244900.0
2008-10-10 10:00:00,21.16,21.31,20.7,20.97,307400.0,21.16,21.31,20.7,20.97,307400.0
2008-10-10 10:30:00,20.97,20.98,20.31,20.41,348100.0,20.97,20.98,20.31,20.41,348100.0
2008-10-10 11:00:00,20.42,20.64,19.77,19.78,360800.0,20.42,20.64,19.77,19.78,360800.0
2008-10-10 11:30:00,19.8,19.95,19.31,19.31,260300.0,19.8,19.95,19.31,19.31,260300.0
2008-10-10 12:00:00,19.3,19.46,18.84,18.91,350800.0,19.3,19.46,18.84,18.91,350800.0
2008-10-10 12:30:00,18.9,19.08,18.48,18.93,357500.0,18.9,19.08,18.48,18.93,357500.0
2008-10-10 13:00:00,18.95,19.15,18.89,19.0,305800.0,18.95,19.15,18.89,19.0,305800.0
2008-10-10 13:30:00,19.0,19.15,18.79,18.96,315000.0,19.0,19.15,18.79,18.96,315000.0
2008-10-10 14:00:00,18.97,19.37,18.89,19.31,312900.0,18.97,19.37,18.89,19.31,312900.0
2008-10-10 14:30:00,19.31,19.46,19.19,19.43,298900.0,19.31,19.46,19.19,19.43,298900.0
2008-10-10 15:00:00,19.43,20.05,19.22,20.0,478600.0,19.43,20.05,19.22,20.0,478600.0
2008-10-10 15:30:00,20.01,20.83,19.75,19.82,502800.0,20.01,20.83,19.75,19.82,502800.0
2008-10-13 09:30:00,20.33,21.4,20.33,21.35,265800.0,20.33,21.4,20.33,21.35,265800.0
2008-10-13 10:00:00,21.35,21.68,21.25,21.58,123400.0,21.35,21.68,21.25,21.58,123400.0
2008-10-13 10:30:00,21.59,22.04,21.55,21.75,100600.0,21.59,22.04,21.55,21.75,100600.0
2008-10-13 11:00:00,21.73,21.94,21.73,21.92,83400.0,21.73,21.94,21.73,21.92,83400.0
2008-10-13 11:30:00,21.92,21.93,21.6,21.68,69400.0,21.92,21.93,21.6,21.68,69400.0
2008-10-13 12:00:00,21.68,21.85,21.53,21.83,89400.0,21.68,21.85,21.53,21.83,89400.0
2008-10-13 12:30:00,21.84,21.91,21.81,21.9,35700.0,21.84,21.91,21.81,21.9,35700.0
2008-10-13 13:00:00,21.9,21.93,21.79,21.92,80100.0,21.9,21.93,21.79,21.92,80100.0
2008-10-13 13:30:00,21.92,21.98,21.91,21.93,52000.0,21.92,21.98,21.91,21.93,52000.0
2008-10-13 14:00:00,21.94,22.03,21.71,21.8,148500.0,21.94,22.03,21.71,21.8,148500.0
2008-10-13 14:30:00,21.8,21.93,21.7,21.93,83800.0,21.8,21.93,21.7,21.93,83800.0
2008-10-13 15:00:00,21.93,22.6,21.93,22.46,133400.0,21.93,22.6,21.93,22.46,133400.0
2008-10-13 15:30:00,22.44,22.85,22.42,22.85,225300.0,22.44,22.85,22.42,22.85,225300.0
2008-10-14 09:30:00,23.7,24.64,23.6,23.6,179100.0,23.7,24.64,23.6,23.6,179100.0
2008-10-14 10:00:00,23.58,23.62,22.76,23.28,219500.0,23.58,23.62,22.76,23.28,219500.0
2008-10-14 10:30:00,23.3,23.38,22.49,22.65,119000.0,23.3,23.38,22.49,22.65,119000.0
2008-10-14 11:00:00,22.65,22.89,22.53,22.82,97600.0,22.65,22.89,22.53,22.82,97600.0
2008-10-14 11:30:00,22.81,23.2,22.77,23.16,105500.0,22.81,23.2,22.77,23.16,105500.0
2008-10-14 12:00:00,23.16,23.17,22.89,23.01,93800.0,23.16,23.17,22.89,23.01,93800.0
2008-10-14 12:30:00,23.02,23.2,22.97,23.13,80100.0,23.02,23.2,22.97,23.13,80100.0
2008-10-14 13:00:00,23.15,23.2,23.01,23.09,125000.0,23.15,23.2,23.01,23.09,125000.0
2008-10-14 13:30:00,23.08,23.12,22.94,23.01,44000.0,23.08,23.12,22.94,23.01,44000.0
2008-10-14 14:00:00,23.01,23.07,22.55,22.66,77200.0,23.01,23.07,22.55,22.66,77200.0
2008-10-14 14:30:00,22.67,22.71,22.1,22.18,149200.0,22.67,22.71,22.1,22.18,149200.0
2008-10-14 15:00:00,22.18,22.55,22.17,22.48,151400.0,22.18,22.55,22.17,22.48,151400.0
2008-10-14 15:30:00,22.52,22.82,22.51,22.76,214900.0,22.52,22.82,22.51,22.76,214900.0
2008-10-15 09:30:00,21.2,22.08,21.2,21.73,118200.0,21.2,22.08,21.2,21.73,118200.0
2008-10-15 10:00:00,21.77,21.8,21.56,21.64,198600.0,21.77,21.8,21.56,21.64,198600.0
2008-10-15 10:30:00,21.64,21.71,21.43,21.52,117800.0,21.64,21.71,21.43,21.52,117800.0
2008-10-15 11:00:00,21.52,21.61,21.37,21.4,84000.0,21.52,21.61,21.37,21.4,84000.0
2008-10-15 11:30:00,21.39,21.46,21.24,21.35,56200.0,21.39,21.46,21.24,21.35,56200.0
2008-10-15 12:00:00,21.36,21.53,21.35,21.4,66600.0,21.36,21.53,21.35,21.4,66600.0
2008-10-15 12:30:00,21.41,21.57,21.39,21.53,99700.0,21.41,21.57,21.39,21.53,99700.0
2008-10-15 13:00:00,21.54,21.56,21.34,21.34,92100.0,21.54,21.56,21.34,21.34,92100.0
2008-10-15 13:30:00,21.34,21.34,21.12,21.12,76400.0,21.34,21.34,21.12,21.12,76400.0
2008-10-15 14:00:00,21.12,21.17,20.84,21.16,144700.0,21.12,21.17,20.84,21.16,144700.0
2008-10-15 14:30:00,21.15,21.51,21.14,21.33,177500.0,21.15,21.51,21.14,21.33,177500.0
2008-10-15 15:00:00,21.33,21.69,21.24,21.25,138000.0,21.33,21.69,21.24,21.25,138000.0
2008-10-15 15:30:00,21.25,21.29,20.92,21.03,243700.0,21.25,21.29,20.92,21.03,243700.0
2008-10-16 09:30:00,21.2,21.75,20.9,21.66,95900.0,21.2,21.75,20.9,21.66,95900.0
2008-10-16 10:00:00,21.7,21.7,20.39,20.46,137800.0,21.7,21.7,20.39,20.46,137800.0
2008-10-16 10:30:00,20.47,20.48,19.95,20.02,170300.0,20.47,20.48,19.95,20.02,170300.0
2008-10-16 11:00:00,20.01,20.2,19.87,19.94,173800.0,20.01,20.2,19.87,19.94,173800.0
2008-10-16 11:30:00,19.98,20.53,19.98,20.37,99800.0,19.98,20.53,19.98,20.37,99800.0
2008-10-16 12:00:00,20.39,20.94,20.3,20.65,137200.0,20.39,20.94,20.3,20.65,137200.0
2008-10-16 12:30:00,20.64,20.76,20.41,20.58,104600.0,20.64,20.76,20.41,20.58,104600.0
2008-10-16 13:00:00,20.55,20.68,20.27,20.3,95900.0,20.55,20.68,20.27,20.3,95900.0
2008-10-16 13:30:00,20.31,20.56,20.12,20.32,95900.0,20.31,20.56,20.12,20.32,95900.0
2008-10-16 14:00:00,20.31,20.39,20.1,20.28,85300.0,20.31,20.39,20.1,20.28,85300.0
2008-10-16 14:30:00,20.27,20.73,20.1,20.7,183600.0,20.27,20.73,20.1,20.7,183600.0
2008-10-16 15:00:00,20.69,21.0,20.54,20.76,138700.0,20.69,21.0,20.54,20.76,138700.0
2008-10-16 15:30:00,20.8,21.0,20.61,20.75,169300.0,20.8,21.0,20.61,20.75,169300.0
2008-10-17 09:30:00,20.26,20.82,19.83,20.61,105700.0,20.26,20.82,19.83,20.61,105700.0
2008-10-17 10:00:00,20.62,20.8,20.49,20.61,80900.0,20.62,20.8,20.49,20.61,80900.0
2008-10-17 10:30:00,20.62,20.64,20.34,20.41,111400.0,20.62,20.64,20.34,20.41,111400.0
2008-10-17 11:00:00,20.42,20.54,20.25,20.28,74100.0,20.42,20.54,20.25,20.28,74100.0
2008-10-17 11:30:00,20.24,20.34,20.2,20.28,37300.0,20.24,20.34,20.2,20.28,37300.0
2008-10-17 12:00:00,20.28,20.41,20.26,20.31,73600.0,20.28,20.41,20.26,20.31,73600.0
2008-10-17 12:30:00,20.31,20.32,20.19,20.28,68800.0,20.31,20.32,20.19,20.28,68800.0
2008-10-17 13:00:00,20.28,20.28,20.06,20.09,126300.0,20.28,20.28,20.06,20.09,126300.0
2008-10-17 13:30:00,20.1,20.2,19.99,20.04,112600.0,20.1,20.2,19.99,20.04,112600.0
2008-10-17 14:00:00,20.09,20.18,19.45,19.5,173900.0,20.09,20.18,19.45,19.5,173900.0
2008-10-17 14:30:00,19.49,19.5,18.99,19.03,612600.0,19.49,19.5,18.99,19.03,612600.0
2008-10-17 15:00:00,19.04,19.5,19.03,19.48,825400.0,19.04,19.5,19.03,19.48,825400.0
2008-10-17 15:30:00,19.49,19.64,19.1,19.27,380400.0,19.49,19.64,19.1,19.27,380400.0
2008-10-20 09:30:00,19.6,19.83,19.34,19.8,135300.0,19.6,19.83,19.34,19.8,135300.0
2008-10-20 10:00:00,19.8,20.11,19.8,20.02,197600.0,19.8,20.11,19.8,20.02,197600.0
2008-10-20 10:30:00,20.02,20.05,19.79,19.82,68300.0,20.02,20.05,19.79,19.82,68300.0
2008-10-20 11:00:00,19.8,19.8,19.52,19.77,48100.0,19.8,19.8,19.52,19.77,48100.0
2008-10-20 11:30:00,19.77,20.03,19.75,19.92,67200.0,19.77,20.03,19.75,19.92,67200.0
2008-10-20 12:00:00,19.91,19.92,19.8,19.8,26800.0,19.91,19.92,19.8,19.8,26800.0
2008-10-20 12:30:00,19.78,19.8,19.65,19.7,281300.0,19.78,19.8,19.65,19.7,281300.0
2008-10-20 13:00:00,19.67,19.78,19.59,19.78,249000.0,19.67,19.78,19.59,19.78,249000.0
2008-10-20 13:30:00,19.8,19.88,19.73,19.84,33400.0,19.8,19.88,19.73,19.84,33400.0
2008-10-20 14:00:00,19.86,20.0,19.86,19.99,78600.0,19.86,20.0,19.86,19.99,78600.0
2008-10-20 14:30:00,20.0,20.04,19.9,19.94,62000.0,20.0,20.04,19.9,19.94,62000.0
2008-10-20 15:00:00,19.94,20.11,19.92,20.1,163800.0,19.94,20.11,19.92,20.1,163800.0
2008-10-20 15:30:00,20.09,20.4,20.06,20.4,164700.0,20.09,20.4,20.06,20.4,164700.0
2008-10-21 09:30:00,19.77,20.33,19.76,20.32,48400.0,19.77,20.33,19.76,20.32,48400.0
2008-10-21 10:00:00,20.33,20.45,20.2,20.41,44000.0,20.33,20.45,20.2,20.41,44000.0
2008-10-21 10:30:00,20.41,20.41,20.17,20.2,77900.0,20.41,20.41,20.17,20.2,77900.0
2008-10-21 11:00:00,20.21,20.51,20.2,20.48,59700.0,20.21,20.51,20.2,20.48,59700.0
2008-10-21 11:30:00,20.49,20.55,20.17,20.17,65700.0,20.49,20.55,20.17,20.17,65700.0
2008-10-21 12:00:00,20.17,20.21,19.97,20.03,82100.0,20.17,20.21,19.97,20.03,82100.0
2008-10-21 12:30:00,20.05,20.22,20.05,20.1,33500.0,20.05,20.22,20.05,20.1,33500.0
2008-10-21 13:00:00,20.1,20.35,20.07,20.18,32900.0,20.1,20.35,20.07,20.18,32900.0
2008-10-21 13:30:00,20.18,20.28,20.15,20.26,22500.0,20.18,20.28,20.15,20.26,22500.0
2008-10-21 14:00:00,20.25,20.37,20.24,20.31,27800.0,20.25,20.37,20.24,20.31,27800.0
2008-10-21 14:30:00,20.32,20.33,20.21,20.32,40200.0,20.32,20.33,20.21,20.32,40200.0
2008-10-21 15:00:00,20.33,20.43,20.23,20.23,92600.0,20.33,20.43,20.23,20.23,92600.0
2008-10-21 15:30:00,20.24,20.33,20.07,20.26,182400.0,20.24,20.33,20.07,20.26,182400.0
2008-10-22 09:30:00,20.0,20.11,19.47,19.47,89700.0,20.0,20.11,19.47,19.47,89700.0
2008-10-22 10:00:00,19.48,19.54,19.16,19.17,95300.0,19.48,19.54,19.16,19.17,95300.0
2008-10-22 10:30:00,19.18,19.44,19.11,19.15,128700.0,19.18,19.44,19.11,19.15,128700.0
2008-10-22 11:00:00,19.15,19.28,19.04,19.28,173900.0,19.15,19.28,19.04,19.28,173900.0
2008-10-22 11:30:00,19.29,19.51,19.14,19.49,80300.0,19.29,19.51,19.14,19.49,80300.0
2008-10-22 12:00:00,19.5,19.54,19.29,19.47,88600.0,19.5,19.54,19.29,19.47,88600.0
2008-10-22 12:30:00,19.44,19.5,19.35,19.42,44000.0,19.44,19.5,19.35,19.42,44000.0
2008-10-22 13:00:00,19.42,19.42,19.07,19.15,59600.0,19.42,19.42,19.07,19.15,59600.0
2008-10-22 13:30:00,19.14,19.14,18.84,18.98,188500.0,19.14,19.14,18.84,18.98,188500.0
2008-10-22 14:00:00,18.98,19.11,18.93,19.08,47600.0,18.98,19.11,18.93,19.08,47600.0
2008-10-22 14:30:00,19.07,19.08,18.76,19.08,146700.0,19.07,19.08,18.76,19.08,146700.0
2008-10-22 15:00:00,19.07,19.14,18.95,18.96,203400.0,19.07,19.14,18.95,18.96,203400.0
2008-10-22 15:30:00,18.95,19.13,18.74,19.09,241400.0,18.95,19.13,18.74,19.09,241400.0
2008-10-23 09:30:00,19.17,19.5,18.29,18.56,168900.0,19.17,19.5,18.29,18.56,168900.0
2008-10-23 10:00:00,18.57,18.77,18.14,18.14,251900.0,18.57,18.77,18.14,18.14,251900.0
2008-10-23 10:30:00,18.16,18.22,17.84,18.06,350000.0,18.16,18.22,17.84,18.06,350000.0
2008-10-23 11:00:00,18.07,18.1,17.87,17.93,146500.0,18.07,18.1,17.87,17.93,146500.0
2008-10-23 11:30:00,17.94,17.95,17.49,17.6,162500.0,17.94,17.95,17.49,17.6,162500.0
2008-10-23 12:00:00,17.58,17.62,17.27,17.31,171600.0,17.58,17.62,17.27,17.31,171600.0
2008-10-23 12:30:00,17.31,17.34,17.02,17.05,191200.0,17.31,17.34,17.02,17.05,191200.0
2008-10-23 13:00:00,17.05,17.21,17.0,17.02,133800.0,17.05,17.21,17.0,17.02,133800.0
2008-10-23 13:30:00,17.02,17.04,16.72,16.74,155200.0,17.02,17.04,16.72,16.74,155200.0
2008-10-23 14:00:00,16.72,16.72,16.3,16.53,196700.0,16.72,16.72,16.3,16.53,196700.0
2008-10-23 14:30:00,16.54,16.81,16.33,16.45,150900.0,16.54,16.81,16.33,16.45,150900.0
2008-10-23 15:00:00,16.46,16.83,16.36,16.63,311600.0,16.46,16.83,16.36,16.63,311600.0
2008-10-23 15:30:00,16.63,17.08,16.36,16.85,771600.0,16.63,17.08,16.36,16.85,771600.0
2008-10-24 09:30:00,16.92,17.28,16.18,16.55,243900.0,16.92,17.28,16.18,16.55,243900.0
2008-10-24 10:00:00,16.56,16.76,15.83,15.86,238600.0,16.56,16.76,15.83,15.86,238600.0
2008-10-24 10:30:00,15.86,15.98,15.56,15.68,259500.0,15.86,15.98,15.56,15.68,259500.0
2008-10-24 11:00:00,15.7,16.04,15.5,15.84,159100.0,15.7,16.04,15.5,15.84,159100.0
2008-10-24 11:30:00,15.85,16.21,15.84,16.16,142700.0,15.85,16.21,15.84,16.16,142700.0
2008-10-24 12:00:00,16.13,16.28,16.01,16.06,101300.0,16.13,16.28,16.01,16.06,101300.0
2008-10-24 12:30:00,16.05,16.31,16.0,16.24,80400.0,16.05,16.31,16.0,16.24,80400.0
2008-10-24 13:00:00,16.24,16.43,16.21,16.38,98900.0,16.24,16.43,16.21,16.38,98900.0
2008-10-24 13:30:00,16.37,16.43,16.22,16.29,132300.0,16.37,16.43,16.22,16.29,132300.0
2008-10-24 14:00:00,16.29,16.56,16.27,16.46,135900.0,16.29,16.56,16.27,16.46,135900.0
2008-10-24 14:30:00,16.45,16.79,16.43,16.74,87000.0,16.45,16.79,16.43,16.74,87000.0
2008-10-24 15:00:00,16.73,16.98,16.63,16.86,139100.0,16.73,16.98,16.63,16.86,139100.0
2008-10-24 15:30:00,16.89,17.09,16.73,16.94,257900.0,16.89,17.09,16.73,16.94,257900.0
2008-10-27 09:30:00,16.95,17.09,16.09,16.6,154700.0,16.95,17.09,16.09,16.6,154700.0
2008-10-27 10:00:00,16.6,16.92,16.5,16.53,114700.0,16.6,16.92,16.5,16.53,114700.0
2008-10-27 10:30:00,16.52,16.52,16.18,16.36,109300.0,16.52,16.52,16.18,16.36,109300.0
2008-10-27 11:00:00,16.38,16.53,16.3,16.3,59200.0,16.38,16.53,16.3,16.3,59200.0
2008-10-27 11:30:00,16.31,16.33,15.97,16.02,66900.0,16.31,16.33,15.97,16.02,66900.0
2008-10-27 12:00:00,16.03,16.06,15.85,15.93,142100.0,16.03,16.06,15.85,15.93,142100.0
2008-10-27 12:30:00,15.93,16.16,15.93,16.15,67700.0,15.93,16.16,15.93,16.15,67700.0
2008-10-27 13:00:00,16.16,16.19,16.0,16.1,149000.0,16.16,16.19,16.0,16.1,149000.0
2008-10-27 13:30:00,16.08,16.21,16.06,16.07,93600.0,16.08,16.21,16.06,16.07,93600.0
2008-10-27 14:00:00,16.07,16.08,15.68,15.68,128300.0,16.07,16.08,15.68,15.68,128300.0
2008-10-27 14:30:00,15.68,15.69,15.29,15.33,215300.0,15.68,15.69,15.29,15.33,215300.0
2008-10-27 15:00:00,15.33,15.33,14.8,14.9,503200.0,15.33,15.33,14.8,14.9,503200.0
2008-10-27 15:30:00,14.91,14.98,14.56,14.65,429800.0,14.91,14.98,14.56,14.65,429800.0
2008-10-28 09:30:00,15.17,15.51,14.8,15.24,152600.0,15.17,15.51,14.8,15.24,152600.0
2008-10-28 10:00:00,15.22,15.31,15.03,15.25,150200.0,15.22,15.31,15.03,15.25,150200.0
2008-10-28 10:30:00,15.25,15.29,14.92,15.0,227000.0,15.25,15.29,14.92,15.0,227000.0
2008-10-28 11:00:00,15.0,15.03,14.79,14.8,128200.0,15.0,15.03,14.79,14.8,128200.0
2008-10-28 11:30:00,14.8,14.9,14.72,14.73,61700.0,14.8,14.9,14.72,14.73,61700.0
2008-10-28 12:00:00,14.74,14.74,14.28,14.35,133100.0,14.74,14.74,14.28,14.35,133100.0
2008-10-28 12:30:00,14.35,14.47,14.22,14.43,134500.0,14.35,14.47,14.22,14.43,134500.0
2008-10-28 13:00:00,14.43,14.91,14.4,14.85,190500.0,14.43,14.91,14.4,14.85,190500.0
2008-10-28 13:30:00,14.84,15.0,14.79,14.98,173700.0,14.84,15.0,14.79,14.98,173700.0
2008-10-28 14:00:00,14.97,15.36,14.9,15.25,875600.0,14.97,15.36,14.9,15.25,875600.0
2008-10-28 14:30:00,15.25,15.36,15.02,15.18,273700.0,15.25,15.36,15.02,15.18,273700.0
2008-10-28 15:00:00,15.22,15.37,14.99,15.35,263200.0,15.22,15.37,14.99,15.35,263200.0
2008-10-28 15:30:00,15.35,15.5,15.1,15.5,243100.0,15.35,15.5,15.1,15.5,243100.0
2008-10-29 09:30:00,15.33,17.28,15.01,16.88,617900.0,15.33,17.28,15.01,16.88,617900.0
2008-10-29 10:00:00,16.88,17.69,16.7,17.5,516800.0,16.88,17.69,16.7,17.5,516800.0
2008-10-29 10:30:00,17.49,17.91,17.38,17.82,451500.0,17.49,17.91,17.38,17.82,451500.0
2008-10-29 11:00:00,17.81,17.85,17.62,17.68,183100.0,17.81,17.85,17.62,17.68,183100.0
2008-10-29 11:30:00,17.68,17.7,17.26,17.48,222300.0,17.68,17.7,17.26,17.48,222300.0
2008-10-29 12:00:00,17.49,17.53,17.42,17.43,138400.0,17.49,17.53,17.42,17.43,138400.0
2008-10-29 12:30:00,17.44,17.49,17.38,17.4,278400.0,17.44,17.49,17.38,17.4,278400.0
2008-10-29 13:00:00,17.39,17.55,17.32,17.5,334500.0,17.39,17.55,17.32,17.5,334500.0
2008-10-29 13:30:00,17.5,17.66,17.49,17.61,242000.0,17.5,17.66,17.49,17.61,242000.0
2008-10-29 14:00:00,17.61,18.0,17.61,17.86,383500.0,17.61,18.0,17.61,17.86,383500.0
2008-10-29 14:30:00,17.87,18.4,17.84,18.24,226600.0,17.87,18.4,17.84,18.24,226600.0
2008-10-29 15:00:00,18.23,18.4,18.0,18.14,146900.0,18.23,18.4,18.0,18.14,146900.0
2008-10-29 15:30:00,18.14,18.24,18.0,18.0,275700.0,18.14,18.24,18.0,18.0,275700.0
2008-10-30 09:30:00,18.06,18.78,17.93,18.01,225800.0,18.06,18.78,17.93,18.01,225800.0
2008-10-30 10:00:00,18.01,18.1,17.97,18.01,399400.0,18.01,18.1,17.97,18.01,399400.0
2008-10-30 10:30:00,18.0,18.15,18.0,18.07,68700.0,18.0,18.15,18.0,18.07,68700.0
2008-10-30 11:00:00,18.08,18.41,18.06,18.3,64100.0,18.08,18.41,18.06,18.3,64100.0
2008-10-30 11:30:00,18.28,18.28,18.1,18.16,112000.0,18.28,18.28,18.1,18.16,112000.0
2008-10-30 12:00:00,18.17,18.29,18.16,18.26,80800.0,18.17,18.29,18.16,18.26,80800.0
2008-10-30 12:30:00,18.26,18.3,18.15,18.16,49100.0,18.26,18.3,18.15,18.16,49100.0
2008-10-30 13:00:00,18.17,18.31,18.11,18.27,39200.0,18.17,18.31,18.11,18.27,39200.0
2008-10-30 13:30:00,18.27,18.28,18.1,18.22,24200.0,18.27,18.28,18.1,18.22,24200.0
2008-10-30 14:00:00,18.21,18.47,18.21,18.45,32900.0,18.21,18.47,18.21,18.45,32900.0
2008-10-30 14:30:00,18.44,18.55,18.43,18.52,58400.0,18.44,18.55,18.43,18.52,58400.0
2008-10-30 15:00:00,18.53,18.58,18.48,18.5,116000.0,18.53,18.58,18.48,18.5,116000.0
2008-10-30 15:30:00,18.51,18.72,18.5,18.72,203600.0,18.51,18.72,18.5,18.72,203600.0
2008-10-31 09:30:00,18.69,18.9,18.0,18.54,72500.0,18.69,18.9,18.0,18.54,72500.0
2008-10-31 10:00:00,18.54,18.76,18.53,18.75,63900.0,18.54,18.76,18.53,18.75,63900.0
2008-10-31 10:30:00,18.77,19.13,18.77,19.06,111100.0,18.77,19.13,18.77,19.06,111100.0
2008-10-31 11:00:00,19.07,19.09,18.98,19.0,126600.0,19.07,19.09,18.98,19.0,126600.0
2008-10-31 11:30:00,19.0,19.01,18.92,18.95,73300.0,19.0,19.01,18.92,18.95,73300.0
2008-10-31 12:00:00,18.94,18.96,18.66,18.8,70700.0,18.94,18.96,18.66,18.8,70700.0
2008-10-31 12:30:00,18.8,18.87,18.73,18.74,87700.0,18.8,18.87,18.73,18.74,87700.0
2008-10-31 13:00:00,18.73,18.73,18.54,18.69,391800.0,18.73,18.73,18.54,18.69,391800.0
2008-10-31 13:30:00,18.66,18.79,18.57,18.72,240900.0,18.66,18.79,18.57,18.72,240900.0
2008-10-31 14:00:00,18.71,18.73,18.54,18.58,47300.0,18.71,18.73,18.54,18.58,47300.0
2008-10-31 14:30:00,18.58,18.6,18.51,18.54,279900.0,18.58,18.6,18.51,18.54,279900.0
2008-10-31 15:00:00,18.55,18.6,18.4,18.4,83700.0,18.55,18.6,18.4,18.4,83700.0
2008-10-31 15:30:00,18.4,18.47,18.19,18.32,134600.0,18.4,18.47,18.19,18.32,134600.0
2008-11-03 09:30:00,18.32,19.38,18.08,19.19,265800.0,18.32,19.38,18.08,19.19,265800.0
2008-11-03 10:00:00,19.23,19.3,18.87,19.01,141400.0,19.23,19.3,18.87,19.01,141400.0
2008-11-03 10:30:00,19.02,19.77,18.99,19.77,222000.0,19.02,19.77,18.99,19.77,222000.0
2008-11-03 11:00:00,19.77,20.0,19.58,19.69,161700.0,19.77,20.0,19.58,19.69,161700.0
2008-11-03 11:30:00,19.7,19.76,19.51,19.71,122200.0,19.7,19.76,19.51,19.71,122200.0
2008-11-03 12:00:00,19.71,19.75,19.62,19.73,48200.0,19.71,19.75,19.62,19.73,48200.0
2008-11-03 12:30:00,19.72,19.75,19.44,19.49,92400.0,19.72,19.75,19.44,19.49,92400.0
2008-11-03 13:00:00,19.51,19.57,19.18,19.21,190800.0,19.51,19.57,19.18,19.21,190800.0
2008-11-03 13:30:00,19.19,19.27,19.11,19.11,82800.0,19.19,19.27,19.11,19.11,82800.0
2008-11-03 14:00:00,19.12,19.27,19.11,19.23,40200.0,19.12,19.27,19.11,19.23,40200.0
2008-11-03 14:30:00,19.23,19.37,19.21,19.23,73400.0,19.23,19.37,19.21,19.23,73400.0
2008-11-03 15:00:00,19.22,19.28,19.13,19.23,68700.0,19.22,19.28,19.13,19.23,68700.0
2008-11-03 15:30:00,19.23,19.45,19.23,19.43,108700.0,19.23,19.45,19.23,19.43,108700.0
2008-11-04 09:30:00,19.94,20.0,19.18,19.2,85000.0,19.94,20.0,19.18,19.2,85000.0
2008-11-04 10:00:00,19.18,19.45,19.17,19.44,88500.0,19.18,19.45,19.17,19.44,88500.0
2008-11-04 10:30:00,19.45,19.93,19.44,19.81,95800.0,19.45,19.93,19.44,19.81,95800.0
2008-11-04 11:00:00,19.81,20.25,19.81,20.15,145000.0,19.81,20.25,19.81,20.15,145000.0
2008-11-04 11:30:00,20.15,20.29,20.08,20.17,109300.0,20.15,20.29,20.08,20.17,109300.0
2008-11-04 12:00:00,20.15,20.24,19.92,19.96,81500.0,20.15,20.24,19.92,19.96,81500.0
2008-11-04 12:30:00,19.96,20.0,19.92,19.98,38600.0,19.96,20.0,19.92,19.98,38600.0
2008-11-04 13:00:00,19.98,19.98,19.89,19.94,48800.0,19.98,19.98,19.89,19.94,48800.0
2008-11-04 13:30:00,19.95,19.95,19.68,19.74,43600.0,19.95,19.95,19.68,19.74,43600.0
2008-11-04 14:00:00,19.72,19.72,19.51,19.56,75700.0,19.72,19.72,19.51,19.56,75700.0
2008-11-04 14:30:00,19.56,19.59,19.44,19.48,67200.0,19.56,19.59,19.44,19.48,67200.0
2008-11-04 15:00:00,19.49,19.69,19.43,19.55,63800.0,19.49,19.69,19.43,19.55,63800.0
2008-11-04 15:30:00,19.55,19.78,19.53,19.71,171600.0,19.55,19.78,19.53,19.71,171600.0
2008-11-05 09:30:00,19.6,19.66,19.08,19.09,49000.0,19.6,19.66,19.08,19.09,49000.0
2008-11-05 10:00:00,19.09,19.27,19.0,19.04,77000.0,19.09,19.27,19.0,19.04,77000.0
2008-11-05 10:30:00,19.05,19.19,18.88,18.96,78500.0,19.05,19.19,18.88,18.96,78500.0
2008-11-05 11:00:00,18.94,19.03,18.93,19.01,101000.0,18.94,19.03,18.93,19.01,101000.0
2008-11-05 11:30:00,19.0,19.01,18.84,18.85,60300.0,19.0,19.01,18.84,18.85,60300.0
2008-11-05 12:00:00,18.85,18.91,18.52,18.52,101200.0,18.85,18.91,18.52,18.52,101200.0
2008-11-05 12:30:00,18.53,18.6,18.52,18.52,127800.0,18.53,18.6,18.52,18.52,127800.0
2008-11-05 13:00:00,18.53,18.61,18.34,18.38,59200.0,18.53,18.61,18.34,18.38,59200.0
2008-11-05 13:30:00,18.39,18.42,18.22,18.23,83600.0,18.39,18.42,18.22,18.23,83600.0
2008-11-05 14:00:00,18.22,18.35,18.12,18.18,40100.0,18.22,18.35,18.12,18.18,40100.0
2008-11-05 14:30:00,18.19,18.42,18.19,18.29,56600.0,18.19,18.42,18.19,18.29,56600.0
2008-11-05 15:00:00,18.28,18.33,18.13,18.23,83500.0,18.28,18.33,18.13,18.23,83500.0
2008-11-05 15:30:00,18.24,18.39,18.2,18.29,266900.0,18.24,18.39,18.2,18.29,266900.0
2008-11-06 09:30:00,18.3,18.53,18.04,18.14,79200.0,18.3,18.53,18.04,18.14,79200.0
2008-11-06 10:00:00,18.16,18.33,17.95,18.2,84800.0,18.16,18.33,17.95,18.2,84800.0
2008-11-06 10:30:00,18.2,18.3,17.95,17.97,87600.0,18.2,18.3,17.95,17.97,87600.0
2008-11-06 11:00:00,17.98,18.11,17.88,18.05,116800.0,17.98,18.11,17.88,18.05,116800.0
2008-11-06 11:30:00,18.05,18.05,17.96,17.96,65400.0,18.05,18.05,17.96,17.96,65400.0
2008-11-06 12:00:00,17.96,17.99,17.72,17.77,74300.0,17.96,17.99,17.72,17.77,74300.0
2008-11-06 12:30:00,17.76,17.79,17.62,17.68,58300.0,17.76,17.79,17.62,17.68,58300.0
2008-11-06 13:00:00,17.66,17.7,17.51,17.54,85000.0,17.66,17.7,17.51,17.54,85000.0
2008-11-06 13:30:00,17.54,17.55,17.44,17.49,122700.0,17.54,17.55,17.44,17.49,122700.0
2008-11-06 14:00:00,17.5,17.69,17.47,17.58,92400.0,17.5,17.69,17.47,17.58,92400.0
2008-11-06 14:30:00,17.57,17.8,17.55,17.7,66600.0,17.57,17.8,17.55,17.7,66600.0
2008-11-06 15:00:00,17.68,17.7,17.45,17.48,86700.0,17.68,17.7,17.45,17.48,86700.0
2008-11-06 15:30:00,17.47,17.54,17.28,17.49,212700.0,17.47,17.54,17.28,17.49,212700.0
2008-11-07 09:30:00,17.79,17.83,17.49,17.77,43500.0,17.79,17.83,17.49,17.77,43500.0
2008-11-07 10:00:00,17.77,18.11,17.74,18.0,88500.0,17.77,18.11,17.74,18.0,88500.0
2008-11-07 10:30:00,17.99,18.01,17.71,17.81,31800.0,17.99,18.01,17.71,17.81,31800.0
2008-11-07 11:00:00,17.82,17.93,17.77,17.87,28600.0,17.82,17.93,17.77,17.87,28600.0
2008-11-07 11:30:00,17.9,18.0,17.86,17.94,28400.0,17.9,18.0,17.86,17.94,28400.0
2008-11-07 12:00:00,17.92,18.07,17.92,18.01,27100.0,17.92,18.07,17.92,18.01,27100.0
2008-11-07 12:30:00,18.02,18.02,17.9,17.94,28400.0,18.02,18.02,17.9,17.94,28400.0
2008-11-07 13:00:00,17.93,18.1,17.9,18.07,24100.0,17.93,18.1,17.9,18.07,24100.0
2008-11-07 13:30:00,18.06,18.08,17.98,18.03,23800.0,18.06,18.08,17.98,18.03,23800.0
2008-11-07 14:00:00,18.05,18.07,17.86,17.86,22100.0,18.05,18.07,17.86,17.86,22100.0
2008-11-07 14:30:00,17.87,17.99,17.71,17.71,28100.0,17.87,17.99,17.71,17.71,28100.0
2008-11-07 15:00:00,17.7,17.82,17.59,17.59,41800.0,17.7,17.82,17.59,17.59,41800.0
2008-11-07 15:30:00,17.62,17.92,17.59,17.91,82400.0,17.62,17.92,17.59,17.91,82400.0
2008-11-10 09:30:00,18.5,18.69,18.01,18.5,155500.0,18.5,18.69,18.01,18.5,155500.0
2008-11-10 10:00:00,18.51,18.6,18.3,18.34,98200.0,18.51,18.6,18.3,18.34,98200.0
2008-11-10 10:30:00,18.37,18.44,18.15,18.18,34900.0,18.37,18.44,18.15,18.18,34900.0
2008-11-10 11:00:00,18.18,18.18,17.87,17.92,86500.0,18.18,18.18,17.87,17.92,86500.0
2008-11-10 11:30:00,17.91,18.06,17.5,17.52,151200.0,17.91,18.06,17.5,17.52,151200.0
2008-11-10 12:00:00,17.56,17.68,17.55,17.67,87300.0,17.56,17.68,17.55,17.67,87300.0
2008-11-10 12:30:00,17.68,17.75,17.36,17.38,24800.0,17.68,17.75,17.36,17.38,24800.0
2008-11-10 13:00:00,17.38,17.61,17.35,17.51,35000.0,17.38,17.61,17.35,17.51,35000.0
2008-11-10 13:30:00,17.51,17.63,17.51,17.6,28200.0,17.51,17.63,17.51,17.6,28200.0
2008-11-10 14:00:00,17.61,17.75,17.58,17.65,58800.0,17.61,17.75,17.58,17.65,58800.0
2008-11-10 14:30:00,17.65,17.75,17.6,17.65,67100.0,17.65,17.75,17.6,17.65,67100.0
2008-11-10 15:00:00,17.66,17.83,17.63,17.77,126200.0,17.66,17.83,17.63,17.77,126200.0
2008-11-10 15:30:00,17.76,17.97,17.75,17.92,199900.0,17.76,17.97,17.75,17.92,199900.0
2008-11-11 09:30:00,17.31,17.6,17.03,17.19,101400.0,17.31,17.6,17.03,17.19,101400.0
2008-11-11 10:00:00,17.19,17.36,17.1,17.31,63900.0,17.19,17.36,17.1,17.31,63900.0
2008-11-11 10:30:00,17.29,17.37,17.14,17.14,27200.0,17.29,17.37,17.14,17.14,27200.0
2008-11-11 11:00:00,17.12,17.3,17.12,17.3,44800.0,17.12,17.3,17.12,17.3,44800.0
2008-11-11 11:30:00,17.3,17.38,17.23,17.35,277000.0,17.3,17.38,17.23,17.35,277000.0
2008-11-11 12:00:00,17.34,17.35,17.08,17.08,22500.0,17.34,17.35,17.08,17.08,22500.0
2008-11-11 12:30:00,17.08,17.08,16.83,16.91,97700.0,17.08,17.08,16.83,16.91,97700.0
2008-11-11 13:00:00,16.96,17.0,16.9,16.95,31200.0,16.96,17.0,16.9,16.95,31200.0
2008-11-11 13:30:00,16.95,16.99,16.83,16.99,71300.0,16.95,16.99,16.83,16.99,71300.0
2008-11-11 14:00:00,16.99,17.05,16.82,17.04,80900.0,16.99,17.05,16.82,17.04,80900.0
2008-11-11 14:30:00,17.03,17.07,16.86,16.92,85700.0,17.03,17.07,16.86,16.92,85700.0
2008-11-11 15:00:00,16.9,17.12,16.87,17.04,53100.0,16.9,17.12,16.87,17.04,53100.0
2008-11-11 15:30:00,17.03,17.05,16.66,16.87,122200.0,17.03,17.05,16.66,16.87,122200.0
2008-11-12 09:30:00,16.5,16.73,16.28,16.63,83600.0,16.5,16.73,16.28,16.63,83600.0
2008-11-12 10:00:00,16.62,16.71,16.23,16.23,67500.0,16.62,16.71,16.23,16.23,67500.0
2008-11-12 10:30:00,16.23,16.27,16.18,16.25,88100.0,16.23,16.27,16.18,16.25,88100.0
2008-11-12 11:00:00,16.25,16.27,16.21,16.22,107600.0,16.25,16.27,16.21,16.22,107600.0
2008-11-12 11:30:00,16.23,16.23,16.03,16.08,103100.0,16.23,16.23,16.03,16.08,103100.0
2008-11-12 12:00:00,16.07,16.08,15.94,16.0,98900.0,16.07,16.08,15.94,16.0,98900.0
2008-11-12 12:30:00,15.99,16.0,15.93,15.96,47000.0,15.99,16.0,15.93,15.96,47000.0
2008-11-12 13:00:00,15.95,16.0,15.9,15.98,73000.0,15.95,16.0,15.9,15.98,73000.0
2008-11-12 13:30:00,15.99,16.03,15.93,15.98,227100.0,15.99,16.03,15.93,15.98,227100.0
2008-11-12 14:00:00,15.97,15.98,15.82,15.82,106800.0,15.97,15.98,15.82,15.82,106800.0
2008-11-12 14:30:00,15.84,15.95,15.82,15.9,101600.0,15.84,15.95,15.82,15.9,101600.0
2008-11-12 15:00:00,15.88,15.88,15.81,15.86,186900.0,15.88,15.88,15.81,15.86,186900.0
2008-11-12 15:30:00,15.85,15.92,15.82,15.86,259700.0,15.85,15.92,15.82,15.86,259700.0
2008-11-13 09:30:00,15.96,16.37,15.68,15.7,172400.0,15.96,16.37,15.68,15.7,172400.0
2008-11-13 10:00:00,15.69,15.83,15.57,15.75,139300.0,15.69,15.83,15.57,15.75,139300.0
2008-11-13 10:30:00,15.74,15.75,15.55,15.59,166600.0,15.74,15.75,15.55,15.59,166600.0
2008-11-13 11:00:00,15.59,15.68,15.53,15.67,111900.0,15.59,15.68,15.53,15.67,111900.0
2008-11-13 11:30:00,15.7,15.9,15.7,15.83,154800.0,15.7,15.9,15.7,15.83,154800.0
2008-11-13 12:00:00,15.83,15.91,15.77,15.78,45300.0,15.83,15.91,15.77,15.78,45300.0
2008-11-13 12:30:00,15.79,15.84,15.63,15.63,96300.0,15.79,15.84,15.63,15.63,96300.0
2008-11-13 13:00:00,15.62,15.93,15.52,15.93,155700.0,15.62,15.93,15.52,15.93,155700.0
2008-11-13 13:30:00,15.94,16.04,15.81,15.94,82600.0,15.94,16.04,15.81,15.94,82600.0
2008-11-13 14:00:00,15.93,16.12,15.9,16.12,177000.0,15.93,16.12,15.9,16.12,177000.0
2008-11-13 14:30:00,16.11,16.76,16.09,16.62,137200.0,16.11,16.76,16.09,16.62,137200.0
2008-11-13 15:00:00,16.61,16.9,16.2,16.86,170300.0,16.61,16.9,16.2,16.86,170300.0
2008-11-13 15:30:00,16.86,17.38,16.81,17.31,326200.0,16.86,17.38,16.81,17.31,326200.0
2008-11-14 09:30:00,17.06,18.08,16.51,17.9,82700.0,17.06,18.08,16.51,17.9,82700.0
2008-11-14 10:00:00,17.91,17.91,17.42,17.52,142400.0,17.91,17.91,17.42,17.52,142400.0
2008-11-14 10:30:00,17.53,17.58,17.2,17.58,59500.0,17.53,17.58,17.2,17.58,59500.0
2008-11-14 11:00:00,17.56,17.67,17.45,17.61,63800.0,17.56,17.67,17.45,17.61,63800.0
2008-11-14 11:30:00,17.6,17.61,17.33,17.41,62500.0,17.6,17.61,17.33,17.41,62500.0
2008-11-14 12:00:00,17.41,17.41,17.3,17.39,58700.0,17.41,17.41,17.3,17.39,58700.0
2008-11-14 12:30:00,17.41,17.43,17.33,17.38,40900.0,17.41,17.43,17.33,17.38,40900.0
2008-11-14 13:00:00,17.37,17.38,17.19,17.26,139300.0,17.37,17.38,17.19,17.26,139300.0
2008-11-14 13:30:00,17.26,17.54,17.26,17.48,102900.0,17.26,17.54,17.26,17.48,102900.0
2008-11-14 14:00:00,17.48,17.81,17.39,17.6,61500.0,17.48,17.81,17.39,17.6,61500.0
2008-11-14 14:30:00,17.56,17.82,17.53,17.67,100700.0,17.56,17.82,17.53,17.67,100700.0
2008-11-14 15:00:00,17.67,17.71,17.38,17.46,132100.0,17.67,17.71,17.38,17.46,132100.0
2008-11-14 15:30:00,17.47,17.47,17.05,17.06,123400.0,17.47,17.47,17.05,17.06,123400.0
2008-11-17 09:30:00,17.05,17.34,16.83,17.23,34900.0,17.05,17.34,16.83,17.23,34900.0
2008-11-17 10:00:00,17.23,17.25,16.87,17.09,31200.0,17.23,17.25,16.87,17.09,31200.0
2008-11-17 10:30:00,17.05,17.15,16.85,16.89,24700.0,17.05,17.15,16.85,16.89,24700.0
2008-11-17 11:00:00,16.89,17.05,16.87,16.92,32000.0,16.89,17.05,16.87,16.92,32000.0
2008-11-17 11:30:00,16.93,17.11,16.75,17.05,49700.0,16.93,17.11,16.75,17.05,49700.0
2008-11-17 12:00:00,17.04,17.14,16.98,17.12,167800.0,17.04,17.14,16.98,17.12,167800.0
2008-11-17 12:30:00,17.13,17.29,17.05,17.25,53100.0,17.13,17.29,17.05,17.25,53100.0
2008-11-17 13:00:00,17.23,17.24,17.05,17.12,23600.0,17.23,17.24,17.05,17.12,23600.0
2008-11-17 13:30:00,17.14,17.23,17.02,17.21,29800.0,17.14,17.23,17.02,17.21,29800.0
2008-11-17 14:00:00,17.18,17.25,17.07,17.18,56200.0,17.18,17.25,17.07,17.18,56200.0
2008-11-17 14:30:00,17.18,17.32,17.15,17.18,73500.0,17.18,17.32,17.15,17.18,73500.0
2008-11-17 15:00:00,17.18,17.4,17.14,17.26,93400.0,17.18,17.4,17.14,17.26,93400.0
2008-11-17 15:30:00,17.26,17.31,17.02,17.07,205800.0,17.26,17.31,17.02,17.07,205800.0
2008-11-18 09:30:00,16.98,17.46,16.69,16.88,35700.0,16.98,17.46,16.69,16.88,35700.0
2008-11-18 10:00:00,16.86,16.92,16.7,16.87,44200.0,16.86,16.92,16.7,16.87,44200.0
2008-11-18 10:30:00,16.88,16.9,16.66,16.81,32500.0,16.88,16.9,16.66,16.81,32500.0
2008-11-18 11:00:00,16.79,16.81,16.72,16.79,20300.0,16.79,16.81,16.72,16.79,20300.0
2008-11-18 11:30:00,16.81,16.95,16.75,16.81,50700.0,16.81,16.95,16.75,16.81,50700.0
2008-11-18 12:00:00,16.81,16.81,16.56,16.66,48000.0,16.81,16.81,16.56,16.66,48000.0
2008-11-18 12:30:00,16.64,16.69,16.56,16.68,19000.0,16.64,16.69,16.56,16.68,19000.0
2008-11-18 13:00:00,16.68,16.68,16.44,16.62,70700.0,16.68,16.68,16.44,16.62,70700.0
2008-11-18 13:30:00,16.63,16.64,16.42,16.48,41000.0,16.63,16.64,16.42,16.48,41000.0
2008-11-18 14:00:00,16.47,16.54,16.34,16.43,36300.0,16.47,16.54,16.34,16.43,36300.0
2008-11-18 14:30:00,16.43,16.47,16.18,16.25,57900.0,16.43,16.47,16.18,16.25,57900.0
2008-11-18 15:00:00,16.26,16.59,16.24,16.48,109200.0,16.26,16.59,16.24,16.48,109200.0
2008-11-18 15:30:00,16.48,16.85,16.37,16.85,158300.0,16.48,16.85,16.37,16.85,158300.0
2008-11-19 09:30:00,16.67,16.83,16.26,16.68,75800.0,16.67,16.83,16.26,16.68,75800.0
2008-11-19 10:00:00,16.65,16.67,16.43,16.48,51600.0,16.65,16.67,16.43,16.48,51600.0
2008-11-19 10:30:00,16.46,16.53,16.1,16.15,58400.0,16.46,16.53,16.1,16.15,58400.0
2008-11-19 11:00:00,16.14,16.19,15.8,15.8,72600.0,16.14,16.19,15.8,15.8,72600.0
2008-11-19 11:30:00,15.8,15.82,15.43,15.52,101800.0,15.8,15.82,15.43,15.52,101800.0
2008-11-19 12:00:00,15.51,15.63,15.19,15.27,94500.0,15.51,15.63,15.19,15.27,94500.0
2008-11-19 12:30:00,15.29,15.35,15.06,15.27,124800.0,15.29,15.35,15.06,15.27,124800.0
2008-11-19 13:00:00,15.23,15.48,15.2,15.21,146300.0,15.23,15.48,15.2,15.21,146300.0
2008-11-19 13:30:00,15.21,15.22,14.8,14.9,163200.0,15.21,15.22,14.8,14.9,163200.0
2008-11-19 14:00:00,14.88,15.08,14.6,14.63,187100.0,14.88,15.08,14.6,14.63,187100.0
2008-11-19 14:30:00,14.61,14.75,14.43,14.69,258400.0,14.61,14.75,14.43,14.69,258400.0
2008-11-19 15:00:00,14.69,14.9,14.51,14.73,544700.0,14.69,14.9,14.51,14.73,544700.0
2008-11-19 15:30:00,14.72,14.86,14.33,14.49,286200.0,14.72,14.86,14.33,14.49,286200.0
2008-11-20 09:30:00,14.21,14.35,13.73,13.77,117000.0,14.21,14.35,13.73,13.77,117000.0
2008-11-20 10:00:00,13.8,13.88,13.63,13.72,174400.0,13.8,13.88,13.63,13.72,174400.0
2008-11-20 10:30:00,13.73,13.84,13.64,13.7,227200.0,13.73,13.84,13.64,13.7,227200.0
2008-11-20 11:00:00,13.71,13.97,13.68,13.69,123600.0,13.71,13.97,13.68,13.69,123600.0
2008-11-20 11:30:00,13.69,13.95,13.65,13.9,74500.0,13.69,13.95,13.65,13.9,74500.0
2008-11-20 12:00:00,13.88,14.16,13.83,14.1,96800.0,13.88,14.16,13.83,14.1,96800.0
2008-11-20 12:30:00,14.12,14.38,14.12,14.34,127600.0,14.12,14.38,14.12,14.34,127600.0
2008-11-20 13:00:00,14.34,14.47,14.22,14.28,103600.0,14.34,14.47,14.22,14.28,103600.0
2008-11-20 13:30:00,14.28,14.36,14.22,14.33,114800.0,14.28,14.36,14.22,14.33,114800.0
2008-11-20 14:00:00,14.29,14.3,14.15,14.18,101200.0,14.29,14.3,14.15,14.18,101200.0
2008-11-20 14:30:00,14.18,14.18,13.79,13.83,137700.0,14.18,14.18,13.79,13.83,137700.0
2008-11-20 15:00:00,13.83,13.93,13.5,13.53,133600.0,13.83,13.93,13.5,13.53,133600.0
2008-11-20 15:30:00,13.53,13.63,13.27,13.6,295700.0,13.53,13.63,13.27,13.6,295700.0
2008-11-21 09:30:00,14.38,15.55,14.17,14.77,581800.0,14.38,15.55,14.17,14.77,581800.0
2008-11-21 10:00:00,14.76,15.0,14.59,14.68,246400.0,14.76,15.0,14.59,14.68,246400.0
2008-11-21 10:30:00,14.68,14.72,14.08,14.08,226000.0,14.68,14.72,14.08,14.08,226000.0
2008-11-21 11:00:00,14.08,14.2,13.81,14.17,206100.0,14.08,14.2,13.81,14.17,206100.0
2008-11-21 11:30:00,14.15,14.67,14.09,14.32,169900.0,14.15,14.67,14.09,14.32,169900.0
2008-11-21 12:00:00,14.32,14.57,14.29,14.5,237200.0,14.32,14.57,14.29,14.5,237200.0
2008-11-21 12:30:00,14.51,14.81,14.51,14.67,340700.0,14.51,14.81,14.51,14.67,340700.0
2008-11-21 13:00:00,14.66,14.68,14.39,14.47,165200.0,14.66,14.68,14.39,14.47,165200.0
2008-11-21 13:30:00,14.46,14.47,14.04,14.04,221400.0,14.46,14.47,14.04,14.04,221400.0
2008-11-21 14:00:00,14.04,14.14,13.89,13.99,229300.0,14.04,14.14,13.89,13.99,229300.0
2008-11-21 14:30:00,13.98,14.07,13.87,14.07,275800.0,13.98,14.07,13.87,14.07,275800.0
2008-11-21 15:00:00,14.08,14.69,14.08,14.6,185800.0,14.08,14.69,14.08,14.6,185800.0
2008-11-21 15:30:00,14.57,14.8,14.49,14.77,325100.0,14.57,14.8,14.49,14.77,325100.0
2008-11-24 09:30:00,15.03,15.27,14.27,15.1,74800.0,15.03,15.27,14.27,15.1,74800.0
2008-11-24 10:00:00,15.12,15.35,15.1,15.35,121300.0,15.12,15.35,15.1,15.35,121300.0
2008-11-24 10:30:00,15.35,15.62,15.28,15.61,203500.0,15.35,15.62,15.28,15.61,203500.0
2008-11-24 11:00:00,15.64,15.85,15.58,15.77,137400.0,15.64,15.85,15.58,15.77,137400.0
2008-11-24 11:30:00,15.76,15.79,15.57,15.66,62600.0,15.76,15.79,15.57,15.66,62600.0
2008-11-24 12:00:00,15.66,15.66,15.43,15.46,82200.0,15.66,15.66,15.43,15.46,82200.0
2008-11-24 12:30:00,15.45,15.55,15.38,15.51,72100.0,15.45,15.55,15.38,15.51,72100.0
2008-11-24 13:00:00,15.51,15.63,15.5,15.63,66400.0,15.51,15.63,15.5,15.63,66400.0
2008-11-24 13:30:00,15.63,15.68,15.47,15.63,121500.0,15.63,15.68,15.47,15.63,121500.0
2008-11-24 14:00:00,15.63,15.8,15.58,15.71,256000.0,15.63,15.8,15.58,15.71,256000.0
2008-11-24 14:30:00,15.72,15.83,15.55,15.75,202100.0,15.72,15.83,15.55,15.75,202100.0
2008-11-24 15:00:00,15.75,15.96,15.72,15.93,136500.0,15.75,15.96,15.72,15.93,136500.0
2008-11-24 15:30:00,15.95,16.28,15.92,16.08,318900.0,15.95,16.28,15.92,16.08,318900.0
2008-11-25 09:30:00,16.21,16.49,16.1,16.13,37400.0,16.21,16.49,16.1,16.13,37400.0
2008-11-25 10:00:00,16.13,16.27,16.05,16.11,68300.0,16.13,16.27,16.05,16.11,68300.0
2008-11-25 10:30:00,16.11,16.24,16.0,16.13,58900.0,16.11,16.24,16.0,16.13,58900.0
2008-11-25 11:00:00,16.14,16.14,15.81,16.06,41600.0,16.14,16.14,15.81,16.06,41600.0
2008-11-25 11:30:00,16.06,16.08,15.93,15.94,93300.0,16.06,16.08,15.93,15.94,93300.0
2008-11-25 12:00:00,15.95,16.0,15.9,15.94,89400.0,15.95,16.0,15.9,15.94,89400.0
2008-11-25 12:30:00,15.95,15.99,15.9,15.98,43200.0,15.95,15.99,15.9,15.98,43200.0
2008-11-25 13:00:00,15.97,16.0,15.89,15.9,71500.0,15.97,16.0,15.89,15.9,71500.0
2008-11-25 13:30:00,15.9,15.95,15.85,15.87,52500.0,15.9,15.95,15.85,15.87,52500.0
2008-11-25 14:00:00,15.87,15.9,15.72,15.79,43600.0,15.87,15.9,15.72,15.79,43600.0
2008-11-25 14:30:00,15.77,15.92,15.67,15.9,72100.0,15.77,15.92,15.67,15.9,72100.0
2008-11-25 15:00:00,15.88,16.01,15.82,15.93,62700.0,15.88,16.01,15.82,15.93,62700.0
2008-11-25 15:30:00,15.92,16.2,15.84,16.13,165800.0,15.92,16.2,15.84,16.13,165800.0
2008-11-26 09:30:00,15.84,15.97,15.46,15.88,69400.0,15.84,15.97,15.46,15.88,69400.0
2008-11-26 10:00:00,15.89,16.12,15.81,16.03,166100.0,15.89,16.12,15.81,16.03,166100.0
2008-11-26 10:30:00,16.01,16.08,15.91,15.97,59800.0,16.01,16.08,15.91,15.97,59800.0
2008-11-26 11:00:00,15.97,16.13,15.96,15.98,42200.0,15.97,16.13,15.96,15.98,42200.0
2008-11-26 11:30:00,15.98,16.13,15.96,16.13,81200.0,15.98,16.13,15.96,16.13,81200.0
2008-11-26 12:00:00,16.12,16.12,15.85,15.99,88500.0,16.12,16.12,15.85,15.99,88500.0
2008-11-26 12:30:00,15.98,16.0,15.83,15.96,30400.0,15.98,16.0,15.83,15.96,30400.0
2008-11-26 13:00:00,15.96,16.05,15.95,16.0,40600.0,15.96,16.05,15.95,16.0,40600.0
2008-11-26 13:30:00,16.01,16.04,15.99,16.01,29700.0,16.01,16.04,15.99,16.01,29700.0
2008-11-26 14:00:00,16.0,16.08,15.98,16.08,31800.0,16.0,16.08,15.98,16.08,31800.0
2008-11-26 14:30:00,16.11,16.39,16.11,16.33,43800.0,16.11,16.39,16.11,16.33,43800.0
2008-11-26 15:00:00,16.35,16.45,16.22,16.28,90700.0,16.35,16.45,16.22,16.28,90700.0
2008-11-26 15:30:00,16.28,16.42,16.18,16.38,106000.0,16.28,16.42,16.18,16.38,106000.0
2008-11-28 09:30:00,16.16,16.47,16.02,16.02,149100.0,16.16,16.47,16.02,16.02,149100.0
2008-11-28 10:00:00,16.03,16.21,15.96,16.15,117200.0,16.03,16.21,15.96,16.15,117200.0
2008-11-28 10:30:00,16.15,16.21,16.0,16.06,31300.0,16.15,16.21,16.0,16.06,31300.0
2008-11-28 11:00:00,16.05,16.36,16.05,16.33,38400.0,16.05,16.36,16.05,16.33,38400.0
2008-11-28 11:30:00,16.33,16.52,16.31,16.5,28400.0,16.33,16.52,16.31,16.5,28400.0
2008-11-28 12:00:00,16.48,16.76,16.47,16.65,38700.0,16.48,16.76,16.47,16.65,38700.0
2008-11-28 12:30:00,16.65,17.21,16.65,17.0,126400.0,16.65,17.21,16.65,17.0,126400.0
2008-12-01 09:30:00,16.3,16.54,15.65,15.67,153300.0,16.3,16.54,15.65,15.67,153300.0
2008-12-01 10:00:00,15.65,15.68,15.32,15.37,257700.0,15.65,15.68,15.32,15.37,257700.0
2008-12-01 10:30:00,15.36,15.44,15.2,15.3,119000.0,15.36,15.44,15.2,15.3,119000.0
2008-12-01 11:00:00,15.29,15.36,15.1,15.32,109800.0,15.29,15.36,15.1,15.32,109800.0
2008-12-01 11:30:00,15.31,15.46,15.22,15.24,244100.0,15.31,15.46,15.22,15.24,244100.0
2008-12-01 12:00:00,15.23,15.23,15.11,15.17,36900.0,15.23,15.23,15.11,15.17,36900.0
2008-12-01 12:30:00,15.15,15.17,14.92,14.93,53300.0,15.15,15.17,14.92,14.93,53300.0
2008-12-01 13:00:00,14.92,14.99,14.92,14.96,40700.0,14.92,14.99,14.92,14.96,40700.0
2008-12-01 13:30:00,14.95,14.97,14.82,14.89,40400.0,14.95,14.97,14.82,14.89,40400.0
2008-12-01 14:00:00,14.89,14.92,14.79,14.89,33700.0,14.89,14.92,14.79,14.89,33700.0
2008-12-01 14:30:00,14.89,15.0,14.88,14.91,37200.0,14.89,15.0,14.88,14.91,37200.0
2008-12-01 15:00:00,14.9,14.97,14.8,14.86,65900.0,14.9,14.97,14.8,14.86,65900.0
2008-12-01 15:30:00,14.86,14.88,14.55,14.62,160500.0,14.86,14.88,14.55,14.62,160500.0
2008-12-02 09:30:00,15.0,15.01,14.56,14.63,100800.0,15.0,15.01,14.56,14.63,100800.0
2008-12-02 10:00:00,14.64,14.64,14.37,14.4,361300.0,14.64,14.64,14.37,14.4,361300.0
2008-12-02 10:30:00,14.39,14.5,14.32,14.4,311000.0,14.39,14.5,14.32,14.4,311000.0
2008-12-02 11:00:00,14.39,14.44,14.21,14.44,240800.0,14.39,14.44,14.21,14.44,240800.0
2008-12-02 11:30:00,14.44,14.48,14.29,14.47,61600.0,14.44,14.48,14.29,14.47,61600.0
2008-12-02 12:00:00,14.48,14.68,14.47,14.66,248100.0,14.48,14.68,14.47,14.66,248100.0
2008-12-02 12:30:00,14.69,14.7,14.35,14.49,160500.0,14.69,14.7,14.35,14.49,160500.0
2008-12-02 13:00:00,14.49,14.5,14.29,14.48,66700.0,14.49,14.5,14.29,14.48,66700.0
2008-12-02 13:30:00,14.47,14.47,14.2,14.25,41400.0,14.47,14.47,14.2,14.25,41400.0
2008-12-02 14:00:00,14.24,14.25,13.93,13.94,121400.0,14.24,14.25,13.93,13.94,121400.0
2008-12-02 14:30:00,13.93,14.14,13.92,14.13,71800.0,13.93,14.14,13.92,14.13,71800.0
2008-12-02 15:00:00,14.14,14.21,13.99,14.13,67200.0,14.14,14.21,13.99,14.13,67200.0
2008-12-02 15:30:00,14.13,14.72,14.12,14.67,463000.0,14.13,14.72,14.12,14.67,463000.0
2008-12-03 09:30:00,14.22,14.75,13.98,14.74,80400.0,14.22,14.75,13.98,14.74,80400.0
2008-12-03 10:00:00,14.73,14.98,14.67,14.89,154000.0,14.73,14.98,14.67,14.89,154000.0
2008-12-03 10:30:00,14.88,15.32,14.88,15.24,223200.0,14.88,15.32,14.88,15.24,223200.0
2008-12-03 11:00:00,15.28,15.37,15.2,15.2,79000.0,15.28,15.37,15.2,15.2,79000.0
2008-12-03 11:30:00,15.2,15.34,15.1,15.32,78200.0,15.2,15.34,15.1,15.32,78200.0
2008-12-03 12:00:00,15.32,15.35,15.05,15.35,140600.0,15.32,15.35,15.05,15.35,140600.0
2008-12-03 12:30:00,15.35,15.5,15.34,15.46,80500.0,15.35,15.5,15.34,15.46,80500.0
2008-12-03 13:00:00,15.46,15.53,15.16,15.18,64300.0,15.46,15.53,15.16,15.18,64300.0
2008-12-03 13:30:00,15.17,15.18,14.94,14.98,67100.0,15.17,15.18,14.94,14.98,67100.0
2008-12-03 14:00:00,14.98,15.24,14.96,15.2,71500.0,14.98,15.24,14.96,15.2,71500.0
2008-12-03 14:30:00,15.23,15.35,15.15,15.22,71700.0,15.23,15.35,15.15,15.22,71700.0
2008-12-03 15:00:00,15.19,15.22,15.02,15.12,82100.0,15.19,15.22,15.02,15.12,82100.0
2008-12-03 15:30:00,15.12,15.61,15.08,15.6,251300.0,15.12,15.61,15.08,15.6,251300.0
2008-12-04 09:30:00,15.33,15.95,15.01,15.85,137900.0,15.33,15.95,15.01,15.85,137900.0
2008-12-04 10:00:00,15.84,16.02,15.77,15.91,112400.0,15.84,16.02,15.77,15.91,112400.0
2008-12-04 10:30:00,15.89,16.22,15.83,16.18,145400.0,15.89,16.22,15.83,16.18,145400.0
2008-12-04 11:00:00,16.19,16.3,16.11,16.2,141100.0,16.19,16.3,16.11,16.2,141100.0
2008-12-04 11:30:00,16.2,16.32,16.15,16.31,80600.0,16.2,16.32,16.15,16.31,80600.0
2008-12-04 12:00:00,16.32,16.46,16.28,16.41,118500.0,16.32,16.46,16.28,16.41,118500.0
2008-12-04 12:30:00,16.41,16.53,16.34,16.36,128700.0,16.41,16.53,16.34,16.36,128700.0
2008-12-04 13:00:00,16.36,16.41,16.27,16.28,88800.0,16.36,16.41,16.27,16.28,88800.0
2008-12-04 13:30:00,16.28,16.44,16.27,16.34,125100.0,16.28,16.44,16.27,16.34,125100.0
2008-12-04 14:00:00,16.34,16.42,16.3,16.34,146700.0,16.34,16.42,16.3,16.34,146700.0
2008-12-04 14:30:00,16.35,16.5,16.3,16.31,165500.0,16.35,16.5,16.3,16.31,165500.0
2008-12-04 15:00:00,16.31,16.32,15.91,15.98,208700.0,16.31,16.32,15.91,15.98,208700.0
2008-12-04 15:30:00,15.99,16.12,15.86,16.0,325200.0,15.99,16.12,15.86,16.0,325200.0
2008-12-05 09:30:00,16.06,16.48,15.52,15.62,76800.0,16.06,16.48,15.52,15.62,76800.0
2008-12-05 10:00:00,15.62,15.63,15.27,15.57,95800.0,15.62,15.63,15.27,15.57,95800.0
2008-12-05 10:30:00,15.56,15.67,15.49,15.55,150300.0,15.56,15.67,15.49,15.55,150300.0
2008-12-05 11:00:00,15.55,15.64,15.48,15.51,87500.0,15.55,15.64,15.48,15.51,87500.0
2008-12-05 11:30:00,15.51,15.8,15.5,15.73,154900.0,15.51,15.8,15.5,15.73,154900.0
2008-12-05 12:00:00,15.73,15.94,15.65,15.9,103700.0,15.73,15.94,15.65,15.9,103700.0
2008-12-05 12:30:00,15.86,15.93,15.71,15.78,334100.0,15.86,15.93,15.71,15.78,334100.0
2008-12-05 13:00:00,15.79,16.0,15.78,15.91,45600.0,15.79,16.0,15.78,15.91,45600.0
2008-12-05 13:30:00,15.9,16.31,15.9,16.15,63700.0,15.9,16.31,15.9,16.15,63700.0
2008-12-05 14:00:00,16.14,16.25,15.98,16.03,51700.0,16.14,16.25,15.98,16.03,51700.0
2008-12-05 14:30:00,16.04,16.69,16.0,16.59,128800.0,16.04,16.69,16.0,16.59,128800.0
2008-12-05 15:00:00,16.61,16.72,16.4,16.51,249500.0,16.61,16.72,16.4,16.51,249500.0
2008-12-05 15:30:00,16.52,16.62,16.43,16.58,372800.0,16.52,16.62,16.43,16.58,372800.0
2008-12-08 09:30:00,16.77,17.79,16.77,17.31,100800.0,16.77,17.79,16.77,17.31,100800.0
2008-12-08 10:00:00,17.32,17.32,17.03,17.08,183100.0,17.32,17.32,17.03,17.08,183100.0
2008-12-08 10:30:00,17.09,17.18,16.87,16.93,194900.0,17.09,17.18,16.87,16.93,194900.0
2008-12-08 11:00:00,16.93,17.11,16.92,17.09,117300.0,16.93,17.11,16.92,17.09,117300.0
2008-12-08 11:30:00,17.1,17.4,16.97,17.28,142100.0,17.1,17.4,16.97,17.28,142100.0
2008-12-08 12:00:00,17.28,17.4,17.19,17.19,106500.0,17.28,17.4,17.19,17.19,106500.0
2008-12-08 12:30:00,17.19,17.2,17.09,17.12,13300.0,17.19,17.2,17.09,17.12,13300.0
2008-12-08 13:00:00,17.12,17.22,17.12,17.14,31900.0,17.12,17.22,17.12,17.14,31900.0
2008-12-08 13:30:00,17.13,17.2,17.03,17.17,51300.0,17.13,17.2,17.03,17.17,51300.0
2008-12-08 14:00:00,17.19,17.21,16.97,16.98,136200.0,17.19,17.21,16.97,16.98,136200.0
2008-12-08 14:30:00,16.98,17.08,16.98,17.05,124200.0,16.98,17.08,16.98,17.05,124200.0
2008-12-08 15:00:00,17.04,17.06,16.93,17.0,182200.0,17.04,17.06,16.93,17.0,182200.0
2008-12-08 15:30:00,16.99,17.04,16.75,17.01,148900.0,16.99,17.04,16.75,17.01,148900.0
2008-12-09 09:30:00,16.77,17.59,16.77,17.1,325500.0,16.77,17.59,16.77,17.1,325500.0
2008-12-09 10:00:00,17.1,17.71,17.03,17.43,109900.0,17.1,17.71,17.03,17.43,109900.0
2008-12-09 10:30:00,17.39,17.79,17.32,17.7,49400.0,17.39,17.79,17.32,17.7,49400.0
2008-12-09 11:00:00,17.69,17.89,17.37,17.51,229000.0,17.69,17.89,17.37,17.51,229000.0
2008-12-09 11:30:00,17.5,17.57,17.28,17.44,196200.0,17.5,17.57,17.28,17.44,196200.0
2008-12-09 12:00:00,17.4,17.48,17.33,17.42,81100.0,17.4,17.48,17.33,17.42,81100.0
2008-12-09 12:30:00,17.41,17.42,17.05,17.1,105700.0,17.41,17.42,17.05,17.1,105700.0
2008-12-09 13:00:00,17.1,17.13,16.62,16.66,82700.0,17.1,17.13,16.62,16.66,82700.0
2008-12-09 13:30:00,16.66,16.79,16.51,16.7,93800.0,16.66,16.79,16.51,16.7,93800.0
2008-12-09 14:00:00,16.7,16.71,16.55,16.62,60300.0,16.7,16.71,16.55,16.62,60300.0
2008-12-09 14:30:00,16.62,16.76,16.54,16.74,78900.0,16.62,16.76,16.54,16.74,78900.0
2008-12-09 15:00:00,16.76,16.92,16.63,16.7,113500.0,16.76,16.92,16.63,16.7,113500.0
2008-12-09 15:30:00,16.7,16.95,16.66,16.68,170100.0,16.7,16.95,16.66,16.68,170100.0
2008-12-10 09:30:00,16.98,17.37,16.6,16.9,41900.0,16.98,17.37,16.6,16.9,41900.0
2008-12-10 10:00:00,16.9,17.18,16.89,17.09,54700.0,16.9,17.18,16.89,17.09,54700.0
2008-12-10 10:30:00,17.09,17.2,16.85,17.0,43900.0,17.09,17.2,16.85,17.0,43900.0
2008-12-10 11:00:00,17.0,17.14,16.92,17.04,49400.0,17.0,17.14,16.92,17.04,49400.0
2008-12-10 11:30:00,17.06,17.32,17.06,17.24,159200.0,17.06,17.32,17.06,17.24,159200.0
2008-12-10 12:00:00,17.23,17.24,17.09,17.17,50000.0,17.23,17.24,17.09,17.17,50000.0
2008-12-10 12:30:00,17.17,17.23,17.1,17.19,49800.0,17.17,17.23,17.1,17.19,49800.0
2008-12-10 13:00:00,17.19,17.35,17.16,17.35,65200.0,17.19,17.35,17.16,17.35,65200.0
2008-12-10 13:30:00,17.35,17.52,17.35,17.43,244000.0,17.35,17.52,17.35,17.43,244000.0
2008-12-10 14:00:00,17.44,17.48,17.35,17.38,147900.0,17.44,17.48,17.35,17.38,147900.0
2008-12-10 14:30:00,17.37,17.52,17.34,17.52,149900.0,17.37,17.52,17.34,17.52,149900.0
2008-12-10 15:00:00,17.51,17.64,17.5,17.64,120700.0,17.51,17.64,17.5,17.64,120700.0
2008-12-10 15:30:00,17.64,18.0,17.62,17.85,266700.0,17.64,18.0,17.62,17.85,266700.0
2008-12-11 09:30:00,17.7,18.41,17.7,18.41,146900.0,17.7,18.41,17.7,18.41,146900.0
2008-12-11 10:00:00,18.41,18.43,18.1,18.26,81700.0,18.41,18.43,18.1,18.26,81700.0
2008-12-11 10:30:00,18.28,18.29,18.06,18.25,164500.0,18.28,18.29,18.06,18.25,164500.0
2008-12-11 11:00:00,18.25,18.3,18.02,18.24,178400.0,18.25,18.3,18.02,18.24,178400.0
2008-12-11 11:30:00,18.22,18.24,18.1,18.18,61200.0,18.22,18.24,18.1,18.18,61200.0
2008-12-11 12:00:00,18.18,18.2,17.94,17.99,92900.0,18.18,18.2,17.94,17.99,92900.0
2008-12-11 12:30:00,18.0,18.0,17.98,17.99,36500.0,18.0,18.0,17.98,17.99,36500.0
2008-12-11 13:00:00,18.0,18.07,17.73,17.81,65900.0,18.0,18.07,17.73,17.81,65900.0
2008-12-11 13:30:00,17.83,17.84,17.51,17.51,54400.0,17.83,17.84,17.51,17.51,54400.0
2008-12-11 14:00:00,17.51,17.57,17.42,17.46,88100.0,17.51,17.57,17.42,17.46,88100.0
2008-12-11 14:30:00,17.45,17.5,17.06,17.07,69700.0,17.45,17.5,17.06,17.07,69700.0
2008-12-11 15:00:00,17.07,17.09,16.85,17.06,87100.0,17.07,17.09,16.85,17.06,87100.0
2008-12-11 15:30:00,17.06,17.23,16.88,17.22,115000.0,17.06,17.23,16.88,17.22,115000.0
2008-12-12 09:30:00,16.52,17.0,16.1,16.72,87100.0,16.52,17.0,16.1,16.72,87100.0
2008-12-12 10:00:00,16.71,16.8,16.46,16.58,56000.0,16.71,16.8,16.46,16.58,56000.0
2008-12-12 10:30:00,16.58,17.0,16.5,17.0,54300.0,16.58,17.0,16.5,17.0,54300.0
2008-12-12 11:00:00,17.0,17.07,16.65,16.65,39800.0,17.0,17.07,16.65,16.65,39800.0
2008-12-12 11:30:00,16.68,16.68,16.49,16.51,55200.0,16.68,16.68,16.49,16.51,55200.0
2008-12-12 12:00:00,16.52,16.63,16.48,16.57,515600.0,16.52,16.63,16.48,16.57,515600.0
2008-12-12 12:30:00,16.59,16.99,16.48,16.94,38800.0,16.59,16.99,16.48,16.94,38800.0
2008-12-12 13:00:00,16.95,17.08,16.83,16.93,76200.0,16.95,17.08,16.83,16.93,76200.0
2008-12-12 13:30:00,16.95,16.98,16.8,16.94,36700.0,16.95,16.98,16.8,16.94,36700.0
2008-12-12 14:00:00,16.94,17.12,16.79,16.93,117000.0,16.94,17.12,16.79,16.93,117000.0
2008-12-12 14:30:00,16.91,17.09,16.7,16.99,49500.0,16.91,17.09,16.7,16.99,49500.0
2008-12-12 15:00:00,16.99,17.08,16.73,16.85,90400.0,16.99,17.08,16.73,16.85,90400.0
2008-12-12 15:30:00,16.86,17.02,16.78,17.0,166500.0,16.86,17.02,16.78,17.0,166500.0
2008-12-15 09:30:00,17.37,17.47,16.56,17.1,51800.0,17.37,17.47,16.56,17.1,51800.0
2008-12-15 10:00:00,17.14,17.14,16.83,16.84,37300.0,17.14,17.14,16.83,16.84,37300.0
2008-12-15 10:30:00,16.84,16.93,16.68,16.69,36700.0,16.84,16.93,16.68,16.69,36700.0
2008-12-15 11:00:00,16.68,16.82,16.6,16.74,25500.0,16.68,16.82,16.6,16.74,25500.0
2008-12-15 11:30:00,16.73,16.81,16.62,16.69,31100.0,16.73,16.81,16.62,16.69,31100.0
2008-12-15 12:00:00,16.66,16.73,16.64,16.7,32400.0,16.66,16.73,16.64,16.7,32400.0
2008-12-15 12:30:00,16.7,16.71,16.56,16.65,25400.0,16.7,16.71,16.56,16.65,25400.0
2008-12-15 13:00:00,16.65,16.65,16.46,16.53,45000.0,16.65,16.65,16.46,16.53,45000.0
2008-12-15 13:30:00,16.52,16.59,16.47,16.48,30300.0,16.52,16.59,16.47,16.48,30300.0
2008-12-15 14:00:00,16.48,16.63,16.47,16.48,50500.0,16.48,16.63,16.47,16.48,50500.0
2008-12-15 14:30:00,16.46,16.55,16.41,16.45,54800.0,16.46,16.55,16.41,16.45,54800.0
2008-12-15 15:00:00,16.44,16.46,16.17,16.33,132500.0,16.44,16.46,16.17,16.33,132500.0
2008-12-15 15:30:00,16.32,16.77,16.26,16.5,148800.0,16.32,16.77,16.26,16.5,148800.0
2008-12-16 09:30:00,16.82,17.3,16.65,17.11,59200.0,16.82,17.3,16.65,17.11,59200.0
2008-12-16 10:00:00,17.11,17.27,17.08,17.09,51500.0,17.11,17.27,17.08,17.09,51500.0
2008-12-16 10:30:00,17.08,17.08,16.68,16.73,111000.0,17.08,17.08,16.68,16.73,111000.0
2008-12-16 11:00:00,16.73,16.9,16.56,16.82,64800.0,16.73,16.9,16.56,16.82,64800.0
2008-12-16 11:30:00,16.85,17.01,16.84,17.0,27400.0,16.85,17.01,16.84,17.0,27400.0
2008-12-16 12:00:00,16.99,17.04,16.85,16.9,176700.0,16.99,17.04,16.85,16.9,176700.0
2008-12-16 12:30:00,16.9,17.1,16.9,17.02,30200.0,16.9,17.1,16.9,17.02,30200.0
2008-12-16 13:00:00,17.01,17.03,16.94,16.94,26100.0,17.01,17.03,16.94,16.94,26100.0
2008-12-16 13:30:00,16.94,17.13,16.89,17.1,42000.0,16.94,17.13,16.89,17.1,42000.0
2008-12-16 14:00:00,17.11,17.33,17.08,17.17,59100.0,17.11,17.33,17.08,17.17,59100.0
2008-12-16 14:30:00,17.23,17.5,17.18,17.27,155400.0,17.23,17.5,17.18,17.27,155400.0
2008-12-16 15:00:00,17.27,17.73,17.23,17.63,249300.0,17.27,17.73,17.23,17.63,249300.0
2008-12-16 15:30:00,17.64,18.03,17.6,17.98,250900.0,17.64,18.03,17.6,17.98,250900.0
2008-12-17 09:30:00,17.65,18.14,17.2,17.96,68300.0,17.65,18.14,17.2,17.96,68300.0
2008-12-17 10:00:00,17.97,18.03,17.69,18.0,57300.0,17.97,18.03,17.69,18.0,57300.0
2008-12-17 10:30:00,18.02,18.05,17.87,18.0,81900.0,18.02,18.05,17.87,18.0,81900.0
2008-12-17 11:00:00,18.0,18.0,17.86,18.0,41600.0,18.0,18.0,17.86,18.0,41600.0
2008-12-17 11:30:00,18.0,18.01,17.88,17.89,62200.0,18.0,18.01,17.88,17.89,62200.0
2008-12-17 12:00:00,17.88,18.13,17.85,18.03,85500.0,17.88,18.13,17.85,18.03,85500.0
2008-12-17 12:30:00,18.04,18.1,17.87,17.88,44700.0,18.04,18.1,17.87,17.88,44700.0
2008-12-17 13:00:00,17.9,17.99,17.85,17.86,46200.0,17.9,17.99,17.85,17.86,46200.0
2008-12-17 13:30:00,17.86,17.94,17.84,17.9,66400.0,17.86,17.94,17.84,17.9,66400.0
2008-12-17 14:00:00,17.89,18.0,17.85,17.88,87500.0,17.89,18.0,17.85,17.88,87500.0
2008-12-17 14:30:00,17.9,18.0,17.78,17.98,103700.0,17.9,18.0,17.78,17.98,103700.0
2008-12-17 15:00:00,18.0,18.1,17.78,17.82,112500.0,18.0,18.1,17.78,17.82,112500.0
2008-12-17 15:30:00,17.81,17.98,17.75,17.82,194500.0,17.81,17.98,17.75,17.82,194500.0
2008-12-18 09:30:00,18.16,18.19,17.74,17.86,71200.0,18.16,18.19,17.74,17.86,71200.0
2008-12-18 10:00:00,17.87,18.0,17.87,17.98,141400.0,17.87,18.0,17.87,17.98,141400.0
2008-12-18 10:30:00,18.0,18.19,17.98,18.01,151900.0,18.0,18.19,17.98,18.01,151900.0
2008-12-18 11:00:00,18.01,18.02,17.99,18.02,59500.0,18.01,18.02,17.99,18.02,59500.0
2008-12-18 11:30:00,18.02,18.02,17.84,17.95,86000.0,18.02,18.02,17.84,17.95,86000.0
2008-12-18 12:00:00,17.95,17.96,17.89,17.95,51000.0,17.95,17.96,17.89,17.95,51000.0
2008-12-18 12:30:00,17.95,18.0,17.9,17.95,62000.0,17.95,18.0,17.9,17.95,62000.0
2008-12-18 13:00:00,17.95,17.97,17.92,17.94,41000.0,17.95,17.97,17.92,17.94,41000.0
2008-12-18 13:30:00,17.95,17.95,17.9,17.95,47000.0,17.95,17.95,17.9,17.95,47000.0
2008-12-18 14:00:00,17.94,17.97,17.65,17.71,50400.0,17.94,17.97,17.65,17.71,50400.0
2008-12-18 14:30:00,17.71,17.81,17.65,17.71,41900.0,17.71,17.81,17.65,17.71,41900.0
2008-12-18 15:00:00,17.71,17.71,17.3,17.33,74600.0,17.71,17.71,17.3,17.33,74600.0
2008-12-18 15:30:00,17.31,17.57,17.28,17.55,183400.0,17.31,17.57,17.28,17.55,183400.0
2008-12-19 09:30:00,17.1,17.7,17.1,17.3,79000.0,17.1,17.7,17.1,17.3,79000.0
2008-12-19 10:00:00,17.33,17.77,17.32,17.64,221400.0,17.33,17.77,17.32,17.64,221400.0
2008-12-19 10:30:00,17.66,17.72,17.64,17.64,126800.0,17.66,17.72,17.64,17.64,126800.0
2008-12-19 11:00:00,17.64,17.68,17.35,17.43,77600.0,17.64,17.68,17.35,17.43,77600.0
2008-12-19 11:30:00,17.43,17.46,17.02,17.03,89300.0,17.43,17.46,17.02,17.03,89300.0
2008-12-19 12:00:00,17.03,17.11,16.94,17.01,66900.0,17.03,17.11,16.94,17.01,66900.0
2008-12-19 12:30:00,17.02,17.15,17.01,17.04,50000.0,17.02,17.15,17.01,17.04,50000.0
2008-12-19 13:00:00,17.04,17.07,16.95,17.04,98800.0,17.04,17.07,16.95,17.04,98800.0
2008-12-19 13:30:00,17.03,17.04,16.96,17.01,61500.0,17.03,17.04,16.96,17.01,61500.0
2008-12-19 14:00:00,17.02,17.02,16.76,16.78,90100.0,17.02,17.02,16.76,16.78,90100.0
2008-12-19 14:30:00,16.77,16.79,16.64,16.68,160300.0,16.77,16.79,16.64,16.68,160300.0
2008-12-19 15:00:00,16.67,16.74,16.5,16.74,194500.0,16.67,16.74,16.5,16.74,194500.0
2008-12-19 15:30:00,16.75,17.03,16.71,16.87,444000.0,16.75,17.03,16.71,16.87,444000.0
2008-12-22 09:30:00,17.25,17.31,16.84,17.04,84200.0,17.25,17.31,16.84,17.04,84200.0
2008-12-22 10:00:00,17.04,17.26,17.02,17.12,118200.0,17.04,17.26,17.02,17.12,118200.0
2008-12-22 10:30:00,17.12,17.35,17.06,17.28,104000.0,17.12,17.35,17.06,17.28,104000.0
2008-12-22 11:00:00,17.28,17.33,17.0,17.19,90400.0,17.28,17.33,17.0,17.19,90400.0
2008-12-22 11:30:00,17.18,17.21,17.05,17.17,72100.0,17.18,17.21,17.05,17.17,72100.0
2008-12-22 12:00:00,17.18,17.29,17.1,17.22,138800.0,17.18,17.29,17.1,17.22,138800.0
2008-12-22 12:30:00,17.22,17.29,17.19,17.23,87000.0,17.22,17.29,17.19,17.23,87000.0
2008-12-22 13:00:00,17.24,17.32,17.22,17.32,45100.0,17.24,17.32,17.22,17.32,45100.0
2008-12-22 13:30:00,17.32,17.32,17.07,17.09,86200.0,17.32,17.32,17.07,17.09,86200.0
2008-12-22 14:00:00,17.1,17.16,17.01,17.03,69800.0,17.1,17.16,17.01,17.03,69800.0
2008-12-22 14:30:00,17.02,17.21,17.02,17.05,136700.0,17.02,17.21,17.02,17.05,136700.0
2008-12-22 15:00:00,17.05,17.13,16.99,17.07,167300.0,17.05,17.13,16.99,17.07,167300.0
2008-12-22 15:30:00,17.09,17.34,17.07,17.32,274100.0,17.09,17.34,17.07,17.32,274100.0
2008-12-23 09:30:00,17.04,17.19,16.91,17.09,114900.0,17.04,17.19,16.91,17.09,114900.0
2008-12-23 10:00:00,17.09,17.18,16.94,17.0,131600.0,17.09,17.18,16.94,17.0,131600.0
2008-12-23 10:30:00,17.02,17.06,16.95,17.0,81000.0,17.02,17.06,16.95,17.0,81000.0
2008-12-23 11:00:00,17.01,17.03,16.85,16.89,86700.0,17.01,17.03,16.85,16.89,86700.0
2008-12-23 11:30:00,16.89,17.06,16.89,16.99,61200.0,16.89,17.06,16.89,16.99,61200.0
2008-12-23 12:00:00,16.98,17.04,16.97,17.0,76600.0,16.98,17.04,16.97,17.0,76600.0
2008-12-23 12:30:00,17.0,17.05,16.97,17.04,55900.0,17.0,17.05,16.97,17.04,55900.0
2008-12-23 13:00:00,17.04,17.07,17.01,17.05,54700.0,17.04,17.07,17.01,17.05,54700.0
2008-12-23 13:30:00,17.05,17.15,17.0,17.12,84200.0,17.05,17.15,17.0,17.12,84200.0
2008-12-23 14:00:00,17.12,17.27,17.1,17.16,129100.0,17.12,17.27,17.1,17.16,129100.0
2008-12-23 14:30:00,17.16,17.17,16.99,16.99,96200.0,17.16,17.17,16.99,16.99,96200.0
2008-12-23 15:00:00,17.0,17.21,16.98,17.19,178100.0,17.0,17.21,16.98,17.19,178100.0
2008-12-23 15:30:00,17.17,17.19,17.02,17.08,145900.0,17.17,17.19,17.02,17.08,145900.0
2008-12-24 09:30:00,17.21,17.21,16.69,16.76,51500.0,17.21,17.21,16.69,16.76,51500.0
2008-12-24 10:00:00,16.75,16.82,16.68,16.77,40900.0,16.75,16.82,16.68,16.77,40900.0
2008-12-24 10:30:00,16.78,16.84,16.77,16.8,59700.0,16.78,16.84,16.77,16.8,59700.0
2008-12-24 11:00:00,16.8,16.84,16.71,16.71,32000.0,16.8,16.84,16.71,16.71,32000.0
2008-12-24 11:30:00,16.69,16.74,16.65,16.7,29200.0,16.69,16.74,16.65,16.7,29200.0
2008-12-24 12:00:00,16.7,16.86,16.69,16.78,43300.0,16.7,16.86,16.69,16.78,43300.0
2008-12-24 12:30:00,16.78,16.9,16.77,16.8,67400.0,16.78,16.9,16.77,16.8,67400.0
2008-12-26 09:30:00,16.91,17.05,16.89,17.04,17400.0,16.91,17.05,16.89,17.04,17400.0
2008-12-26 10:00:00,17.05,17.1,17.01,17.04,21100.0,17.05,17.1,17.01,17.04,21100.0
2008-12-26 10:30:00,17.04,17.04,16.95,17.02,19500.0,17.04,17.04,16.95,17.02,19500.0
2008-12-26 11:00:00,17.02,17.12,17.01,17.11,14400.0,17.02,17.12,17.01,17.11,14400.0
2008-12-26 11:30:00,17.12,17.17,17.1,17.16,12200.0,17.12,17.17,17.1,17.16,12200.0
2008-12-26 12:00:00,17.16,17.16,17.04,17.06,12100.0,17.16,17.16,17.04,17.06,12100.0
2008-12-26 12:30:00,17.05,17.07,17.01,17.01,10300.0,17.05,17.07,17.01,17.01,10300.0
2008-12-26 13:00:00,17.02,17.02,16.92,17.02,18000.0,17.02,17.02,16.92,17.02,18000.0
2008-12-26 13:30:00,17.01,17.09,17.01,17.09,8700.0,17.01,17.09,17.01,17.09,8700.0
2008-12-26 14:00:00,17.08,17.13,17.08,17.11,16300.0,17.08,17.13,17.08,17.11,16300.0
2008-12-26 14:30:00,17.12,17.19,17.11,17.16,19100.0,17.12,17.19,17.11,17.16,19100.0
2008-12-26 15:00:00,17.16,17.24,17.15,17.22,28600.0,17.16,17.24,17.15,17.22,28600.0
2008-12-26 15:30:00,17.21,17.25,17.16,17.19,60300.0,17.21,17.25,17.16,17.19,60300.0
2008-12-29 09:30:00,17.01,17.25,16.9,16.94,57200.0,17.01,17.25,16.9,16.94,57200.0
2008-12-29 10:00:00,16.96,16.96,16.72,16.8,29000.0,16.96,16.96,16.72,16.8,29000.0
2008-12-29 10:30:00,16.83,16.83,16.79,16.8,19100.0,16.83,16.83,16.79,16.8,19100.0
2008-12-29 11:00:00,16.8,16.81,16.75,16.78,24400.0,16.8,16.81,16.75,16.78,24400.0
2008-12-29 11:30:00,16.77,16.78,16.75,16.76,20900.0,16.77,16.78,16.75,16.76,20900.0
2008-12-29 12:00:00,16.75,16.82,16.75,16.79,16200.0,16.75,16.82,16.75,16.79,16200.0
2008-12-29 12:30:00,16.79,16.86,16.7,16.76,63300.0,16.79,16.86,16.7,16.76,63300.0
2008-12-29 13:00:00,16.75,16.83,16.63,16.66,39200.0,16.75,16.83,16.63,16.66,39200.0
2008-12-29 13:30:00,16.66,16.86,16.66,16.77,40200.0,16.66,16.86,16.66,16.77,40200.0
2008-12-29 14:00:00,16.76,16.83,16.71,16.8,39100.0,16.76,16.83,16.71,16.8,39100.0
2008-12-29 14:30:00,16.81,16.89,16.79,16.82,39400.0,16.81,16.89,16.79,16.82,39400.0
2008-12-29 15:00:00,16.81,16.94,16.78,16.86,34100.0,16.81,16.94,16.78,16.86,34100.0
2008-12-29 15:30:00,16.84,16.89,16.77,16.88,51700.0,16.84,16.89,16.77,16.88,51700.0
2008-12-30 09:30:00,16.88,16.96,16.76,16.9,106300.0,16.88,16.96,16.76,16.9,106300.0
2008-12-30 10:00:00,16.91,17.0,16.9,16.94,28500.0,16.91,17.0,16.9,16.94,28500.0
2008-12-30 10:30:00,16.94,16.96,16.82,16.88,51500.0,16.94,16.96,16.82,16.88,51500.0
2008-12-30 11:00:00,16.89,16.9,16.75,16.8,32400.0,16.89,16.9,16.75,16.8,32400.0
2008-12-30 11:30:00,16.8,16.85,16.76,16.82,46300.0,16.8,16.85,16.76,16.82,46300.0
2008-12-30 12:00:00,16.83,16.85,16.69,16.7,38800.0,16.83,16.85,16.69,16.7,38800.0
2008-12-30 12:30:00,16.71,16.81,16.71,16.71,24200.0,16.71,16.81,16.71,16.71,24200.0
2008-12-30 13:00:00,16.72,16.74,16.68,16.73,27700.0,16.72,16.74,16.68,16.73,27700.0
2008-12-30 13:30:00,16.73,16.73,16.63,16.69,22900.0,16.73,16.73,16.63,16.69,22900.0
2008-12-30 14:00:00,16.69,16.69,16.59,16.65,63700.0,16.69,16.69,16.59,16.65,63700.0
2008-12-30 14:30:00,16.64,16.65,16.59,16.59,39600.0,16.64,16.65,16.59,16.59,39600.0
2008-12-30 15:00:00,16.6,16.83,16.56,16.79,129800.0,16.6,16.83,16.56,16.79,129800.0
2008-12-30 15:30:00,16.79,16.86,16.7,16.77,176000.0,16.79,16.86,16.7,16.77,176000.0
2008-12-31 09:30:00,16.88,17.27,16.7,17.27,98200.0,16.88,17.27,16.7,17.27,98200.0
2008-12-31 10:00:00,17.27,17.44,17.23,17.26,56500.0,17.27,17.44,17.23,17.26,56500.0
2008-12-31 10:30:00,17.26,17.27,17.16,17.16,25800.0,17.26,17.27,17.16,17.16,25800.0
2008-12-31 11:00:00,17.16,17.36,17.09,17.35,37300.0,17.16,17.36,17.09,17.35,37300.0
2008-12-31 11:30:00,17.36,17.39,17.24,17.3,20900.0,17.36,17.39,17.24,17.3,20900.0
2008-12-31 12:00:00,17.3,17.35,17.28,17.32,21900.0,17.3,17.35,17.28,17.32,21900.0
2008-12-31 12:30:00,17.32,17.42,17.3,17.39,24100.0,17.32,17.42,17.3,17.39,24100.0
2008-12-31 13:00:00,17.39,17.4,17.32,17.33,32200.0,17.39,17.4,17.32,17.33,32200.0
2008-12-31 13:30:00,17.33,17.44,17.33,17.42,24700.0,17.33,17.44,17.33,17.42,24700.0
2008-12-31 14:00:00,17.42,17.44,17.33,17.33,23600.0,17.42,17.44,17.33,17.33,23600.0
2008-12-31 14:30:00,17.35,17.39,17.29,17.33,44200.0,17.35,17.39,17.29,17.33,44200.0
2008-12-31 15:00:00,17.33,17.54,17.33,17.54,121700.0,17.33,17.54,17.33,17.54,121700.0
2008-12-31 15:30:00,17.54,17.8,17.54,17.8,389500.0,17.54,17.8,17.54,17.8,389500.0
2009-01-02 09:30:00,17.75,17.96,17.22,17.36,62200.0,17.75,17.96,17.22,17.36,62200.0
2009-01-02 10:00:00,17.37,17.59,17.32,17.56,61300.0,17.37,17.59,17.32,17.56,61300.0
2009-01-02 10:30:00,17.56,17.57,17.49,17.5,93200.0,17.56,17.57,17.49,17.5,93200.0
2009-01-02 11:00:00,17.5,17.55,17.46,17.5,35600.0,17.5,17.55,17.46,17.5,35600.0
2009-01-02 11:30:00,17.49,17.55,17.46,17.51,38100.0,17.49,17.55,17.46,17.51,38100.0
2009-01-02 12:00:00,17.52,17.6,17.52,17.54,21400.0,17.52,17.6,17.52,17.54,21400.0
2009-01-02 12:30:00,17.55,17.63,17.55,17.59,51000.0,17.55,17.63,17.55,17.59,51000.0
2009-01-02 13:00:00,17.6,17.63,17.55,17.58,50900.0,17.6,17.63,17.55,17.58,50900.0
2009-01-02 13:30:00,17.6,17.61,17.44,17.49,93000.0,17.6,17.61,17.44,17.49,93000.0
2009-01-02 14:00:00,17.49,17.5,17.46,17.5,40700.0,17.49,17.5,17.46,17.5,40700.0
2009-01-02 14:30:00,17.5,17.55,17.5,17.55,42600.0,17.5,17.55,17.5,17.55,42600.0
2009-01-02 15:00:00,17.55,17.56,17.48,17.5,71600.0,17.55,17.56,17.48,17.5,71600.0
2009-01-02 15:30:00,17.5,17.64,17.44,17.62,141700.0,17.5,17.64,17.44,17.62,141700.0
2009-01-05 09:30:00,17.55,17.74,17.31,17.63,86400.0,17.55,17.74,17.31,17.63,86400.0
2009-01-05 10:00:00,17.63,17.81,17.6,17.8,125700.0,17.63,17.81,17.6,17.8,125700.0
2009-01-05 10:30:00,17.8,17.95,17.78,17.93,72500.0,17.8,17.95,17.78,17.93,72500.0
2009-01-05 11:00:00,17.94,18.13,17.94,18.03,96300.0,17.94,18.13,17.94,18.03,96300.0
2009-01-05 11:30:00,18.04,18.24,18.01,18.21,56500.0,18.04,18.24,18.01,18.21,56500.0
2009-01-05 12:00:00,18.22,18.58,18.2,18.55,108400.0,18.22,18.58,18.2,18.55,108400.0
2009-01-05 12:30:00,18.55,18.58,18.45,18.56,112900.0,18.55,18.58,18.45,18.56,112900.0
2009-01-05 13:00:00,18.56,18.71,18.55,18.63,133500.0,18.56,18.71,18.55,18.63,133500.0
2009-01-05 13:30:00,18.63,18.73,18.56,18.73,67300.0,18.63,18.73,18.56,18.73,67300.0
2009-01-05 14:00:00,18.75,19.15,18.75,18.96,202200.0,18.75,19.15,18.75,18.96,202200.0
2009-01-05 14:30:00,18.96,18.96,18.69,18.8,224000.0,18.96,18.96,18.69,18.8,224000.0
2009-01-05 15:00:00,18.81,19.08,18.77,18.82,229100.0,18.81,19.08,18.77,18.82,229100.0
2009-01-05 15:30:00,18.82,19.05,18.82,19.04,284400.0,18.82,19.05,18.82,19.04,284400.0
2009-01-06 09:30:00,19.23,19.5,19.02,19.36,153100.0,19.23,19.5,19.02,19.36,153100.0
2009-01-06 10:00:00,19.35,19.48,19.13,19.33,139900.0,19.35,19.48,19.13,19.33,139900.0
2009-01-06 10:30:00,19.31,19.33,18.88,18.99,121800.0,19.31,19.33,18.88,18.99,121800.0
2009-01-06 11:00:00,18.99,19.01,18.79,18.97,86100.0,18.99,19.01,18.79,18.97,86100.0
2009-01-06 11:30:00,18.97,19.18,18.97,19.06,48600.0,18.97,19.18,18.97,19.06,48600.0
2009-01-06 12:00:00,19.06,19.06,18.67,18.74,359900.0,19.06,19.06,18.67,18.74,359900.0
2009-01-06 12:30:00,18.74,18.93,18.59,18.89,147400.0,18.74,18.93,18.59,18.89,147400.0
2009-01-06 13:00:00,18.89,18.9,18.48,18.69,126300.0,18.89,18.9,18.48,18.69,126300.0
2009-01-06 13:30:00,18.68,18.8,18.66,18.75,71900.0,18.68,18.8,18.66,18.75,71900.0
2009-01-06 14:00:00,18.75,18.87,18.74,18.75,148800.0,18.75,18.87,18.74,18.75,148800.0
2009-01-06 14:30:00,18.74,18.81,18.7,18.78,166100.0,18.74,18.81,18.7,18.78,166100.0
2009-01-06 15:00:00,18.78,18.79,18.39,18.41,287500.0,18.78,18.79,18.39,18.41,287500.0
2009-01-06 15:30:00,18.39,18.52,18.29,18.35,401800.0,18.39,18.52,18.29,18.35,401800.0
2009-01-07 09:30:00,18.49,19.24,17.62,17.75,580700.0,18.49,19.24,17.62,17.75,580700.0
2009-01-07 10:00:00,17.75,18.06,17.59,18.03,439700.0,17.75,18.06,17.59,18.03,439700.0
2009-01-07 10:30:00,18.03,18.31,17.98,18.31,201600.0,18.03,18.31,17.98,18.31,201600.0
2009-01-07 11:00:00,18.3,18.56,18.26,18.39,307100.0,18.3,18.56,18.26,18.39,307100.0
2009-01-07 11:30:00,18.39,18.52,18.29,18.51,71500.0,18.39,18.52,18.29,18.51,71500.0
2009-01-07 12:00:00,18.53,18.93,18.51,18.55,161500.0,18.53,18.93,18.51,18.55,161500.0
2009-01-07 12:30:00,18.55,18.55,18.26,18.29,162600.0,18.55,18.55,18.26,18.29,162600.0
2009-01-07 13:00:00,18.27,18.56,18.27,18.55,459900.0,18.27,18.56,18.27,18.55,459900.0
2009-01-07 13:30:00,18.55,18.59,18.43,18.47,75700.0,18.55,18.59,18.43,18.47,75700.0
2009-01-07 14:00:00,18.46,18.5,18.43,18.46,256700.0,18.46,18.5,18.43,18.46,256700.0
2009-01-07 14:30:00,18.47,18.5,18.39,18.45,138900.0,18.47,18.5,18.39,18.45,138900.0
2009-01-07 15:00:00,18.45,18.61,18.38,18.61,183600.0,18.45,18.61,18.38,18.61,183600.0
2009-01-07 15:30:00,18.61,18.82,18.51,18.6,362600.0,18.61,18.82,18.51,18.6,362600.0
2009-01-08 09:30:00,18.68,18.73,18.34,18.4,75800.0,18.68,18.73,18.34,18.4,75800.0
2009-01-08 10:00:00,18.42,18.48,18.09,18.17,162000.0,18.42,18.48,18.09,18.17,162000.0
2009-01-08 10:30:00,18.17,18.37,18.12,18.33,318300.0,18.17,18.37,18.12,18.33,318300.0
2009-01-08 11:00:00,18.33,18.6,18.27,18.44,188000.0,18.33,18.6,18.27,18.44,188000.0
2009-01-08 11:30:00,18.44,18.44,18.36,18.42,75100.0,18.44,18.44,18.36,18.42,75100.0
2009-01-08 12:00:00,18.43,18.51,18.41,18.44,57800.0,18.43,18.51,18.41,18.44,57800.0
2009-01-08 12:30:00,18.44,18.51,18.42,18.44,25100.0,18.44,18.51,18.42,18.44,25100.0
2009-01-08 13:00:00,18.42,18.52,18.41,18.48,21800.0,18.42,18.52,18.41,18.48,21800.0
2009-01-08 13:30:00,18.46,18.54,18.44,18.49,14900.0,18.46,18.54,18.44,18.49,14900.0
2009-01-08 14:00:00,18.49,18.66,18.49,18.57,117000.0,18.49,18.66,18.49,18.57,117000.0
2009-01-08 14:30:00,18.56,18.83,18.43,18.78,169600.0,18.56,18.83,18.43,18.78,169600.0
2009-01-08 15:00:00,18.77,19.02,18.73,18.96,157900.0,18.77,19.02,18.73,18.96,157900.0
2009-01-08 15:30:00,18.95,18.99,18.78,18.87,234100.0,18.95,18.99,18.78,18.87,234100.0
2009-01-09 09:30:00,19.24,19.25,18.28,18.3,63200.0,19.24,19.25,18.28,18.3,63200.0
2009-01-09 10:00:00,18.29,18.44,18.24,18.4,111600.0,18.29,18.44,18.24,18.4,111600.0
2009-01-09 10:30:00,18.4,18.5,18.32,18.49,47400.0,18.4,18.5,18.32,18.49,47400.0
2009-01-09 11:00:00,18.49,18.58,18.46,18.54,67200.0,18.49,18.58,18.46,18.54,67200.0
2009-01-09 11:30:00,18.53,18.56,18.4,18.54,50800.0,18.53,18.56,18.4,18.54,50800.0
2009-01-09 12:00:00,18.55,18.58,18.5,18.53,91200.0,18.55,18.58,18.5,18.53,91200.0
2009-01-09 12:30:00,18.53,18.56,18.49,18.54,65800.0,18.53,18.56,18.49,18.54,65800.0
2009-01-09 13:00:00,18.53,18.57,18.41,18.49,79000.0,18.53,18.57,18.41,18.49,79000.0
2009-01-09 13:30:00,18.49,18.63,18.49,18.54,46300.0,18.49,18.63,18.49,18.54,46300.0
2009-01-09 14:00:00,18.55,18.77,18.55,18.71,66200.0,18.55,18.77,18.55,18.71,66200.0
2009-01-09 14:30:00,18.72,18.84,18.72,18.84,88600.0,18.72,18.84,18.72,18.84,88600.0
2009-01-09 15:00:00,18.84,18.85,18.53,18.66,105600.0,18.84,18.85,18.53,18.66,105600.0
2009-01-09 15:30:00,18.66,18.75,18.49,18.63,159600.0,18.66,18.75,18.49,18.63,159600.0
2009-01-12 09:30:00,18.42,18.89,18.15,18.6,53900.0,18.42,18.89,18.15,18.6,53900.0
2009-01-12 10:00:00,18.63,18.82,18.61,18.72,124300.0,18.63,18.82,18.61,18.72,124300.0
2009-01-12 10:30:00,18.71,18.72,18.63,18.66,88900.0,18.71,18.72,18.63,18.66,88900.0
2009-01-12 11:00:00,18.66,18.76,18.4,18.57,62900.0,18.66,18.76,18.4,18.57,62900.0
2009-01-12 11:30:00,18.57,18.72,18.57,18.63,151400.0,18.57,18.72,18.57,18.63,151400.0
2009-01-12 12:00:00,18.64,18.67,18.62,18.64,70700.0,18.64,18.67,18.62,18.64,70700.0
2009-01-12 12:30:00,18.66,18.68,18.62,18.63,51000.0,18.66,18.68,18.62,18.63,51000.0
2009-01-12 13:00:00,18.63,18.79,18.62,18.69,69800.0,18.63,18.79,18.62,18.69,69800.0
2009-01-12 13:30:00,18.69,18.85,18.66,18.75,40000.0,18.69,18.85,18.66,18.75,40000.0
2009-01-12 14:00:00,18.75,18.79,18.68,18.71,96100.0,18.75,18.79,18.68,18.71,96100.0
2009-01-12 14:30:00,18.71,18.72,18.35,18.47,148700.0,18.71,18.72,18.35,18.47,148700.0
2009-01-12 15:00:00,18.47,18.78,18.47,18.69,115500.0,18.47,18.78,18.47,18.69,115500.0
2009-01-12 15:30:00,18.7,18.8,18.52,18.76,206000.0,18.7,18.8,18.52,18.76,206000.0
2009-01-13 09:30:00,18.81,19.19,18.63,19.09,55500.0,18.81,19.19,18.63,19.09,55500.0
2009-01-13 10:00:00,19.1,19.1,18.78,18.84,30700.0,19.1,19.1,18.78,18.84,30700.0
2009-01-13 10:30:00,18.86,19.11,18.8,19.09,19300.0,18.86,19.11,18.8,19.09,19300.0
2009-01-13 11:00:00,19.1,19.36,19.08,19.35,93900.0,19.1,19.36,19.08,19.35,93900.0
2009-01-13 11:30:00,19.34,19.35,19.1,19.25,30700.0,19.34,19.35,19.1,19.25,30700.0
2009-01-13 12:00:00,19.26,19.5,19.16,19.4,86200.0,19.26,19.5,19.16,19.4,86200.0
2009-01-13 12:30:00,19.4,19.49,19.35,19.41,72000.0,19.4,19.49,19.35,19.41,72000.0
2009-01-13 13:00:00,19.4,19.46,19.35,19.41,94100.0,19.4,19.46,19.35,19.41,94100.0
2009-01-13 13:30:00,19.4,19.52,19.35,19.46,110800.0,19.4,19.52,19.35,19.46,110800.0
2009-01-13 14:00:00,19.44,19.46,19.37,19.46,81200.0,19.44,19.46,19.37,19.46,81200.0
2009-01-13 14:30:00,19.47,19.56,19.36,19.5,129900.0,19.47,19.56,19.36,19.5,129900.0
2009-01-13 15:00:00,19.49,19.53,19.3,19.49,198700.0,19.49,19.53,19.3,19.49,198700.0
2009-01-13 15:30:00,19.51,19.67,19.47,19.59,282000.0,19.51,19.67,19.47,19.59,282000.0
2009-01-14 09:30:00,19.46,19.51,18.95,19.47,95300.0,19.46,19.51,18.95,19.47,95300.0
2009-01-14 10:00:00,19.49,19.96,19.44,19.92,177000.0,19.49,19.96,19.44,19.92,177000.0
2009-01-14 10:30:00,19.91,19.93,19.48,19.86,182100.0,19.91,19.93,19.48,19.86,182100.0
2009-01-14 11:00:00,19.84,20.05,19.73,19.73,123700.0,19.84,20.05,19.73,19.73,123700.0
2009-01-14 11:30:00,19.73,19.8,19.67,19.73,72100.0,19.73,19.8,19.67,19.73,72100.0
2009-01-14 12:00:00,19.73,19.74,19.48,19.53,97400.0,19.73,19.74,19.48,19.53,97400.0
2009-01-14 12:30:00,19.54,19.58,19.32,19.35,373400.0,19.54,19.58,19.32,19.35,373400.0
2009-01-14 13:00:00,19.35,19.38,19.18,19.23,92300.0,19.35,19.38,19.18,19.23,92300.0
2009-01-14 13:30:00,19.23,19.38,19.2,19.3,49400.0,19.23,19.38,19.2,19.3,49400.0
2009-01-14 14:00:00,19.3,19.3,19.1,19.1,202500.0,19.3,19.3,19.1,19.1,202500.0
2009-01-14 14:30:00,19.1,19.47,19.09,19.28,186600.0,19.1,19.47,19.09,19.28,186600.0
2009-01-14 15:00:00,19.27,19.27,18.92,19.05,158400.0,19.27,19.27,18.92,19.05,158400.0
2009-01-14 15:30:00,19.06,19.12,19.0,19.0,359700.0,19.06,19.12,19.0,19.0,359700.0
2009-01-15 09:30:00,18.83,19.29,18.74,19.07,109700.0,18.83,19.29,18.74,19.07,109700.0
2009-01-15 10:00:00,19.05,19.15,18.66,18.66,156600.0,19.05,19.15,18.66,18.66,156600.0
2009-01-15 10:30:00,18.66,18.81,18.53,18.72,102100.0,18.66,18.81,18.53,18.72,102100.0
2009-01-15 11:00:00,18.72,18.93,18.72,18.93,43200.0,18.72,18.93,18.72,18.93,43200.0
2009-01-15 11:30:00,18.92,18.95,18.82,18.95,63400.0,18.92,18.95,18.82,18.95,63400.0
2009-01-15 12:00:00,18.94,18.95,18.75,18.76,71200.0,18.94,18.95,18.75,18.76,71200.0
2009-01-15 12:30:00,18.75,18.76,18.65,18.76,42600.0,18.75,18.76,18.65,18.76,42600.0
2009-01-15 13:00:00,18.75,19.0,18.75,19.0,61100.0,18.75,19.0,18.75,19.0,61100.0
2009-01-15 13:30:00,18.99,19.49,18.99,19.4,82600.0,18.99,19.49,18.99,19.4,82600.0
2009-01-15 14:00:00,19.39,19.75,19.37,19.7,159600.0,19.39,19.75,19.37,19.7,159600.0
2009-01-15 14:30:00,19.69,19.95,19.69,19.72,207900.0,19.69,19.95,19.69,19.72,207900.0
2009-01-15 15:00:00,19.72,19.81,19.49,19.53,354100.0,19.72,19.81,19.49,19.53,354100.0
2009-01-15 15:30:00,19.52,19.78,19.41,19.76,204600.0,19.52,19.78,19.41,19.76,204600.0
2009-01-16 09:30:00,20.19,21.23,19.77,20.69,438800.0,20.19,21.23,19.77,20.69,438800.0
2009-01-16 10:00:00,20.7,21.13,20.55,20.75,471700.0,20.7,21.13,20.55,20.75,471700.0
2009-01-16 10:30:00,20.74,21.15,20.74,21.1,267500.0,20.74,21.15,20.74,21.1,267500.0
2009-01-16 11:00:00,21.14,21.14,20.64,20.7,239400.0,21.14,21.14,20.64,20.7,239400.0
2009-01-16 11:30:00,20.71,20.73,20.5,20.63,303500.0,20.71,20.73,20.5,20.63,303500.0
2009-01-16 12:00:00,20.62,20.62,20.34,20.42,74200.0,20.62,20.62,20.34,20.42,74200.0
2009-01-16 12:30:00,20.42,20.58,20.41,20.53,50000.0,20.42,20.58,20.41,20.53,50000.0
2009-01-16 13:00:00,20.54,20.59,20.5,20.51,96900.0,20.54,20.59,20.5,20.51,96900.0
2009-01-16 13:30:00,20.52,20.75,20.49,20.75,91300.0,20.52,20.75,20.49,20.75,91300.0
2009-01-16 14:00:00,20.77,20.86,20.72,20.76,95700.0,20.77,20.86,20.72,20.76,95700.0
2009-01-16 14:30:00,20.78,20.95,20.65,20.95,102400.0,20.78,20.95,20.65,20.95,102400.0
2009-01-16 15:00:00,20.96,21.04,20.81,21.0,167700.0,20.96,21.04,20.81,21.0,167700.0
2009-01-16 15:30:00,21.0,21.03,20.75,20.9,357600.0,21.0,21.03,20.75,20.9,357600.0
2009-01-20 09:30:00,20.44,20.65,19.71,20.3,440800.0,20.44,20.65,19.71,20.3,440800.0
2009-01-20 10:00:00,20.25,20.28,19.99,20.28,203400.0,20.25,20.28,19.99,20.28,203400.0
2009-01-20 10:30:00,20.31,20.31,19.92,20.0,174000.0,20.31,20.31,19.92,20.0,174000.0
2009-01-20 11:00:00,19.99,20.12,19.8,19.84,93500.0,19.99,20.12,19.8,19.84,93500.0
2009-01-20 11:30:00,19.84,19.84,19.46,19.52,186900.0,19.84,19.84,19.46,19.52,186900.0
2009-01-20 12:00:00,19.54,19.65,19.23,19.33,288900.0,19.54,19.65,19.23,19.33,288900.0
2009-01-20 12:30:00,19.34,19.51,19.14,19.2,167100.0,19.34,19.51,19.14,19.2,167100.0
2009-01-20 13:00:00,19.19,19.3,19.04,19.27,262900.0,19.19,19.3,19.04,19.27,262900.0
2009-01-20 13:30:00,19.26,19.31,19.12,19.19,126000.0,19.26,19.31,19.12,19.19,126000.0
2009-01-20 14:00:00,19.19,19.26,19.06,19.14,116000.0,19.19,19.26,19.06,19.14,116000.0
2009-01-20 14:30:00,19.13,19.24,19.05,19.22,346500.0,19.13,19.24,19.05,19.22,346500.0
2009-01-20 15:00:00,19.22,19.22,15.88,19.03,288300.0,19.22,19.22,15.88,19.03,288300.0
2009-01-20 15:30:00,19.01,19.2,18.77,18.86,289200.0,19.01,19.2,18.77,18.86,289200.0
2009-01-21 09:30:00,19.23,19.52,18.98,19.27,111000.0,19.23,19.52,18.98,19.27,111000.0
2009-01-21 10:00:00,19.28,19.61,19.2,19.27,104500.0,19.28,19.61,19.2,19.27,104500.0
2009-01-21 10:30:00,19.27,19.36,19.1,19.1,79200.0,19.27,19.36,19.1,19.1,79200.0
2009-01-21 11:00:00,19.13,19.37,19.1,19.26,121600.0,19.13,19.37,19.1,19.26,121600.0
2009-01-21 11:30:00,19.27,19.33,19.19,19.22,55200.0,19.27,19.33,19.19,19.22,55200.0
2009-01-21 12:00:00,19.23,19.34,19.21,19.24,55500.0,19.23,19.34,19.21,19.24,55500.0
2009-01-21 12:30:00,19.24,19.3,19.18,19.2,97400.0,19.24,19.3,19.18,19.2,97400.0
2009-01-21 13:00:00,19.2,19.35,19.19,19.25,112900.0,19.2,19.35,19.19,19.25,112900.0
2009-01-21 13:30:00,19.25,19.4,19.2,19.36,100200.0,19.25,19.4,19.2,19.36,100200.0
2009-01-21 14:00:00,19.38,19.41,19.28,19.34,83500.0,19.38,19.41,19.28,19.34,83500.0
2009-01-21 14:30:00,19.35,19.49,19.3,19.49,113000.0,19.35,19.49,19.3,19.49,113000.0
2009-01-21 15:00:00,19.5,19.55,19.38,19.39,250300.0,19.5,19.55,19.38,19.39,250300.0
2009-01-21 15:30:00,19.39,19.63,19.32,19.54,336900.0,19.39,19.63,19.32,19.54,336900.0
2009-01-22 09:30:00,19.54,19.54,18.91,19.15,52700.0,19.54,19.54,18.91,19.15,52700.0
2009-01-22 10:00:00,19.16,19.45,19.16,19.31,70700.0,19.16,19.45,19.16,19.31,70700.0
2009-01-22 10:30:00,19.31,19.38,19.24,19.28,78000.0,19.31,19.38,19.24,19.28,78000.0
2009-01-22 11:00:00,19.25,19.34,19.24,19.29,80700.0,19.25,19.34,19.24,19.29,80700.0
2009-01-22 11:30:00,19.29,19.31,19.16,19.18,77800.0,19.29,19.31,19.16,19.18,77800.0
2009-01-22 12:00:00,19.19,19.34,19.18,19.26,134600.0,19.19,19.34,19.18,19.26,134600.0
2009-01-22 12:30:00,19.27,19.35,19.2,19.2,114100.0,19.27,19.35,19.2,19.2,114100.0
2009-01-22 13:00:00,19.2,19.29,19.08,19.08,246700.0,19.2,19.29,19.08,19.08,246700.0
2009-01-22 13:30:00,19.08,19.14,18.94,19.05,255300.0,19.08,19.14,18.94,19.05,255300.0
2009-01-22 14:00:00,19.06,19.32,19.0,19.26,219100.0,19.06,19.32,19.0,19.26,219100.0
2009-01-22 14:30:00,19.25,19.33,18.91,18.98,197900.0,19.25,19.33,18.91,18.98,197900.0
2009-01-22 15:00:00,18.98,18.98,18.1,18.79,467000.0,18.98,18.98,18.1,18.79,467000.0
2009-01-22 15:30:00,18.79,19.06,18.74,18.93,440900.0,18.79,19.06,18.74,18.93,440900.0
2009-01-23 09:30:00,18.58,18.84,18.25,18.47,81400.0,18.58,18.84,18.25,18.47,81400.0
2009-01-23 10:00:00,18.43,18.69,18.27,18.66,365400.0,18.43,18.69,18.27,18.66,365400.0
2009-01-23 10:30:00,18.66,18.7,18.34,18.49,307100.0,18.66,18.7,18.34,18.49,307100.0
2009-01-23 11:00:00,18.49,18.85,18.49,18.83,343100.0,18.49,18.85,18.49,18.83,343100.0
2009-01-23 11:30:00,18.83,19.06,18.83,18.87,216100.0,18.83,19.06,18.83,18.87,216100.0
2009-01-23 12:00:00,18.87,18.91,18.82,18.84,49000.0,18.87,18.91,18.82,18.84,49000.0
2009-01-23 12:30:00,18.83,18.92,18.73,18.78,69000.0,18.83,18.92,18.73,18.78,69000.0
2009-01-23 13:00:00,18.77,18.92,18.67,18.67,80500.0,18.77,18.92,18.67,18.67,80500.0
2009-01-23 13:30:00,18.66,18.81,18.64,18.79,70000.0,18.66,18.81,18.64,18.79,70000.0
2009-01-23 14:00:00,18.8,18.81,18.63,18.64,120000.0,18.8,18.81,18.63,18.64,120000.0
2009-01-23 14:30:00,18.66,18.68,18.38,18.45,142200.0,18.66,18.68,18.38,18.45,142200.0
2009-01-23 15:00:00,18.44,18.61,18.36,18.45,123900.0,18.44,18.61,18.36,18.45,123900.0
2009-01-23 15:30:00,18.44,18.72,18.43,18.57,279700.0,18.44,18.72,18.43,18.57,279700.0
2009-01-26 09:30:00,18.59,19.22,18.38,19.19,121400.0,18.59,19.22,18.38,19.19,121400.0
2009-01-26 10:00:00,19.21,19.41,19.18,19.2,101300.0,19.21,19.41,19.18,19.2,101300.0
2009-01-26 10:30:00,19.21,19.23,18.93,19.15,87400.0,19.21,19.23,18.93,19.15,87400.0
2009-01-26 11:00:00,19.16,19.16,18.96,19.02,59400.0,19.16,19.16,18.96,19.02,59400.0
2009-01-26 11:30:00,19.02,19.09,18.99,19.09,42100.0,19.02,19.09,18.99,19.09,42100.0
2009-01-26 12:00:00,19.08,19.17,19.07,19.16,104300.0,19.08,19.17,19.07,19.16,104300.0
2009-01-26 12:30:00,19.16,19.21,19.15,19.16,82700.0,19.16,19.21,19.15,19.16,82700.0
2009-01-26 13:00:00,19.16,19.32,19.14,19.26,143000.0,19.16,19.32,19.14,19.26,143000.0
2009-01-26 13:30:00,19.25,19.27,19.11,19.14,166200.0,19.25,19.27,19.11,19.14,166200.0
2009-01-26 14:00:00,19.14,19.18,18.96,19.0,186000.0,19.14,19.18,18.96,19.0,186000.0
2009-01-26 14:30:00,19.0,19.19,19.0,19.16,75300.0,19.0,19.19,19.0,19.16,75300.0
2009-01-26 15:00:00,19.16,19.31,19.11,19.16,151100.0,19.16,19.31,19.11,19.16,151100.0
2009-01-26 15:30:00,19.16,19.41,19.1,19.18,255400.0,19.16,19.41,19.1,19.18,255400.0
2009-01-27 09:30:00,19.42,19.72,19.28,19.58,44100.0,19.42,19.72,19.28,19.58,44100.0
2009-01-27 10:00:00,19.57,19.57,19.32,19.33,58200.0,19.57,19.57,19.32,19.33,58200.0
2009-01-27 10:30:00,19.36,19.41,19.16,19.33,33000.0,19.36,19.41,19.16,19.33,33000.0
2009-01-27 11:00:00,19.34,19.35,19.2,19.32,41800.0,19.34,19.35,19.2,19.32,41800.0
2009-01-27 11:30:00,19.32,19.41,19.21,19.31,29000.0,19.32,19.41,19.21,19.31,29000.0
2009-01-27 12:00:00,19.32,19.35,19.24,19.34,31600.0,19.32,19.35,19.24,19.34,31600.0
2009-01-27 12:30:00,19.35,19.35,19.26,19.28,23000.0,19.35,19.35,19.26,19.28,23000.0
2009-01-27 13:00:00,19.29,19.33,19.15,19.17,42300.0,19.29,19.33,19.15,19.17,42300.0
2009-01-27 13:30:00,19.15,19.26,19.11,19.2,41000.0,19.15,19.26,19.11,19.2,41000.0
2009-01-27 14:00:00,19.19,19.26,19.11,19.19,90100.0,19.19,19.26,19.11,19.19,90100.0
2009-01-27 14:30:00,19.19,19.49,19.17,19.4,73300.0,19.19,19.49,19.17,19.4,73300.0
2009-01-27 15:00:00,19.4,19.51,19.25,19.44,143000.0,19.4,19.51,19.25,19.44,143000.0
2009-01-27 15:30:00,19.44,19.51,19.37,19.38,263200.0,19.44,19.51,19.37,19.38,263200.0
2009-01-28 09:30:00,19.63,20.05,19.61,19.99,67100.0,19.63,20.05,19.61,19.99,67100.0
2009-01-28 10:00:00,19.97,20.0,19.75,19.87,24900.0,19.97,20.0,19.75,19.87,24900.0
2009-01-28 10:30:00,19.89,20.08,19.88,19.96,34000.0,19.89,20.08,19.88,19.96,34000.0
2009-01-28 11:00:00,19.96,20.04,19.9,19.97,64600.0,19.96,20.04,19.9,19.97,64600.0
2009-01-28 11:30:00,19.96,20.03,19.89,20.0,45600.0,19.96,20.03,19.89,20.0,45600.0
2009-01-28 12:00:00,19.99,19.99,19.9,19.91,31100.0,19.99,19.99,19.9,19.91,31100.0
2009-01-28 12:30:00,19.92,19.96,19.91,19.95,22900.0,19.92,19.96,19.91,19.95,22900.0
2009-01-28 13:00:00,19.95,20.02,19.93,20.02,25300.0,19.95,20.02,19.93,20.02,25300.0
2009-01-28 13:30:00,20.02,20.02,19.93,19.98,27000.0,20.02,20.02,19.93,19.98,27000.0
2009-01-28 14:00:00,19.99,20.03,19.78,19.88,67700.0,19.99,20.03,19.78,19.88,67700.0
2009-01-28 14:30:00,19.88,19.92,19.74,19.92,228600.0,19.88,19.92,19.74,19.92,228600.0
2009-01-28 15:00:00,19.92,20.01,19.66,19.75,127900.0,19.92,20.01,19.66,19.75,127900.0
2009-01-28 15:30:00,19.75,19.85,19.62,19.83,311600.0,19.75,19.85,19.62,19.83,311600.0
2009-01-29 09:30:00,19.69,19.97,19.56,19.9,25400.0,19.69,19.97,19.56,19.9,25400.0
2009-01-29 10:00:00,19.88,19.88,19.64,19.69,30700.0,19.88,19.88,19.64,19.69,30700.0
2009-01-29 10:30:00,19.7,19.75,19.63,19.75,52900.0,19.7,19.75,19.63,19.75,52900.0
2009-01-29 11:00:00,19.74,19.78,19.71,19.73,19600.0,19.74,19.78,19.71,19.73,19600.0
2009-01-29 11:30:00,19.73,19.77,19.69,19.73,20000.0,19.73,19.77,19.69,19.73,20000.0
2009-01-29 12:00:00,19.72,19.74,19.63,19.65,28100.0,19.72,19.74,19.63,19.65,28100.0
2009-01-29 12:30:00,19.66,19.67,19.59,19.63,45800.0,19.66,19.67,19.59,19.63,45800.0
2009-01-29 13:00:00,19.64,19.67,19.53,19.59,94700.0,19.64,19.67,19.53,19.59,94700.0
2009-01-29 13:30:00,19.58,19.6,19.45,19.57,33500.0,19.58,19.6,19.45,19.57,33500.0
2009-01-29 14:00:00,19.56,19.65,19.54,19.65,27100.0,19.56,19.65,19.54,19.65,27100.0
2009-01-29 14:30:00,19.62,19.65,19.55,19.56,26200.0,19.62,19.65,19.55,19.56,26200.0
2009-01-29 15:00:00,19.56,19.69,19.52,19.56,53400.0,19.56,19.69,19.52,19.56,53400.0
2009-01-29 15:30:00,19.55,19.56,19.43,19.5,105400.0,19.55,19.56,19.43,19.5,105400.0
2009-01-30 09:30:00,19.5,19.77,19.3,19.32,24400.0,19.5,19.77,19.3,19.32,24400.0
2009-01-30 10:00:00,19.31,19.5,19.29,19.36,26300.0,19.31,19.5,19.29,19.36,26300.0
2009-01-30 10:30:00,19.34,19.44,19.28,19.44,22200.0,19.34,19.44,19.28,19.44,22200.0
2009-01-30 11:00:00,19.45,19.46,19.25,19.31,46600.0,19.45,19.46,19.25,19.31,46600.0
2009-01-30 11:30:00,19.33,19.42,19.32,19.4,17200.0,19.33,19.42,19.32,19.4,17200.0
2009-01-30 12:00:00,19.42,19.53,19.37,19.53,18200.0,19.42,19.53,19.37,19.53,18200.0
2009-01-30 12:30:00,19.53,19.54,19.42,19.5,31800.0,19.53,19.54,19.42,19.5,31800.0
2009-01-30 13:00:00,19.5,19.65,19.5,19.54,26200.0,19.5,19.65,19.5,19.54,26200.0
2009-01-30 13:30:00,19.54,19.58,19.34,19.56,23700.0,19.54,19.58,19.34,19.56,23700.0
2009-01-30 14:00:00,19.54,19.66,19.5,19.62,43000.0,19.54,19.66,19.5,19.62,43000.0
2009-01-30 14:30:00,19.63,19.65,19.49,19.56,43100.0,19.63,19.65,19.49,19.56,43100.0
2009-01-30 15:00:00,19.57,19.64,19.42,19.45,78400.0,19.57,19.64,19.42,19.45,78400.0
2009-01-30 15:30:00,19.45,19.45,19.23,19.27,187100.0,19.45,19.45,19.23,19.27,187100.0
2009-02-02 09:30:00,19.05,19.33,18.93,19.26,43300.0,19.05,19.33,18.93,19.26,43300.0
2009-02-02 10:00:00,19.28,19.5,19.21,19.44,47400.0,19.28,19.5,19.21,19.44,47400.0
2009-02-02 10:30:00,19.45,19.45,19.25,19.43,31800.0,19.45,19.45,19.25,19.43,31800.0
2009-02-02 11:00:00,19.44,19.5,19.38,19.48,93000.0,19.44,19.5,19.38,19.48,93000.0
2009-02-02 11:30:00,19.48,19.69,19.45,19.54,33200.0,19.48,19.69,19.45,19.54,33200.0
2009-02-02 12:00:00,19.53,19.65,19.53,19.65,32400.0,19.53,19.65,19.53,19.65,32400.0
2009-02-02 12:30:00,19.65,19.77,19.63,19.7,37200.0,19.65,19.77,19.63,19.7,37200.0
2009-02-02 13:00:00,19.71,19.71,19.59,19.61,28900.0,19.71,19.71,19.59,19.61,28900.0
2009-02-02 13:30:00,19.62,19.74,19.59,19.66,66300.0,19.62,19.74,19.59,19.66,66300.0
2009-02-02 14:00:00,19.66,19.76,19.59,19.65,277000.0,19.66,19.76,19.59,19.65,277000.0
2009-02-02 14:30:00,19.65,19.73,19.61,19.69,93800.0,19.65,19.73,19.61,19.69,93800.0
2009-02-02 15:00:00,19.68,19.82,19.62,19.82,156600.0,19.68,19.82,19.62,19.82,156600.0
2009-02-02 15:30:00,19.83,19.91,19.69,19.7,298500.0,19.83,19.91,19.69,19.7,298500.0
2009-02-03 09:30:00,19.2,19.53,18.66,19.14,355100.0,19.2,19.53,18.66,19.14,355100.0
2009-02-03 10:00:00,19.14,19.19,19.0,19.16,243200.0,19.14,19.19,19.0,19.16,243200.0
2009-02-03 10:30:00,19.16,19.17,19.0,19.05,153900.0,19.16,19.17,19.0,19.05,153900.0
2009-02-03 11:00:00,19.06,19.06,18.85,18.98,201700.0,19.06,19.06,18.85,18.98,201700.0
2009-02-03 11:30:00,18.98,19.05,18.98,19.05,214700.0,18.98,19.05,18.98,19.05,214700.0
2009-02-03 12:00:00,19.05,19.18,18.99,19.03,162700.0,19.05,19.18,18.99,19.03,162700.0
2009-02-03 12:30:00,19.04,19.12,19.04,19.06,48200.0,19.04,19.12,19.04,19.06,48200.0
2009-02-03 13:00:00,19.06,19.13,19.02,19.07,130500.0,19.06,19.13,19.02,19.07,130500.0
2009-02-03 13:30:00,19.08,19.29,19.05,19.28,84200.0,19.08,19.29,19.05,19.28,84200.0
2009-02-03 14:00:00,19.28,19.29,19.19,19.26,293200.0,19.28,19.29,19.19,19.26,293200.0
2009-02-03 14:30:00,19.27,19.35,19.19,19.22,105000.0,19.27,19.35,19.19,19.22,105000.0
2009-02-03 15:00:00,19.24,19.4,19.23,19.37,119900.0,19.24,19.4,19.23,19.37,119900.0
2009-02-03 15:30:00,19.36,19.37,19.09,19.24,315700.0,19.36,19.37,19.09,19.24,315700.0
2009-02-04 09:30:00,19.37,19.79,19.13,19.72,67400.0,19.37,19.79,19.13,19.72,67400.0
2009-02-04 10:00:00,19.75,19.89,19.73,19.83,69300.0,19.75,19.89,19.73,19.83,69300.0
2009-02-04 10:30:00,19.81,19.82,19.57,19.6,73400.0,19.81,19.82,19.57,19.6,73400.0
2009-02-04 11:00:00,19.6,19.6,19.56,19.56,53500.0,19.6,19.6,19.56,19.56,53500.0
2009-02-04 11:30:00,19.57,19.6,19.44,19.59,44400.0,19.57,19.6,19.44,19.59,44400.0
2009-02-04 12:00:00,19.59,19.66,19.57,19.66,31600.0,19.59,19.66,19.57,19.66,31600.0
2009-02-04 12:30:00,19.66,19.8,19.66,19.79,90800.0,19.66,19.8,19.66,19.79,90800.0
2009-02-04 13:00:00,19.79,19.81,19.62,19.73,85500.0,19.79,19.81,19.62,19.73,85500.0
2009-02-04 13:30:00,19.71,19.77,19.19,19.24,75100.0,19.71,19.77,19.19,19.24,75100.0
2009-02-04 14:00:00,19.24,19.25,19.01,19.11,132200.0,19.24,19.25,19.01,19.11,132200.0
2009-02-04 14:30:00,19.11,19.43,19.1,19.43,188700.0,19.11,19.43,19.1,19.43,188700.0
2009-02-04 15:00:00,19.44,19.45,19.19,19.27,149300.0,19.44,19.45,19.19,19.27,149300.0
2009-02-04 15:30:00,19.26,19.37,19.22,19.22,98400.0,19.26,19.37,19.22,19.22,98400.0
2009-02-05 09:30:00,19.02,19.16,18.77,18.95,39900.0,19.02,19.16,18.77,18.95,39900.0
2009-02-05 10:00:00,18.94,19.13,18.8,18.97,50300.0,18.94,19.13,18.8,18.97,50300.0
2009-02-05 10:30:00,18.97,19.35,18.97,19.15,50100.0,18.97,19.35,18.97,19.15,50100.0
2009-02-05 11:00:00,19.15,19.28,19.08,19.24,28700.0,19.15,19.28,19.08,19.24,28700.0
2009-02-05 11:30:00,19.24,19.34,19.23,19.31,32300.0,19.24,19.34,19.23,19.31,32300.0
2009-02-05 12:00:00,19.33,19.38,19.2,19.22,74300.0,19.33,19.38,19.2,19.22,74300.0
2009-02-05 12:30:00,19.22,19.35,19.19,19.35,36000.0,19.22,19.35,19.19,19.35,36000.0
2009-02-05 13:00:00,19.35,19.39,19.25,19.29,27800.0,19.35,19.39,19.25,19.29,27800.0
2009-02-05 13:30:00,19.3,19.49,19.26,19.44,61000.0,19.3,19.49,19.26,19.44,61000.0
2009-02-05 14:00:00,19.44,19.67,19.43,19.63,60800.0,19.44,19.67,19.43,19.63,60800.0
2009-02-05 14:30:00,19.64,19.64,19.45,19.46,126600.0,19.64,19.64,19.45,19.46,126600.0
2009-02-05 15:00:00,19.46,19.56,19.38,19.53,104600.0,19.46,19.56,19.38,19.53,104600.0
2009-02-05 15:30:00,19.53,19.57,19.42,19.43,377700.0,19.53,19.57,19.42,19.43,377700.0
2009-02-06 09:30:00,19.65,20.36,19.33,19.52,100200.0,19.65,20.36,19.33,19.52,100200.0
2009-02-06 10:00:00,19.52,19.66,19.4,19.48,77300.0,19.52,19.66,19.4,19.48,77300.0
2009-02-06 10:30:00,19.49,19.53,19.47,19.5,69400.0,19.49,19.53,19.47,19.5,69400.0
2009-02-06 11:00:00,19.5,19.59,19.46,19.49,59500.0,19.5,19.59,19.46,19.49,59500.0
2009-02-06 11:30:00,19.49,19.53,19.46,19.5,37600.0,19.49,19.53,19.46,19.5,37600.0
2009-02-06 12:00:00,19.49,19.53,19.45,19.49,36800.0,19.49,19.53,19.45,19.49,36800.0
2009-02-06 12:30:00,19.46,19.59,19.46,19.5,49300.0,19.46,19.59,19.46,19.5,49300.0
2009-02-06 13:00:00,19.5,19.64,19.49,19.59,31800.0,19.5,19.64,19.49,19.59,31800.0
2009-02-06 13:30:00,19.6,19.64,19.58,19.59,20900.0,19.6,19.64,19.58,19.59,20900.0
2009-02-06 14:00:00,19.6,19.62,19.51,19.56,35700.0,19.6,19.62,19.51,19.56,35700.0
2009-02-06 14:30:00,19.56,19.67,19.49,19.54,48200.0,19.56,19.67,19.49,19.54,48200.0
2009-02-06 15:00:00,19.54,19.61,19.4,19.52,96400.0,19.54,19.61,19.4,19.52,96400.0
2009-02-06 15:30:00,19.53,19.71,19.51,19.62,142300.0,19.53,19.71,19.51,19.62,142300.0
2009-02-09 09:30:00,19.71,19.8,19.45,19.8,173900.0,19.71,19.8,19.45,19.8,173900.0
2009-02-09 10:00:00,19.79,20.12,19.7,20.08,479900.0,19.79,20.12,19.7,20.08,479900.0
2009-02-09 10:30:00,20.08,20.08,19.93,20.05,80900.0,20.08,20.08,19.93,20.05,80900.0
2009-02-09 11:00:00,20.06,20.06,19.74,19.76,534200.0,20.06,20.06,19.74,19.76,534200.0
2009-02-09 11:30:00,19.77,19.91,19.77,19.88,14300.0,19.77,19.91,19.77,19.88,14300.0
2009-02-09 12:00:00,19.89,19.9,19.84,19.89,17700.0,19.89,19.9,19.84,19.89,17700.0
2009-02-09 12:30:00,19.88,19.9,19.81,19.9,16600.0,19.88,19.9,19.81,19.9,16600.0
2009-02-09 13:00:00,19.89,19.9,19.81,19.82,16900.0,19.89,19.9,19.81,19.82,16900.0
2009-02-09 13:30:00,19.82,19.86,19.65,19.86,30200.0,19.82,19.86,19.65,19.86,30200.0
2009-02-09 14:00:00,19.85,19.87,19.65,19.67,30700.0,19.85,19.87,19.65,19.67,30700.0
2009-02-09 14:30:00,19.68,19.81,19.66,19.7,51100.0,19.68,19.81,19.66,19.7,51100.0
2009-02-09 15:00:00,19.71,19.88,19.7,19.83,42300.0,19.71,19.88,19.7,19.83,42300.0
2009-02-09 15:30:00,19.83,19.86,19.69,19.69,121300.0,19.83,19.86,19.69,19.69,121300.0
2009-02-10 09:30:00,19.79,19.9,19.46,19.87,515900.0,19.79,19.9,19.46,19.87,515900.0
2009-02-10 10:00:00,19.88,20.02,19.63,19.66,194000.0,19.88,20.02,19.63,19.66,194000.0
2009-02-10 10:30:00,19.65,19.7,19.57,19.68,57900.0,19.65,19.7,19.57,19.68,57900.0
2009-02-10 11:00:00,19.68,19.68,19.31,19.47,60600.0,19.68,19.68,19.31,19.47,60600.0
2009-02-10 11:30:00,19.43,19.45,19.01,19.2,35400.0,19.43,19.45,19.01,19.2,35400.0
2009-02-10 12:00:00,19.21,19.29,19.14,19.16,21400.0,19.21,19.29,19.14,19.16,21400.0
2009-02-10 12:30:00,19.2,19.39,19.13,19.32,31800.0,19.2,19.39,19.13,19.32,31800.0
2009-02-10 13:00:00,19.34,19.34,19.11,19.17,49900.0,19.34,19.34,19.11,19.17,49900.0
2009-02-10 13:30:00,19.17,19.4,19.13,19.33,101900.0,19.17,19.4,19.13,19.33,101900.0
2009-02-10 14:00:00,19.32,19.39,19.28,19.28,59000.0,19.32,19.39,19.28,19.28,59000.0
2009-02-10 14:30:00,19.28,19.37,19.26,19.26,80700.0,19.28,19.37,19.26,19.26,80700.0
2009-02-10 15:00:00,19.26,19.39,19.25,19.33,81700.0,19.26,19.39,19.25,19.33,81700.0
2009-02-10 15:30:00,19.32,19.43,19.26,19.37,134300.0,19.32,19.43,19.26,19.37,134300.0
2009-02-11 09:30:00,19.21,19.63,19.18,19.5,37000.0,19.21,19.63,19.18,19.5,37000.0
2009-02-11 10:00:00,19.5,19.51,19.07,19.2,34900.0,19.5,19.51,19.07,19.2,34900.0
2009-02-11 10:30:00,19.2,19.39,19.12,19.14,52600.0,19.2,19.39,19.12,19.14,52600.0
2009-02-11 11:00:00,19.14,19.21,19.0,19.21,118300.0,19.14,19.21,19.0,19.21,118300.0
2009-02-11 11:30:00,19.21,19.31,19.12,19.13,82200.0,19.21,19.31,19.12,19.13,82200.0
2009-02-11 12:00:00,19.12,19.13,18.96,19.0,106900.0,19.12,19.13,18.96,19.0,106900.0
2009-02-11 12:30:00,19.0,19.05,18.95,19.05,59500.0,19.0,19.05,18.95,19.05,59500.0
2009-02-11 13:00:00,19.06,19.24,18.98,19.18,40300.0,19.06,19.24,18.98,19.18,40300.0
2009-02-11 13:30:00,19.16,19.16,19.0,19.15,40300.0,19.16,19.16,19.0,19.15,40300.0
2009-02-11 14:00:00,19.14,19.2,19.07,19.17,26300.0,19.14,19.2,19.07,19.17,26300.0
2009-02-11 14:30:00,19.16,19.36,19.13,19.35,50300.0,19.16,19.36,19.13,19.35,50300.0
2009-02-11 15:00:00,19.33,19.43,19.25,19.33,177800.0,19.33,19.43,19.25,19.33,177800.0
2009-02-11 15:30:00,19.34,19.54,19.25,19.46,278300.0,19.34,19.54,19.25,19.46,278300.0
2009-02-12 09:30:00,18.6,19.05,18.6,18.98,196700.0,18.6,19.05,18.6,18.98,196700.0
2009-02-12 10:00:00,18.97,18.98,18.78,18.88,140900.0,18.97,18.98,18.78,18.88,140900.0
2009-02-12 10:30:00,18.88,19.03,18.87,19.0,141200.0,18.88,19.03,18.87,19.0,141200.0
2009-02-12 11:00:00,19.0,19.17,18.9,19.1,129500.0,19.0,19.17,18.9,19.1,129500.0
2009-02-12 11:30:00,19.12,19.45,19.12,19.27,168900.0,19.12,19.45,19.12,19.27,168900.0
2009-02-12 12:00:00,19.26,19.38,19.25,19.34,87800.0,19.26,19.38,19.25,19.34,87800.0
2009-02-12 12:30:00,19.34,19.52,19.34,19.49,164700.0,19.34,19.52,19.34,19.49,164700.0
2009-02-12 13:00:00,19.5,19.52,19.37,19.43,69900.0,19.5,19.52,19.37,19.43,69900.0
2009-02-12 13:30:00,19.43,19.5,19.4,19.45,79800.0,19.43,19.5,19.4,19.45,79800.0
2009-02-12 14:00:00,19.42,19.49,19.25,19.36,80000.0,19.42,19.49,19.25,19.36,80000.0
2009-02-12 14:30:00,19.3,19.33,19.09,19.13,339400.0,19.3,19.33,19.09,19.13,339400.0
2009-02-12 15:00:00,19.14,19.33,19.05,19.31,1604800.0,19.14,19.33,19.05,19.31,1604800.0
2009-02-12 15:30:00,19.32,19.41,19.14,19.39,242300.0,19.32,19.41,19.14,19.39,242300.0
2009-02-13 09:30:00,19.2,19.28,18.88,18.97,64000.0,19.2,19.28,18.88,18.97,64000.0
2009-02-13 10:00:00,18.97,19.0,18.78,18.88,220100.0,18.97,19.0,18.78,18.88,220100.0
2009-02-13 10:30:00,18.9,18.97,18.88,18.9,146600.0,18.9,18.97,18.88,18.9,146600.0
2009-02-13 11:00:00,18.9,19.06,18.85,19.0,233600.0,18.9,19.06,18.85,19.0,233600.0
2009-02-13 11:30:00,19.0,19.01,18.71,18.72,96300.0,19.0,19.01,18.71,18.72,96300.0
2009-02-13 12:00:00,18.72,18.73,18.37,18.44,231300.0,18.72,18.73,18.37,18.44,231300.0
2009-02-13 12:30:00,18.44,18.59,18.29,18.42,105700.0,18.44,18.59,18.29,18.42,105700.0
2009-02-13 13:00:00,18.41,18.71,18.39,18.64,93400.0,18.41,18.71,18.39,18.64,93400.0
2009-02-13 13:30:00,18.64,18.75,18.59,18.6,160500.0,18.64,18.75,18.59,18.6,160500.0
2009-02-13 14:00:00,18.6,18.77,18.59,18.73,90700.0,18.6,18.77,18.59,18.73,90700.0
2009-02-13 14:30:00,18.7,18.75,18.61,18.62,138900.0,18.7,18.75,18.61,18.62,138900.0
2009-02-13 15:00:00,18.62,18.66,18.54,18.59,140300.0,18.62,18.66,18.54,18.59,140300.0
2009-02-13 15:30:00,18.59,18.68,18.5,18.51,224000.0,18.59,18.68,18.5,18.51,224000.0
2009-02-17 09:30:00,17.54,18.04,17.52,18.0,221800.0,17.54,18.04,17.52,18.0,221800.0
2009-02-17 10:00:00,18.01,18.26,17.99,18.2,185000.0,18.01,18.26,17.99,18.2,185000.0
2009-02-17 10:30:00,18.2,18.47,18.17,18.27,178400.0,18.2,18.47,18.17,18.27,178400.0
2009-02-17 11:00:00,18.29,18.45,18.21,18.38,86900.0,18.29,18.45,18.21,18.38,86900.0
2009-02-17 11:30:00,18.38,18.38,18.07,18.17,105800.0,18.38,18.38,18.07,18.17,105800.0
2009-02-17 12:00:00,18.18,18.32,18.07,18.23,90300.0,18.18,18.32,18.07,18.23,90300.0
2009-02-17 12:30:00,18.22,18.29,18.15,18.18,88400.0,18.22,18.29,18.15,18.18,88400.0
2009-02-17 13:00:00,18.16,18.3,18.12,18.23,65400.0,18.16,18.3,18.12,18.23,65400.0
2009-02-17 13:30:00,18.24,18.27,18.14,18.23,86400.0,18.24,18.27,18.14,18.23,86400.0
2009-02-17 14:00:00,18.25,18.25,18.09,18.13,153100.0,18.25,18.25,18.09,18.13,153100.0
2009-02-17 14:30:00,18.13,18.2,18.09,18.17,98500.0,18.13,18.2,18.09,18.17,98500.0
2009-02-17 15:00:00,18.16,18.21,18.09,18.19,200900.0,18.16,18.21,18.09,18.19,200900.0
2009-02-17 15:30:00,18.18,18.26,18.03,18.08,313300.0,18.18,18.26,18.03,18.08,313300.0
2009-02-18 09:30:00,18.1,18.11,17.84,18.0,106600.0,18.1,18.11,17.84,18.0,106600.0
2009-02-18 10:00:00,18.0,18.0,17.79,17.96,114000.0,18.0,18.0,17.79,17.96,114000.0
2009-02-18 10:30:00,17.95,18.05,17.93,17.98,120900.0,17.95,18.05,17.93,17.98,120900.0
2009-02-18 11:00:00,17.98,18.05,17.93,18.01,84700.0,17.98,18.05,17.93,18.01,84700.0
2009-02-18 11:30:00,18.01,18.03,17.85,18.0,86700.0,18.01,18.03,17.85,18.0,86700.0
2009-02-18 12:00:00,17.99,18.02,17.91,17.92,112100.0,17.99,18.02,17.91,17.92,112100.0
2009-02-18 12:30:00,17.92,18.0,17.88,17.98,84200.0,17.92,18.0,17.88,17.98,84200.0
2009-02-18 13:00:00,17.98,18.0,17.84,17.9,76300.0,17.98,18.0,17.84,17.9,76300.0
2009-02-18 13:30:00,17.9,17.97,17.83,17.85,95300.0,17.9,17.97,17.83,17.85,95300.0
2009-02-18 14:00:00,17.85,17.87,17.6,17.8,193300.0,17.85,17.87,17.6,17.8,193300.0
2009-02-18 14:30:00,17.8,17.82,17.7,17.8,117500.0,17.8,17.82,17.7,17.8,117500.0
2009-02-18 15:00:00,17.8,17.81,17.69,17.76,189700.0,17.8,17.81,17.69,17.76,189700.0
2009-02-18 15:30:00,17.76,17.84,17.68,17.81,291700.0,17.76,17.84,17.68,17.81,291700.0
2009-02-19 09:30:00,13.4,13.4,12.21,12.92,7354800.0,13.4,13.4,12.21,12.92,7354800.0
2009-02-19 10:00:00,12.9,12.92,12.2,12.25,2361900.0,12.9,12.92,12.2,12.25,2361900.0
2009-02-19 10:30:00,12.24,12.59,11.98,12.52,2881900.0,12.24,12.59,11.98,12.52,2881900.0
2009-02-19 11:00:00,12.52,12.74,12.32,12.39,1513500.0,12.52,12.74,12.32,12.39,1513500.0
2009-02-19 11:30:00,12.4,12.68,12.4,12.57,1571300.0,12.4,12.68,12.4,12.57,1571300.0
2009-02-19 12:00:00,12.58,12.58,12.3,12.35,616800.0,12.58,12.58,12.3,12.35,616800.0
2009-02-19 12:30:00,12.35,12.37,12.19,12.2,504600.0,12.35,12.37,12.19,12.2,504600.0
2009-02-19 13:00:00,12.2,12.38,11.99,12.3,725300.0,12.2,12.38,11.99,12.3,725300.0
2009-02-19 13:30:00,12.31,12.33,12.23,12.33,605400.0,12.31,12.33,12.23,12.33,605400.0
2009-02-19 14:00:00,12.32,12.35,12.12,12.15,989800.0,12.32,12.35,12.12,12.15,989800.0
2009-02-19 14:30:00,12.16,12.16,11.82,12.1,1335000.0,12.16,12.16,11.82,12.1,1335000.0
2009-02-19 15:00:00,12.1,12.23,11.99,12.1,1284200.0,12.1,12.23,11.99,12.1,1284200.0
2009-02-19 15:30:00,12.1,12.23,11.95,12.11,4743400.0,12.1,12.23,11.95,12.11,4743400.0
2009-02-20 09:30:00,11.79,12.02,11.56,12.0,885800.0,11.79,12.02,11.56,12.0,885800.0
2009-02-20 10:00:00,12.0,12.21,11.98,12.04,520600.0,12.0,12.21,11.98,12.04,520600.0
2009-02-20 10:30:00,12.04,12.04,11.91,12.03,591500.0,12.04,12.04,11.91,12.03,591500.0
2009-02-20 11:00:00,12.03,12.12,11.88,11.9,504300.0,12.03,12.12,11.88,11.9,504300.0
2009-02-20 11:30:00,11.91,11.92,11.73,11.73,388700.0,11.91,11.92,11.73,11.73,388700.0
2009-02-20 12:00:00,11.73,12.0,11.7,11.77,718000.0,11.73,12.0,11.7,11.77,718000.0
2009-02-20 12:30:00,11.78,11.8,11.62,11.65,392300.0,11.78,11.8,11.62,11.65,392300.0
2009-02-20 13:00:00,11.65,11.75,11.63,11.73,306700.0,11.65,11.75,11.63,11.73,306700.0
2009-02-20 13:30:00,11.73,11.75,11.68,11.69,323400.0,11.73,11.75,11.68,11.69,323400.0
2009-02-20 14:00:00,11.69,11.84,11.48,11.77,719100.0,11.69,11.84,11.48,11.77,719100.0
2009-02-20 14:30:00,11.77,11.99,11.51,11.66,1475100.0,11.77,11.99,11.51,11.66,1475100.0
2009-02-20 15:00:00,11.65,11.83,11.62,11.69,518400.0,11.65,11.83,11.62,11.69,518400.0
2009-02-20 15:30:00,11.68,11.91,11.65,11.8,1065700.0,11.68,11.91,11.65,11.8,1065700.0
2009-02-23 09:30:00,11.8,12.18,11.76,11.96,1269600.0,11.8,12.18,11.76,11.96,1269600.0
2009-02-23 10:00:00,11.95,12.06,11.83,12.0,674500.0,11.95,12.06,11.83,12.0,674500.0
2009-02-23 10:30:00,12.0,12.11,11.87,12.04,496300.0,12.0,12.11,11.87,12.04,496300.0
2009-02-23 11:00:00,12.04,12.08,11.98,12.08,291800.0,12.04,12.08,11.98,12.08,291800.0
2009-02-23 11:30:00,12.08,12.08,11.98,12.03,368400.0,12.08,12.08,11.98,12.03,368400.0
2009-02-23 12:00:00,12.02,12.19,12.0,12.18,265100.0,12.02,12.19,12.0,12.18,265100.0
2009-02-23 12:30:00,12.18,12.19,11.97,12.0,349600.0,12.18,12.19,11.97,12.0,349600.0
2009-02-23 13:00:00,12.01,12.13,11.98,12.05,268000.0,12.01,12.13,11.98,12.05,268000.0
2009-02-23 13:30:00,12.06,12.06,11.95,11.97,403400.0,12.06,12.06,11.95,11.97,403400.0
2009-02-23 14:00:00,11.97,12.12,11.95,12.1,281500.0,11.97,12.12,11.95,12.1,281500.0
2009-02-23 14:30:00,12.1,12.11,12.0,12.0,825500.0,12.1,12.11,12.0,12.0,825500.0
2009-02-23 15:00:00,12.0,12.11,12.0,12.03,776300.0,12.0,12.11,12.0,12.03,776300.0
2009-02-23 15:30:00,12.03,12.09,11.79,11.79,1220900.0,12.03,12.09,11.79,11.79,1220900.0
2009-02-24 09:30:00,12.07,12.64,12.0,12.55,798100.0,12.07,12.64,12.0,12.55,798100.0
2009-02-24 10:00:00,12.54,12.6,12.24,12.27,590700.0,12.54,12.6,12.24,12.27,590700.0
2009-02-24 10:30:00,12.27,12.44,12.23,12.38,438800.0,12.27,12.44,12.23,12.38,438800.0
2009-02-24 11:00:00,12.38,12.8,12.37,12.76,966600.0,12.38,12.8,12.37,12.76,966600.0
2009-02-24 11:30:00,12.77,13.06,12.67,12.83,1003700.0,12.77,13.06,12.67,12.83,1003700.0
2009-02-24 12:00:00,12.83,12.99,12.75,12.84,543600.0,12.83,12.99,12.75,12.84,543600.0
2009-02-24 12:30:00,12.85,12.88,12.67,12.67,221100.0,12.85,12.88,12.67,12.67,221100.0
2009-02-24 13:00:00,12.68,12.76,12.58,12.76,450100.0,12.68,12.76,12.58,12.76,450100.0
2009-02-24 13:30:00,12.76,12.95,12.72,12.94,548700.0,12.76,12.95,12.72,12.94,548700.0
2009-02-24 14:00:00,12.95,13.05,12.86,13.03,352600.0,12.95,13.05,12.86,13.03,352600.0
2009-02-24 14:30:00,13.02,13.15,12.93,13.03,418600.0,13.02,13.15,12.93,13.03,418600.0
2009-02-24 15:00:00,13.02,13.2,13.02,13.2,452400.0,13.02,13.2,13.02,13.2,452400.0
2009-02-24 15:30:00,13.2,13.24,13.09,13.13,818800.0,13.2,13.24,13.09,13.13,818800.0
2009-02-25 09:30:00,13.06,13.25,12.61,13.23,355500.0,13.06,13.25,12.61,13.23,355500.0
2009-02-25 10:00:00,13.23,13.51,13.23,13.4,1000400.0,13.23,13.51,13.23,13.4,1000400.0
2009-02-25 10:30:00,13.4,13.45,13.25,13.38,242500.0,13.4,13.45,13.25,13.38,242500.0
2009-02-25 11:00:00,13.37,13.4,13.22,13.24,223800.0,13.37,13.4,13.22,13.24,223800.0
2009-02-25 11:30:00,13.24,13.27,13.13,13.18,296800.0,13.24,13.27,13.13,13.18,296800.0
2009-02-25 12:00:00,13.18,13.2,12.97,13.0,266300.0,13.18,13.2,12.97,13.0,266300.0
2009-02-25 12:30:00,12.99,13.0,12.94,13.0,170400.0,12.99,13.0,12.94,13.0,170400.0
2009-02-25 13:00:00,13.0,13.03,12.88,12.89,218000.0,13.0,13.03,12.88,12.89,218000.0
2009-02-25 13:30:00,12.89,13.22,12.88,13.19,276200.0,12.89,13.22,12.88,13.19,276200.0
2009-02-25 14:00:00,13.19,13.22,13.0,13.07,308500.0,13.19,13.22,13.0,13.07,308500.0
2009-02-25 14:30:00,13.07,13.14,13.03,13.06,272800.0,13.07,13.14,13.03,13.06,272800.0
2009-02-25 15:00:00,13.06,13.33,13.06,13.25,308100.0,13.06,13.33,13.06,13.25,308100.0
2009-02-25 15:30:00,13.25,13.27,13.04,13.04,715200.0,13.25,13.27,13.04,13.04,715200.0
2009-02-26 09:30:00,13.06,13.5,13.04,13.12,248200.0,13.06,13.5,13.04,13.12,248200.0
2009-02-26 10:00:00,13.12,13.24,13.05,13.21,163600.0,13.12,13.24,13.05,13.21,163600.0
2009-02-26 10:30:00,13.21,13.3,13.14,13.26,165700.0,13.21,13.3,13.14,13.26,165700.0
2009-02-26 11:00:00,13.26,13.32,13.2,13.23,357900.0,13.26,13.32,13.2,13.23,357900.0
2009-02-26 11:30:00,13.22,13.24,13.05,13.07,151200.0,13.22,13.24,13.05,13.07,151200.0
2009-02-26 12:00:00,13.07,13.08,13.0,13.06,247100.0,13.07,13.08,13.0,13.06,247100.0
2009-02-26 12:30:00,13.05,13.08,13.03,13.06,282500.0,13.05,13.08,13.03,13.06,282500.0
2009-02-26 13:00:00,13.07,13.08,12.88,12.96,171000.0,13.07,13.08,12.88,12.96,171000.0
2009-02-26 13:30:00,12.96,13.0,12.91,12.92,191000.0,12.96,13.0,12.91,12.92,191000.0
2009-02-26 14:00:00,12.92,12.93,12.77,12.79,805500.0,12.92,12.93,12.77,12.79,805500.0
2009-02-26 14:30:00,12.78,12.85,12.76,12.78,518100.0,12.78,12.85,12.76,12.78,518100.0
2009-02-26 15:00:00,12.77,12.85,12.77,12.78,701500.0,12.77,12.85,12.77,12.78,701500.0
2009-02-26 15:30:00,12.77,12.82,12.63,12.65,674500.0,12.77,12.82,12.63,12.65,674500.0
2009-02-27 09:30:00,12.53,12.55,12.03,12.34,192400.0,12.53,12.55,12.03,12.34,192400.0
2009-02-27 10:00:00,12.35,12.41,12.14,12.21,194000.0,12.35,12.41,12.14,12.21,194000.0
2009-02-27 10:30:00,12.22,12.35,12.19,12.21,152400.0,12.22,12.35,12.19,12.21,152400.0
2009-02-27 11:00:00,12.22,12.27,12.14,12.17,183100.0,12.22,12.27,12.14,12.17,183100.0
2009-02-27 11:30:00,12.17,12.17,12.0,12.04,186600.0,12.17,12.17,12.0,12.04,186600.0
2009-02-27 12:00:00,12.04,12.14,12.04,12.12,111900.0,12.04,12.14,12.04,12.12,111900.0
2009-02-27 12:30:00,12.12,12.17,12.07,12.16,131000.0,12.12,12.17,12.07,12.16,131000.0
2009-02-27 13:00:00,12.17,12.18,12.04,12.08,57200.0,12.17,12.18,12.04,12.08,57200.0
2009-02-27 13:30:00,12.08,12.13,12.0,12.04,174800.0,12.08,12.13,12.0,12.04,174800.0
2009-02-27 14:00:00,12.04,12.17,12.03,12.1,363700.0,12.04,12.17,12.03,12.1,363700.0
2009-02-27 14:30:00,12.11,12.22,12.1,12.17,328000.0,12.11,12.22,12.1,12.17,328000.0
2009-02-27 15:00:00,12.16,12.2,12.0,12.0,336000.0,12.16,12.2,12.0,12.0,336000.0
2009-02-27 15:30:00,12.0,12.1,12.0,12.0,500400.0,12.0,12.1,12.0,12.0,500400.0
2009-03-02 09:30:00,11.74,11.99,11.5,11.96,339000.0,11.74,11.99,11.5,11.96,339000.0
2009-03-02 10:00:00,11.97,11.98,11.65,11.67,227500.0,11.97,11.98,11.65,11.67,227500.0
2009-03-02 10:30:00,11.68,11.68,11.46,11.5,237000.0,11.68,11.68,11.46,11.5,237000.0
2009-03-02 11:00:00,11.5,11.53,11.23,11.23,326600.0,11.5,11.53,11.23,11.23,326600.0
2009-03-02 11:30:00,11.24,11.26,11.22,11.26,445400.0,11.24,11.26,11.22,11.26,445400.0
2009-03-02 12:00:00,11.25,11.28,11.11,11.16,202400.0,11.25,11.28,11.11,11.16,202400.0
2009-03-02 12:30:00,11.16,11.17,11.04,11.15,283800.0,11.16,11.17,11.04,11.15,283800.0
2009-03-02 13:00:00,11.15,11.2,11.14,11.19,171300.0,11.15,11.2,11.14,11.19,171300.0
2009-03-02 13:30:00,11.18,11.2,11.09,11.2,153500.0,11.18,11.2,11.09,11.2,153500.0
2009-03-02 14:00:00,11.21,11.3,11.14,11.15,186900.0,11.21,11.3,11.14,11.15,186900.0
2009-03-02 14:30:00,11.15,11.17,11.04,11.05,420200.0,11.15,11.17,11.04,11.05,420200.0
2009-03-02 15:00:00,11.04,11.08,11.02,11.04,545100.0,11.04,11.08,11.02,11.04,545100.0
2009-03-02 15:30:00,11.04,11.09,11.03,11.04,583000.0,11.04,11.09,11.03,11.04,583000.0
2009-03-03 09:30:00,11.07,11.4,11.01,11.04,254000.0,11.07,11.4,11.01,11.04,254000.0
2009-03-03 10:00:00,11.03,11.08,10.63,10.78,361800.0,11.03,11.08,10.63,10.78,361800.0
2009-03-03 10:30:00,10.78,10.79,10.5,10.54,221800.0,10.78,10.79,10.5,10.54,221800.0
2009-03-03 11:00:00,10.55,10.56,10.23,10.29,650000.0,10.55,10.56,10.23,10.29,650000.0
2009-03-03 11:30:00,10.29,10.45,10.09,10.44,481400.0,10.29,10.45,10.09,10.44,481400.0
2009-03-03 12:00:00,10.45,10.75,10.39,10.7,410700.0,10.45,10.75,10.39,10.7,410700.0
2009-03-03 12:30:00,10.7,10.7,10.52,10.59,160900.0,10.7,10.7,10.52,10.59,160900.0
2009-03-03 13:00:00,10.59,10.6,10.48,10.6,314000.0,10.59,10.6,10.48,10.6,314000.0
2009-03-03 13:30:00,10.61,10.67,10.57,10.62,391100.0,10.61,10.67,10.57,10.62,391100.0
2009-03-03 14:00:00,10.62,10.87,10.58,10.8,559300.0,10.62,10.87,10.58,10.8,559300.0
2009-03-03 14:30:00,10.8,10.85,10.76,10.78,588800.0,10.8,10.85,10.76,10.78,588800.0
2009-03-03 15:00:00,10.78,10.79,10.55,10.58,396900.0,10.78,10.79,10.55,10.58,396900.0
2009-03-03 15:30:00,10.58,10.61,10.5,10.6,406700.0,10.58,10.61,10.5,10.6,406700.0
2009-03-04 09:30:00,11.75,11.77,10.71,10.71,460400.0,11.75,11.77,10.71,10.71,460400.0
2009-03-04 10:00:00,10.7,10.88,10.51,10.87,372900.0,10.7,10.88,10.51,10.87,372900.0
2009-03-04 10:30:00,10.88,10.93,10.65,10.67,269200.0,10.88,10.93,10.65,10.67,269200.0
2009-03-04 11:00:00,10.67,10.94,10.62,10.9,129400.0,10.67,10.94,10.62,10.9,129400.0
2009-03-04 11:30:00,10.9,11.17,10.9,11.06,401400.0,10.9,11.17,10.9,11.06,401400.0
2009-03-04 12:00:00,11.05,11.12,10.99,11.06,229500.0,11.05,11.12,10.99,11.06,229500.0
2009-03-04 12:30:00,11.05,11.16,10.86,10.88,139400.0,11.05,11.16,10.86,10.88,139400.0
2009-03-04 13:00:00,10.88,10.99,10.88,10.93,177900.0,10.88,10.99,10.88,10.93,177900.0
2009-03-04 13:30:00,10.93,11.01,10.92,10.97,185200.0,10.93,11.01,10.92,10.97,185200.0
2009-03-04 14:00:00,10.97,11.15,10.95,11.08,261800.0,10.97,11.15,10.95,11.08,261800.0
2009-03-04 14:30:00,11.08,11.21,11.08,11.17,240700.0,11.08,11.21,11.08,11.17,240700.0
2009-03-04 15:00:00,11.17,11.2,11.12,11.19,250100.0,11.17,11.2,11.12,11.19,250100.0
2009-03-04 15:30:00,11.19,11.2,10.99,11.0,511800.0,11.19,11.2,10.99,11.0,511800.0
2009-03-05 09:30:00,10.92,10.97,10.62,10.74,173100.0,10.92,10.97,10.62,10.74,173100.0
2009-03-05 10:00:00,10.74,10.74,10.34,10.44,287800.0,10.74,10.74,10.34,10.44,287800.0
2009-03-05 10:30:00,10.44,10.51,10.31,10.32,190700.0,10.44,10.51,10.31,10.32,190700.0
2009-03-05 11:00:00,10.31,10.31,10.1,10.16,194400.0,10.31,10.31,10.1,10.16,194400.0
2009-03-05 11:30:00,10.16,10.23,10.13,10.16,161800.0,10.16,10.23,10.13,10.16,161800.0
2009-03-05 12:00:00,10.15,10.15,10.01,10.09,112300.0,10.15,10.15,10.01,10.09,112300.0
2009-03-05 12:30:00,10.09,10.21,10.05,10.21,127800.0,10.09,10.21,10.05,10.21,127800.0
2009-03-05 13:00:00,10.2,10.27,10.12,10.12,149400.0,10.2,10.27,10.12,10.12,149400.0
2009-03-05 13:30:00,10.12,10.13,10.09,10.09,57500.0,10.12,10.13,10.09,10.09,57500.0
2009-03-05 14:00:00,10.09,10.09,9.96,9.96,104700.0,10.09,10.09,9.96,9.96,104700.0
2009-03-05 14:30:00,9.97,10.05,9.96,10.03,112500.0,9.97,10.05,9.96,10.03,112500.0
2009-03-05 15:00:00,10.02,10.19,10.02,10.05,329200.0,10.02,10.19,10.02,10.05,329200.0
2009-03-05 15:30:00,10.05,10.2,10.02,10.18,996100.0,10.05,10.2,10.02,10.18,996100.0
2009-03-06 09:30:00,10.17,10.54,9.93,10.43,205400.0,10.17,10.54,9.93,10.43,205400.0
2009-03-06 10:00:00,10.44,10.44,10.08,10.13,200700.0,10.44,10.44,10.08,10.13,200700.0
2009-03-06 10:30:00,10.13,10.23,10.01,10.04,122600.0,10.13,10.23,10.01,10.04,122600.0
2009-03-06 11:00:00,10.04,10.13,9.96,10.04,93000.0,10.04,10.13,9.96,10.04,93000.0
2009-03-06 11:30:00,10.06,10.13,10.01,10.02,222100.0,10.06,10.13,10.01,10.02,222100.0
2009-03-06 12:00:00,10.02,10.22,10.01,10.18,103600.0,10.02,10.22,10.01,10.18,103600.0
2009-03-06 12:30:00,10.19,10.25,10.14,10.21,83500.0,10.19,10.25,10.14,10.21,83500.0
2009-03-06 13:00:00,10.2,10.23,10.14,10.16,70800.0,10.2,10.23,10.14,10.16,70800.0
2009-03-06 13:30:00,10.16,10.17,10.09,10.16,85700.0,10.16,10.17,10.09,10.16,85700.0
2009-03-06 14:00:00,10.16,10.23,10.1,10.2,136800.0,10.16,10.23,10.1,10.2,136800.0
2009-03-06 14:30:00,10.2,10.22,10.13,10.15,236500.0,10.2,10.22,10.13,10.15,236500.0
2009-03-06 15:00:00,10.16,10.16,10.06,10.08,140200.0,10.16,10.16,10.06,10.08,140200.0
2009-03-06 15:30:00,10.08,10.25,10.07,10.22,267300.0,10.08,10.25,10.07,10.22,267300.0
2009-03-09 09:30:00,10.06,10.49,10.01,10.48,117900.0,10.06,10.49,10.01,10.48,117900.0
2009-03-09 10:00:00,10.48,10.6,10.42,10.43,110900.0,10.48,10.6,10.42,10.43,110900.0
2009-03-09 10:30:00,10.44,10.49,10.35,10.35,129900.0,10.44,10.49,10.35,10.35,129900.0
2009-03-09 11:00:00,10.34,10.36,10.28,10.3,87800.0,10.34,10.36,10.28,10.3,87800.0
2009-03-09 11:30:00,10.29,10.31,10.24,10.29,77100.0,10.29,10.31,10.24,10.29,77100.0
2009-03-09 12:00:00,10.29,10.35,10.27,10.34,88300.0,10.29,10.35,10.27,10.34,88300.0
2009-03-09 12:30:00,10.34,10.41,10.29,10.39,133700.0,10.34,10.41,10.29,10.39,133700.0
2009-03-09 13:00:00,10.39,10.39,10.29,10.31,228200.0,10.39,10.39,10.29,10.31,228200.0
2009-03-09 13:30:00,10.31,10.31,10.26,10.29,40000.0,10.31,10.31,10.26,10.29,40000.0
2009-03-09 14:00:00,10.29,10.3,10.24,10.25,79700.0,10.29,10.3,10.24,10.25,79700.0
2009-03-09 14:30:00,10.26,10.31,10.23,10.25,73400.0,10.26,10.31,10.23,10.25,73400.0
2009-03-09 15:00:00,10.25,10.28,10.13,10.17,243800.0,10.25,10.28,10.13,10.17,243800.0
2009-03-09 15:30:00,10.17,10.23,10.13,10.14,359800.0,10.17,10.23,10.13,10.14,359800.0
2009-03-10 09:30:00,10.54,10.64,10.31,10.59,247600.0,10.54,10.64,10.31,10.59,247600.0
2009-03-10 10:00:00,10.59,10.86,10.58,10.68,212800.0,10.59,10.86,10.58,10.68,212800.0
2009-03-10 10:30:00,10.68,10.78,10.66,10.73,214900.0,10.68,10.78,10.66,10.73,214900.0
2009-03-10 11:00:00,10.73,10.74,10.51,10.52,245100.0,10.73,10.74,10.51,10.52,245100.0
2009-03-10 11:30:00,10.51,10.7,10.48,10.6,252500.0,10.51,10.7,10.48,10.6,252500.0
2009-03-10 12:00:00,10.59,10.71,10.59,10.71,121800.0,10.59,10.71,10.59,10.71,121800.0
2009-03-10 12:30:00,10.7,10.74,10.62,10.66,99200.0,10.7,10.74,10.62,10.66,99200.0
2009-03-10 13:00:00,10.66,10.68,10.63,10.64,79600.0,10.66,10.68,10.63,10.64,79600.0
2009-03-10 13:30:00,10.64,10.72,10.63,10.69,139600.0,10.64,10.72,10.63,10.69,139600.0
2009-03-10 14:00:00,10.68,10.71,10.68,10.7,117900.0,10.68,10.71,10.68,10.7,117900.0
2009-03-10 14:30:00,10.69,10.71,10.61,10.64,132400.0,10.69,10.71,10.61,10.64,132400.0
2009-03-10 15:00:00,10.64,10.7,10.63,10.69,118500.0,10.64,10.7,10.63,10.69,118500.0
2009-03-10 15:30:00,10.69,10.79,10.69,10.77,214300.0,10.69,10.79,10.69,10.77,214300.0
2009-03-11 09:30:00,10.92,11.1,10.82,10.96,186200.0,10.92,11.1,10.82,10.96,186200.0
2009-03-11 10:00:00,10.96,11.04,10.83,10.88,119400.0,10.96,11.04,10.83,10.88,119400.0
2009-03-11 10:30:00,10.87,11.0,10.86,10.92,102700.0,10.87,11.0,10.86,10.92,102700.0
2009-03-11 11:00:00,10.92,10.93,10.72,10.72,77900.0,10.92,10.93,10.72,10.72,77900.0
2009-03-11 11:30:00,10.71,10.73,10.4,10.42,298000.0,10.71,10.73,10.4,10.42,298000.0
2009-03-11 12:00:00,10.43,10.46,10.3,10.3,142800.0,10.43,10.46,10.3,10.3,142800.0
2009-03-11 12:30:00,10.3,10.4,10.3,10.31,102000.0,10.3,10.4,10.3,10.31,102000.0
2009-03-11 13:00:00,10.31,10.38,10.22,10.35,212800.0,10.31,10.38,10.22,10.35,212800.0
2009-03-11 13:30:00,10.35,10.45,10.34,10.45,136800.0,10.35,10.45,10.34,10.45,136800.0
2009-03-11 14:00:00,10.44,10.47,10.31,10.31,198700.0,10.44,10.47,10.31,10.31,198700.0
2009-03-11 14:30:00,10.31,10.32,10.22,10.24,208500.0,10.31,10.32,10.22,10.24,208500.0
2009-03-11 15:00:00,10.24,10.3,10.22,10.29,210400.0,10.24,10.3,10.22,10.29,210400.0
2009-03-11 15:30:00,10.29,10.34,10.21,10.21,373200.0,10.29,10.34,10.21,10.21,373200.0
2009-03-12 09:30:00,10.4,10.72,10.0,10.08,188900.0,10.4,10.72,10.0,10.08,188900.0
2009-03-12 10:00:00,10.08,10.65,10.08,10.52,221600.0,10.08,10.65,10.08,10.52,221600.0
2009-03-12 10:30:00,10.52,10.71,10.49,10.64,162200.0,10.52,10.71,10.49,10.64,162200.0
2009-03-12 11:00:00,10.63,10.73,10.59,10.61,116400.0,10.63,10.73,10.59,10.61,116400.0
2009-03-12 11:30:00,10.6,10.74,10.56,10.7,109600.0,10.6,10.74,10.56,10.7,109600.0
2009-03-12 12:00:00,10.7,10.78,10.69,10.77,80600.0,10.7,10.78,10.69,10.77,80600.0
2009-03-12 12:30:00,10.76,10.8,10.73,10.74,85200.0,10.76,10.8,10.73,10.74,85200.0
2009-03-12 13:00:00,10.73,10.73,10.7,10.7,52200.0,10.73,10.73,10.7,10.7,52200.0
2009-03-12 13:30:00,10.71,10.73,10.7,10.72,52300.0,10.71,10.73,10.7,10.72,52300.0
2009-03-12 14:00:00,10.73,10.92,10.71,10.86,112000.0,10.73,10.92,10.71,10.86,112000.0
2009-03-12 14:30:00,10.86,10.87,10.81,10.85,236500.0,10.86,10.87,10.81,10.85,236500.0
2009-03-12 15:00:00,10.85,11.05,10.83,11.0,533700.0,10.85,11.05,10.83,11.0,533700.0
2009-03-12 15:30:00,11.0,11.04,10.98,11.0,325700.0,11.0,11.04,10.98,11.0,325700.0
2009-03-13 09:30:00,10.93,11.3,10.91,11.26,230600.0,10.93,11.3,10.91,11.26,230600.0
2009-03-13 10:00:00,11.24,11.49,11.23,11.4,120200.0,11.24,11.49,11.23,11.4,120200.0
2009-03-13 10:30:00,11.4,11.46,11.22,11.31,67600.0,11.4,11.46,11.22,11.31,67600.0
2009-03-13 11:00:00,11.3,11.37,11.17,11.31,105500.0,11.3,11.37,11.17,11.31,105500.0
2009-03-13 11:30:00,11.32,11.38,11.25,11.31,60400.0,11.32,11.38,11.25,11.31,60400.0
2009-03-13 12:00:00,11.31,11.32,11.27,11.31,85400.0,11.31,11.32,11.27,11.31,85400.0
2009-03-13 12:30:00,11.31,11.4,11.28,11.39,68100.0,11.31,11.4,11.28,11.39,68100.0
2009-03-13 13:00:00,11.39,11.52,11.35,11.49,120900.0,11.39,11.52,11.35,11.49,120900.0
2009-03-13 13:30:00,11.5,11.51,11.44,11.51,60700.0,11.5,11.51,11.44,11.51,60700.0
2009-03-13 14:00:00,11.51,11.55,11.47,11.5,90200.0,11.51,11.55,11.47,11.5,90200.0
2009-03-13 14:30:00,11.49,11.57,11.46,11.48,136500.0,11.49,11.57,11.46,11.48,136500.0
2009-03-13 15:00:00,11.47,11.59,11.47,11.56,53700.0,11.47,11.59,11.47,11.56,53700.0
2009-03-13 15:30:00,11.55,11.56,11.41,11.42,306900.0,11.55,11.56,11.41,11.42,306900.0
2009-03-16 09:30:00,11.7,11.7,11.4,11.52,124000.0,11.7,11.7,11.4,11.52,124000.0
2009-03-16 10:00:00,11.53,11.68,11.53,11.67,101400.0,11.53,11.68,11.53,11.67,101400.0
2009-03-16 10:30:00,11.67,11.85,11.66,11.84,146200.0,11.67,11.85,11.66,11.84,146200.0
2009-03-16 11:00:00,11.84,11.96,11.79,11.93,199600.0,11.84,11.96,11.79,11.93,199600.0
2009-03-16 11:30:00,11.93,11.95,11.87,11.9,113200.0,11.93,11.95,11.87,11.9,113200.0
2009-03-16 12:00:00,11.9,11.9,11.78,11.87,196700.0,11.9,11.9,11.78,11.87,196700.0
2009-03-16 12:30:00,11.87,11.92,11.82,11.82,79200.0,11.87,11.92,11.82,11.82,79200.0
2009-03-16 13:00:00,11.82,11.88,11.75,11.85,85300.0,11.82,11.88,11.75,11.85,85300.0
2009-03-16 13:30:00,11.84,11.92,11.83,11.85,100500.0,11.84,11.92,11.83,11.85,100500.0
2009-03-16 14:00:00,11.84,11.87,11.83,11.84,125500.0,11.84,11.87,11.83,11.84,125500.0
2009-03-16 14:30:00,11.84,11.85,11.81,11.81,164100.0,11.84,11.85,11.81,11.81,164100.0
2009-03-16 15:00:00,11.81,11.82,11.54,11.61,217300.0,11.81,11.82,11.54,11.61,217300.0
2009-03-16 15:30:00,11.6,11.62,11.5,11.5,233200.0,11.6,11.62,11.5,11.5,233200.0
2009-03-17 09:30:00,11.41,11.74,11.41,11.67,61100.0,11.41,11.74,11.41,11.67,61100.0
2009-03-17 10:00:00,11.67,11.72,11.53,11.55,61200.0,11.67,11.72,11.53,11.55,61200.0
2009-03-17 10:30:00,11.55,11.81,11.55,11.79,89600.0,11.55,11.81,11.55,11.79,89600.0
2009-03-17 11:00:00,11.79,11.83,11.63,11.65,85200.0,11.79,11.83,11.63,11.65,85200.0
2009-03-17 11:30:00,11.64,11.81,11.61,11.8,77100.0,11.64,11.81,11.61,11.8,77100.0
2009-03-17 12:00:00,11.8,11.81,11.69,11.81,23100.0,11.8,11.81,11.69,11.81,23100.0
2009-03-17 12:30:00,11.8,11.97,11.78,11.88,78700.0,11.8,11.97,11.78,11.88,78700.0
2009-03-17 13:00:00,11.89,12.02,11.89,11.99,189800.0,11.89,12.02,11.89,11.99,189800.0
2009-03-17 13:30:00,11.99,12.04,11.97,12.0,166300.0,11.99,12.04,11.97,12.0,166300.0
2009-03-17 14:00:00,12.0,12.05,11.9,11.9,84200.0,12.0,12.05,11.9,11.9,84200.0
2009-03-17 14:30:00,11.9,12.02,11.87,12.01,104900.0,11.9,12.02,11.87,12.01,104900.0
2009-03-17 15:00:00,12.0,12.07,12.0,12.02,84900.0,12.0,12.07,12.0,12.02,84900.0
2009-03-17 15:30:00,12.01,12.11,11.99,12.11,245600.0,12.01,12.11,11.99,12.11,245600.0
2009-03-18 09:30:00,11.97,12.2,11.85,12.18,58700.0,11.97,12.2,11.85,12.18,58700.0
2009-03-18 10:00:00,12.19,12.25,12.1,12.1,72000.0,12.19,12.25,12.1,12.1,72000.0
2009-03-18 10:30:00,12.11,12.2,12.09,12.18,98100.0,12.11,12.2,12.09,12.18,98100.0
2009-03-18 11:00:00,12.18,12.22,12.17,12.18,50600.0,12.18,12.22,12.17,12.18,50600.0
2009-03-18 11:30:00,12.18,12.23,12.18,12.22,64000.0,12.18,12.23,12.18,12.22,64000.0
2009-03-18 12:00:00,12.23,12.23,12.22,12.23,292000.0,12.23,12.23,12.22,12.23,292000.0
2009-03-18 12:30:00,12.23,12.24,12.06,12.11,188800.0,12.23,12.24,12.06,12.11,188800.0
2009-03-18 13:00:00,12.12,12.15,12.03,12.13,79000.0,12.12,12.15,12.03,12.13,79000.0
2009-03-18 13:30:00,12.12,12.12,12.07,12.1,68000.0,12.12,12.12,12.07,12.1,68000.0
2009-03-18 14:00:00,12.1,12.39,12.06,12.28,149100.0,12.1,12.39,12.06,12.28,149100.0
2009-03-18 14:30:00,12.29,12.32,12.18,12.25,152300.0,12.29,12.32,12.18,12.25,152300.0
2009-03-18 15:00:00,12.25,12.25,11.94,12.03,144100.0,12.25,12.25,11.94,12.03,144100.0
2009-03-18 15:30:00,12.05,12.08,11.97,12.03,288100.0,12.05,12.08,11.97,12.03,288100.0
2009-03-19 09:30:00,12.16,12.66,12.06,12.39,343400.0,12.16,12.66,12.06,12.39,343400.0
2009-03-19 10:00:00,12.39,12.45,12.25,12.29,302700.0,12.39,12.45,12.25,12.29,302700.0
2009-03-19 10:30:00,12.29,12.39,12.26,12.28,403800.0,12.29,12.39,12.26,12.28,403800.0
2009-03-19 11:00:00,12.28,12.3,12.27,12.29,62500.0,12.28,12.3,12.27,12.29,62500.0
2009-03-19 11:30:00,12.29,12.3,12.12,12.28,190600.0,12.29,12.3,12.12,12.28,190600.0
2009-03-19 12:00:00,12.28,12.29,12.11,12.16,95800.0,12.28,12.29,12.11,12.16,95800.0
2009-03-19 12:30:00,12.16,12.27,12.14,12.22,105200.0,12.16,12.27,12.14,12.22,105200.0
2009-03-19 13:00:00,12.22,12.24,12.16,12.21,64700.0,12.22,12.24,12.16,12.21,64700.0
2009-03-19 13:30:00,12.22,12.24,12.16,12.21,56600.0,12.22,12.24,12.16,12.21,56600.0
2009-03-19 14:00:00,12.2,12.25,12.18,12.19,157000.0,12.2,12.25,12.18,12.19,157000.0
2009-03-19 14:30:00,12.18,12.2,12.11,12.12,86600.0,12.18,12.2,12.11,12.12,86600.0
2009-03-19 15:00:00,12.12,12.2,12.12,12.19,89100.0,12.12,12.2,12.12,12.19,89100.0
2009-03-19 15:30:00,12.19,12.24,12.15,12.21,393500.0,12.19,12.24,12.15,12.21,393500.0
2009-03-20 09:30:00,12.32,12.37,12.12,12.18,75700.0,12.32,12.37,12.12,12.18,75700.0
2009-03-20 10:00:00,12.19,12.26,12.15,12.25,88200.0,12.19,12.26,12.15,12.25,88200.0
2009-03-20 10:30:00,12.24,12.25,12.12,12.23,59800.0,12.24,12.25,12.12,12.23,59800.0
2009-03-20 11:00:00,12.23,12.23,12.02,12.06,48600.0,12.23,12.23,12.02,12.06,48600.0
2009-03-20 11:30:00,12.05,12.11,12.02,12.09,58800.0,12.05,12.11,12.02,12.09,58800.0
2009-03-20 12:00:00,12.09,12.1,12.0,12.02,85900.0,12.09,12.1,12.0,12.02,85900.0
2009-03-20 12:30:00,12.02,12.13,12.01,12.05,117500.0,12.02,12.13,12.01,12.05,117500.0
2009-03-20 13:00:00,12.04,12.15,12.04,12.08,293500.0,12.04,12.15,12.04,12.08,293500.0
2009-03-20 13:30:00,12.08,12.09,11.98,12.0,136200.0,12.08,12.09,11.98,12.0,136200.0
2009-03-20 14:00:00,11.99,12.01,11.92,11.93,154400.0,11.99,12.01,11.92,11.93,154400.0
2009-03-20 14:30:00,11.94,12.15,11.93,12.14,434200.0,11.94,12.15,11.93,12.14,434200.0
2009-03-20 15:00:00,12.14,12.24,12.09,12.14,181400.0,12.14,12.24,12.09,12.14,181400.0
2009-03-20 15:30:00,12.15,12.18,12.08,12.18,358200.0,12.15,12.18,12.08,12.18,358200.0
2009-03-23 09:30:00,12.32,12.32,12.08,12.14,88600.0,12.32,12.32,12.08,12.14,88600.0
2009-03-23 10:00:00,12.14,12.2,12.13,12.17,122100.0,12.14,12.2,12.13,12.17,122100.0
2009-03-23 10:30:00,12.17,12.21,12.15,12.17,65500.0,12.17,12.21,12.15,12.17,65500.0
2009-03-23 11:00:00,12.17,12.18,12.15,12.17,44200.0,12.17,12.18,12.15,12.17,44200.0
2009-03-23 11:30:00,12.18,12.2,12.14,12.18,84300.0,12.18,12.2,12.14,12.18,84300.0
2009-03-23 12:00:00,12.18,12.22,12.17,12.21,49900.0,12.18,12.22,12.17,12.21,49900.0
2009-03-23 12:30:00,12.22,12.22,12.15,12.15,76600.0,12.22,12.22,12.15,12.15,76600.0
2009-03-23 13:00:00,12.15,12.18,12.1,12.16,65300.0,12.15,12.18,12.1,12.16,65300.0
2009-03-23 13:30:00,12.17,12.18,12.11,12.18,42700.0,12.17,12.18,12.11,12.18,42700.0
2009-03-23 14:00:00,12.18,12.18,12.15,12.18,60200.0,12.18,12.18,12.15,12.18,60200.0
2009-03-23 14:30:00,12.18,12.26,12.17,12.23,257300.0,12.18,12.26,12.17,12.23,257300.0
2009-03-23 15:00:00,12.23,12.23,12.19,12.2,221800.0,12.23,12.23,12.19,12.2,221800.0
2009-03-23 15:30:00,12.2,12.26,12.19,12.25,575300.0,12.2,12.26,12.19,12.25,575300.0
2009-03-24 09:30:00,12.25,12.29,12.12,12.27,110500.0,12.25,12.29,12.12,12.27,110500.0
2009-03-24 10:00:00,12.26,12.28,12.19,12.22,115900.0,12.26,12.28,12.19,12.22,115900.0
2009-03-24 10:30:00,12.21,12.33,12.21,12.33,383400.0,12.21,12.33,12.21,12.33,383400.0
2009-03-24 11:00:00,12.33,12.57,12.33,12.56,165300.0,12.33,12.57,12.33,12.56,165300.0
2009-03-24 11:30:00,12.57,12.62,12.43,12.61,82700.0,12.57,12.62,12.43,12.61,82700.0
2009-03-24 12:00:00,12.6,12.76,12.56,12.73,134100.0,12.6,12.76,12.56,12.73,134100.0
2009-03-24 12:30:00,12.73,12.88,12.71,12.87,81100.0,12.73,12.88,12.71,12.87,81100.0
2009-03-24 13:00:00,12.87,13.1,12.86,13.06,318700.0,12.87,13.1,12.86,13.06,318700.0
2009-03-24 13:30:00,13.06,13.06,13.0,13.04,227400.0,13.06,13.06,13.0,13.04,227400.0
2009-03-24 14:00:00,13.03,13.18,13.02,13.09,415100.0,13.03,13.18,13.02,13.09,415100.0
2009-03-24 14:30:00,13.09,13.1,12.97,12.98,581900.0,13.09,13.1,12.97,12.98,581900.0
2009-03-24 15:00:00,12.98,13.01,12.86,12.94,258100.0,12.98,13.01,12.86,12.94,258100.0
2009-03-24 15:30:00,12.94,13.0,12.81,12.82,532200.0,12.94,13.0,12.81,12.82,532200.0
2009-03-25 09:30:00,13.14,13.14,12.8,12.93,81100.0,13.14,13.14,12.8,12.93,81100.0
2009-03-25 10:00:00,12.94,13.25,12.94,13.09,119100.0,12.94,13.25,12.94,13.09,119100.0
2009-03-25 10:30:00,13.09,13.22,13.06,13.13,163400.0,13.09,13.22,13.06,13.13,163400.0
2009-03-25 11:00:00,13.13,13.15,12.98,13.01,100000.0,13.13,13.15,12.98,13.01,100000.0
2009-03-25 11:30:00,13.01,13.04,12.93,12.97,71800.0,13.01,13.04,12.93,12.97,71800.0
2009-03-25 12:00:00,12.96,13.01,12.83,12.84,84100.0,12.96,13.01,12.83,12.84,84100.0
2009-03-25 12:30:00,12.84,12.86,12.8,12.82,32500.0,12.84,12.86,12.8,12.82,32500.0
2009-03-25 13:00:00,12.82,12.86,12.63,12.64,35600.0,12.82,12.86,12.63,12.64,35600.0
2009-03-25 13:30:00,12.65,12.7,12.5,12.59,67700.0,12.65,12.7,12.5,12.59,67700.0
2009-03-25 14:00:00,12.58,12.58,12.36,12.42,112600.0,12.58,12.58,12.36,12.42,112600.0
2009-03-25 14:30:00,12.41,12.41,12.22,12.24,136500.0,12.41,12.41,12.22,12.24,136500.0
2009-03-25 15:00:00,12.25,12.52,12.2,12.52,287200.0,12.25,12.52,12.2,12.52,287200.0
2009-03-25 15:30:00,12.52,12.74,12.46,12.74,381900.0,12.52,12.74,12.46,12.74,381900.0
2009-03-26 09:30:00,12.8,13.2,12.58,13.14,156300.0,12.8,13.2,12.58,13.14,156300.0
2009-03-26 10:00:00,13.15,13.29,13.14,13.27,102900.0,13.15,13.29,13.14,13.27,102900.0
2009-03-26 10:30:00,13.27,13.44,13.27,13.32,186200.0,13.27,13.44,13.27,13.32,186200.0
2009-03-26 11:00:00,13.3,13.5,13.3,13.49,165900.0,13.3,13.5,13.3,13.49,165900.0
2009-03-26 11:30:00,13.5,13.55,13.43,13.5,160200.0,13.5,13.55,13.43,13.5,160200.0
2009-03-26 12:00:00,13.51,13.61,13.47,13.61,131900.0,13.51,13.61,13.47,13.61,131900.0
2009-03-26 12:30:00,13.61,13.65,13.56,13.59,143300.0,13.61,13.65,13.56,13.59,143300.0
2009-03-26 13:00:00,13.59,13.7,13.49,13.58,225100.0,13.59,13.7,13.49,13.58,225100.0
2009-03-26 13:30:00,13.58,13.6,13.47,13.47,116300.0,13.58,13.6,13.47,13.47,116300.0
2009-03-26 14:00:00,13.47,13.57,13.45,13.47,249800.0,13.47,13.57,13.45,13.47,249800.0
2009-03-26 14:30:00,13.47,13.51,13.44,13.48,634100.0,13.47,13.51,13.44,13.48,634100.0
2009-03-26 15:00:00,13.47,13.68,13.43,13.68,198800.0,13.47,13.68,13.43,13.68,198800.0
2009-03-26 15:30:00,13.68,13.8,13.63,13.73,414600.0,13.68,13.8,13.63,13.73,414600.0
2009-03-27 09:30:00,13.56,13.7,13.41,13.54,152600.0,13.56,13.7,13.41,13.54,152600.0
2009-03-27 10:00:00,13.54,13.56,13.44,13.48,98300.0,13.54,13.56,13.44,13.48,98300.0
2009-03-27 10:30:00,13.48,13.5,13.45,13.46,72200.0,13.48,13.5,13.45,13.46,72200.0
2009-03-27 11:00:00,13.47,13.56,13.34,13.34,185000.0,13.47,13.56,13.34,13.34,185000.0
2009-03-27 11:30:00,13.34,13.34,13.2,13.2,63700.0,13.34,13.34,13.2,13.2,63700.0
2009-03-27 12:00:00,13.2,13.25,13.15,13.22,75300.0,13.2,13.25,13.15,13.22,75300.0
2009-03-27 12:30:00,13.21,13.21,13.06,13.08,74900.0,13.21,13.21,13.06,13.08,74900.0
2009-03-27 13:00:00,13.08,13.11,13.01,13.06,47200.0,13.08,13.11,13.01,13.06,47200.0
2009-03-27 13:30:00,13.07,13.13,13.0,13.06,53300.0,13.07,13.13,13.0,13.06,53300.0
2009-03-27 14:00:00,13.06,13.29,13.03,13.25,74200.0,13.06,13.29,13.03,13.25,74200.0
2009-03-27 14:30:00,13.26,13.29,13.19,13.25,99700.0,13.26,13.29,13.19,13.25,99700.0
2009-03-27 15:00:00,13.26,13.34,13.23,13.24,103500.0,13.26,13.34,13.23,13.24,103500.0
2009-03-27 15:30:00,13.25,13.26,13.13,13.2,118600.0,13.25,13.26,13.13,13.2,118600.0
2009-03-30 09:30:00,12.68,12.69,12.52,12.68,122700.0,12.68,12.69,12.52,12.68,122700.0
2009-03-30 10:00:00,12.68,12.68,12.46,12.5,150800.0,12.68,12.68,12.46,12.5,150800.0
2009-03-30 10:30:00,12.5,12.5,12.1,12.27,123900.0,12.5,12.5,12.1,12.27,123900.0
2009-03-30 11:00:00,12.27,12.59,12.25,12.51,65800.0,12.27,12.59,12.25,12.51,65800.0
2009-03-30 11:30:00,12.51,12.54,12.5,12.5,21900.0,12.51,12.54,12.5,12.5,21900.0
2009-03-30 12:00:00,12.5,12.61,12.5,12.6,32700.0,12.5,12.61,12.5,12.6,32700.0
2009-03-30 12:30:00,12.59,12.67,12.58,12.62,49200.0,12.59,12.67,12.58,12.62,49200.0
2009-03-30 13:00:00,12.62,12.71,12.59,12.64,217400.0,12.62,12.71,12.59,12.64,217400.0
2009-03-30 13:30:00,12.65,12.71,12.55,12.59,61900.0,12.65,12.71,12.55,12.59,61900.0
2009-03-30 14:00:00,12.58,12.68,12.57,12.64,45000.0,12.58,12.68,12.57,12.64,45000.0
2009-03-30 14:30:00,12.65,12.71,12.52,12.52,70500.0,12.65,12.71,12.52,12.52,70500.0
2009-03-30 15:00:00,12.52,12.71,12.51,12.67,91900.0,12.52,12.71,12.51,12.67,91900.0
2009-03-30 15:30:00,12.67,12.71,12.6,12.7,107200.0,12.67,12.71,12.6,12.7,107200.0
2009-03-31 09:30:00,12.65,12.84,12.32,12.83,88100.0,12.65,12.84,12.32,12.83,88100.0
2009-03-31 10:00:00,12.82,12.85,12.71,12.75,62300.0,12.82,12.85,12.71,12.75,62300.0
2009-03-31 10:30:00,12.75,12.77,12.61,12.64,120800.0,12.75,12.77,12.61,12.64,120800.0
2009-03-31 11:00:00,12.63,12.72,12.59,12.68,37900.0,12.63,12.72,12.59,12.68,37900.0
2009-03-31 11:30:00,12.68,12.69,12.62,12.65,36000.0,12.68,12.69,12.62,12.65,36000.0
2009-03-31 12:00:00,12.65,12.65,12.5,12.5,80000.0,12.65,12.65,12.5,12.5,80000.0
2009-03-31 12:30:00,12.51,12.59,12.49,12.51,74100.0,12.51,12.59,12.49,12.51,74100.0
2009-03-31 13:00:00,12.5,12.53,12.47,12.5,62500.0,12.5,12.53,12.47,12.5,62500.0
2009-03-31 13:30:00,12.5,12.51,12.44,12.48,78900.0,12.5,12.51,12.44,12.48,78900.0
2009-03-31 14:00:00,12.48,12.51,12.43,12.45,107700.0,12.48,12.51,12.43,12.45,107700.0
2009-03-31 14:30:00,12.45,12.56,12.44,12.5,213600.0,12.45,12.56,12.44,12.5,213600.0
2009-03-31 15:00:00,12.5,12.53,12.46,12.5,135600.0,12.5,12.53,12.46,12.5,135600.0
2009-03-31 15:30:00,12.5,12.5,12.25,12.3,447800.0,12.5,12.5,12.25,12.3,447800.0
2009-04-01 09:30:00,12.04,12.1,11.37,11.81,265700.0,12.04,12.1,11.37,11.81,265700.0
2009-04-01 10:00:00,11.8,11.97,11.74,11.94,266200.0,11.8,11.97,11.74,11.94,266200.0
2009-04-01 10:30:00,11.94,11.94,11.75,11.9,103900.0,11.94,11.94,11.75,11.9,103900.0
2009-04-01 11:00:00,11.89,11.9,11.8,11.88,72500.0,11.89,11.9,11.8,11.88,72500.0
2009-04-01 11:30:00,11.87,12.0,11.83,11.98,73600.0,11.87,12.0,11.83,11.98,73600.0
2009-04-01 12:00:00,12.0,12.25,11.91,12.22,101100.0,12.0,12.25,11.91,12.22,101100.0
2009-04-01 12:30:00,12.2,12.22,12.03,12.04,59000.0,12.2,12.22,12.03,12.04,59000.0
2009-04-01 13:00:00,12.04,12.13,12.0,12.04,50500.0,12.04,12.13,12.0,12.04,50500.0
2009-04-01 13:30:00,12.03,12.07,11.97,12.06,44500.0,12.03,12.07,11.97,12.06,44500.0
2009-04-01 14:00:00,12.07,12.17,12.07,12.11,46600.0,12.07,12.17,12.07,12.11,46600.0
2009-04-01 14:30:00,12.11,12.22,12.06,12.09,133600.0,12.11,12.22,12.06,12.09,133600.0
2009-04-01 15:00:00,12.09,12.1,12.0,12.09,103700.0,12.09,12.1,12.0,12.09,103700.0
2009-04-01 15:30:00,12.09,12.21,12.0,12.1,189300.0,12.09,12.21,12.0,12.1,189300.0
2009-04-02 09:30:00,12.49,12.52,12.3,12.4,255900.0,12.49,12.52,12.3,12.4,255900.0
2009-04-02 10:00:00,12.4,12.51,12.38,12.5,200200.0,12.4,12.51,12.38,12.5,200200.0
2009-04-02 10:30:00,12.5,12.56,12.5,12.53,101100.0,12.5,12.56,12.5,12.53,101100.0
2009-04-02 11:00:00,12.55,12.56,12.48,12.53,56100.0,12.55,12.56,12.48,12.53,56100.0
2009-04-02 11:30:00,12.54,12.54,12.49,12.51,218100.0,12.54,12.54,12.49,12.51,218100.0
2009-04-02 12:00:00,12.5,12.5,12.43,12.48,120400.0,12.5,12.5,12.43,12.48,120400.0
2009-04-02 12:30:00,12.48,12.49,12.41,12.41,196000.0,12.48,12.49,12.41,12.41,196000.0
2009-04-02 13:00:00,12.41,12.41,12.26,12.28,77800.0,12.41,12.41,12.26,12.28,77800.0
2009-04-02 13:30:00,12.28,12.3,12.2,12.22,76100.0,12.28,12.3,12.2,12.22,76100.0
2009-04-02 14:00:00,12.22,12.3,12.22,12.27,89400.0,12.22,12.3,12.22,12.27,89400.0
2009-04-02 14:30:00,12.27,12.35,12.26,12.34,119800.0,12.27,12.35,12.26,12.34,119800.0
2009-04-02 15:00:00,12.34,12.35,12.18,12.26,157900.0,12.34,12.35,12.18,12.26,157900.0
2009-04-02 15:30:00,12.26,12.28,12.15,12.18,256900.0,12.26,12.28,12.15,12.18,256900.0
2009-04-03 09:30:00,12.22,12.26,11.98,11.99,55300.0,12.22,12.26,11.98,11.99,55300.0
2009-04-03 10:00:00,12.0,12.21,11.98,12.11,82400.0,12.0,12.21,11.98,12.11,82400.0
2009-04-03 10:30:00,12.12,12.17,12.04,12.09,36100.0,12.12,12.17,12.04,12.09,36100.0
2009-04-03 11:00:00,12.09,12.12,12.06,12.11,45600.0,12.09,12.12,12.06,12.11,45600.0
2009-04-03 11:30:00,12.11,12.15,12.1,12.12,32200.0,12.11,12.15,12.1,12.12,32200.0
2009-04-03 12:00:00,12.12,12.28,12.11,12.28,72200.0,12.12,12.28,12.11,12.28,72200.0
2009-04-03 12:30:00,12.28,12.3,12.23,12.27,53600.0,12.28,12.3,12.23,12.27,53600.0
2009-04-03 13:00:00,12.28,12.29,12.18,12.22,357100.0,12.28,12.29,12.18,12.22,357100.0
2009-04-03 13:30:00,12.22,12.35,12.22,12.31,140600.0,12.22,12.35,12.22,12.31,140600.0
2009-04-03 14:00:00,12.31,12.34,12.27,12.34,120800.0,12.31,12.34,12.27,12.34,120800.0
2009-04-03 14:30:00,12.33,12.36,12.32,12.34,136300.0,12.33,12.36,12.32,12.34,136300.0
2009-04-03 15:00:00,12.34,12.35,12.12,12.15,172200.0,12.34,12.35,12.12,12.15,172200.0
2009-04-03 15:30:00,12.15,12.26,12.15,12.25,354600.0,12.15,12.26,12.15,12.25,354600.0
2009-04-06 09:30:00,11.92,12.17,11.85,12.01,88900.0,11.92,12.17,11.85,12.01,88900.0
2009-04-06 10:00:00,12.01,12.23,11.7,11.75,132700.0,12.01,12.23,11.7,11.75,132700.0
2009-04-06 10:30:00,11.75,11.83,11.66,11.72,195700.0,11.75,11.83,11.66,11.72,195700.0
2009-04-06 11:00:00,11.72,11.92,11.66,11.91,99700.0,11.72,11.92,11.66,11.91,99700.0
2009-04-06 11:30:00,11.91,11.96,11.75,11.84,94000.0,11.91,11.96,11.75,11.84,94000.0
2009-04-06 12:00:00,11.83,11.89,11.74,11.74,59300.0,11.83,11.89,11.74,11.74,59300.0
2009-04-06 12:30:00,11.75,11.82,11.7,11.82,89500.0,11.75,11.82,11.7,11.82,89500.0
2009-04-06 13:00:00,11.82,11.84,11.67,11.76,88400.0,11.82,11.84,11.67,11.76,88400.0
2009-04-06 13:30:00,11.76,11.91,11.71,11.87,73500.0,11.76,11.91,11.71,11.87,73500.0
2009-04-06 14:00:00,11.87,11.94,11.86,11.9,119400.0,11.87,11.94,11.86,11.9,119400.0
2009-04-06 14:30:00,11.9,11.94,11.8,11.93,93200.0,11.9,11.94,11.8,11.93,93200.0
2009-04-06 15:00:00,11.94,11.97,11.91,11.92,62900.0,11.94,11.97,11.91,11.92,62900.0
2009-04-06 15:30:00,11.91,11.96,11.89,11.92,168000.0,11.91,11.96,11.89,11.92,168000.0
2009-04-07 09:30:00,11.85,11.92,11.51,11.65,84500.0,11.85,11.92,11.51,11.65,84500.0
2009-04-07 10:00:00,11.65,11.99,11.65,11.95,87400.0,11.65,11.99,11.65,11.95,87400.0
2009-04-07 10:30:00,12.0,12.07,11.93,12.0,60200.0,12.0,12.07,11.93,12.0,60200.0
2009-04-07 11:00:00,12.01,12.05,11.99,12.0,40700.0,12.01,12.05,11.99,12.0,40700.0
2009-04-07 11:30:00,12.0,12.05,12.0,12.02,33200.0,12.0,12.05,12.0,12.02,33200.0
2009-04-07 12:00:00,12.02,12.07,12.01,12.01,15500.0,12.02,12.07,12.01,12.01,15500.0
2009-04-07 12:30:00,12.02,12.05,11.97,11.97,63900.0,12.02,12.05,11.97,11.97,63900.0
2009-04-07 13:00:00,11.98,12.08,11.94,12.0,155500.0,11.98,12.08,11.94,12.0,155500.0
2009-04-07 13:30:00,12.0,12.05,11.98,12.03,159500.0,12.0,12.05,11.98,12.03,159500.0
2009-04-07 14:00:00,12.03,12.07,12.03,12.06,132700.0,12.03,12.07,12.03,12.06,132700.0
2009-04-07 14:30:00,12.06,12.06,11.93,11.97,143500.0,12.06,12.06,11.93,11.97,143500.0
2009-04-07 15:00:00,11.97,12.01,11.96,12.0,119900.0,11.97,12.01,11.96,12.0,119900.0
2009-04-07 15:30:00,11.99,12.06,11.96,12.01,394300.0,11.99,12.06,11.96,12.01,394300.0
2009-04-08 09:30:00,12.03,12.15,12.0,12.05,130900.0,12.03,12.15,12.0,12.05,130900.0
2009-04-08 10:00:00,12.05,12.05,11.85,11.91,147700.0,12.05,12.05,11.85,11.91,147700.0
2009-04-08 10:30:00,11.9,11.99,11.87,11.94,48300.0,11.9,11.99,11.87,11.94,48300.0
2009-04-08 11:00:00,11.94,12.01,11.93,11.94,77600.0,11.94,12.01,11.93,11.94,77600.0
2009-04-08 11:30:00,11.94,12.0,11.9,11.94,62300.0,11.94,12.0,11.9,11.94,62300.0
2009-04-08 12:00:00,11.95,11.99,11.91,11.98,68500.0,11.95,11.99,11.91,11.98,68500.0
2009-04-08 12:30:00,11.98,12.01,11.94,11.98,141200.0,11.98,12.01,11.94,11.98,141200.0
2009-04-08 13:00:00,11.97,12.04,11.97,12.01,86100.0,11.97,12.04,11.97,12.01,86100.0
2009-04-08 13:30:00,12.01,12.01,11.96,11.99,31100.0,12.01,12.01,11.96,11.99,31100.0
2009-04-08 14:00:00,12.0,12.0,11.87,11.89,107000.0,12.0,12.0,11.87,11.89,107000.0
2009-04-08 14:30:00,11.89,11.97,11.89,11.95,191500.0,11.89,11.97,11.89,11.95,191500.0
2009-04-08 15:00:00,11.95,12.01,11.94,12.0,210500.0,11.95,12.01,11.94,12.0,210500.0
2009-04-08 15:30:00,12.0,12.09,11.99,12.08,166400.0,12.0,12.09,11.99,12.08,166400.0
2009-04-09 09:30:00,12.32,12.63,12.29,12.5,111800.0,12.32,12.63,12.29,12.5,111800.0
2009-04-09 10:00:00,12.5,12.75,12.49,12.74,130500.0,12.5,12.75,12.49,12.74,130500.0
2009-04-09 10:30:00,12.75,12.8,12.65,12.74,166600.0,12.75,12.8,12.65,12.74,166600.0
2009-04-09 11:00:00,12.74,12.79,12.65,12.68,141700.0,12.74,12.79,12.65,12.68,141700.0
2009-04-09 11:30:00,12.68,12.78,12.67,12.77,81300.0,12.68,12.78,12.67,12.77,81300.0
2009-04-09 12:00:00,12.78,12.92,12.78,12.9,91100.0,12.78,12.92,12.78,12.9,91100.0
2009-04-09 12:30:00,12.9,13.04,12.89,13.0,220800.0,12.9,13.04,12.89,13.0,220800.0
2009-04-09 13:00:00,13.0,13.0,12.73,12.75,153300.0,13.0,13.0,12.73,12.75,153300.0
2009-04-09 13:30:00,12.75,12.8,12.74,12.78,109500.0,12.75,12.8,12.74,12.78,109500.0
2009-04-09 14:00:00,12.78,12.78,12.7,12.73,123600.0,12.78,12.78,12.7,12.73,123600.0
2009-04-09 14:30:00,12.72,12.77,12.67,12.68,137800.0,12.72,12.77,12.67,12.68,137800.0
2009-04-09 15:00:00,12.68,12.78,12.67,12.75,179600.0,12.68,12.78,12.67,12.75,179600.0
2009-04-09 15:30:00,12.74,12.79,12.7,12.79,230900.0,12.74,12.79,12.7,12.79,230900.0
2009-04-13 09:30:00,12.78,12.93,12.74,12.9,86000.0,12.78,12.93,12.74,12.9,86000.0
2009-04-13 10:00:00,12.9,13.04,12.87,13.02,81200.0,12.9,13.04,12.87,13.02,81200.0
2009-04-13 10:30:00,13.02,13.03,12.86,12.88,313900.0,13.02,13.03,12.86,12.88,313900.0
2009-04-13 11:00:00,12.88,12.99,12.79,12.98,297300.0,12.88,12.99,12.79,12.98,297300.0
2009-04-13 11:30:00,12.97,12.97,12.87,12.95,241200.0,12.97,12.97,12.87,12.95,241200.0
2009-04-13 12:00:00,12.96,13.07,12.93,13.0,136600.0,12.96,13.07,12.93,13.0,136600.0
2009-04-13 12:30:00,13.01,13.05,13.0,13.01,41900.0,13.01,13.05,13.0,13.01,41900.0
2009-04-13 13:00:00,13.01,13.07,13.0,13.07,97800.0,13.01,13.07,13.0,13.07,97800.0
2009-04-13 13:30:00,13.07,13.16,13.05,13.15,105700.0,13.07,13.16,13.05,13.15,105700.0
2009-04-13 14:00:00,13.15,13.16,13.1,13.15,176700.0,13.15,13.16,13.1,13.15,176700.0
2009-04-13 14:30:00,13.14,13.25,13.14,13.16,223100.0,13.14,13.25,13.14,13.16,223100.0
2009-04-13 15:00:00,13.17,13.27,13.14,13.21,238900.0,13.17,13.27,13.14,13.21,238900.0
2009-04-13 15:30:00,13.23,13.3,13.17,13.26,477900.0,13.23,13.3,13.17,13.26,477900.0
2009-04-14 09:30:00,13.07,13.2,12.78,13.04,384600.0,13.07,13.2,12.78,13.04,384600.0
2009-04-14 10:00:00,13.04,13.22,12.99,13.1,117800.0,13.04,13.22,12.99,13.1,117800.0
2009-04-14 10:30:00,13.09,13.18,13.03,13.17,101400.0,13.09,13.18,13.03,13.17,101400.0
2009-04-14 11:00:00,13.17,13.24,13.15,13.17,115600.0,13.17,13.24,13.15,13.17,115600.0
2009-04-14 11:30:00,13.17,13.17,13.0,13.0,57800.0,13.17,13.17,13.0,13.0,57800.0
2009-04-14 12:00:00,13.0,13.06,12.95,13.04,73800.0,13.0,13.06,12.95,13.04,73800.0
2009-04-14 12:30:00,13.03,13.03,12.85,12.92,111900.0,13.03,13.03,12.85,12.92,111900.0
2009-04-14 13:00:00,12.91,13.04,12.91,13.02,92100.0,12.91,13.04,12.91,13.02,92100.0
2009-04-14 13:30:00,13.02,13.07,12.98,13.05,50700.0,13.02,13.07,12.98,13.05,50700.0
2009-04-14 14:00:00,13.04,13.05,13.0,13.0,49700.0,13.04,13.05,13.0,13.0,49700.0
2009-04-14 14:30:00,13.0,13.05,13.0,13.05,73900.0,13.0,13.05,13.0,13.05,73900.0
2009-04-14 15:00:00,13.04,13.08,13.0,13.04,113600.0,13.04,13.08,13.0,13.04,113600.0
2009-04-14 15:30:00,13.03,13.05,13.0,13.05,279000.0,13.03,13.05,13.0,13.05,279000.0
2009-04-15 09:30:00,13.04,13.07,12.85,12.98,112000.0,13.04,13.07,12.85,12.98,112000.0
2009-04-15 10:00:00,12.98,13.13,12.94,13.03,61900.0,12.98,13.13,12.94,13.03,61900.0
2009-04-15 10:30:00,13.03,13.03,12.81,12.88,137800.0,13.03,13.03,12.81,12.88,137800.0
2009-04-15 11:00:00,12.89,12.93,12.75,12.76,117400.0,12.89,12.93,12.75,12.76,117400.0
2009-04-15 11:30:00,12.75,12.78,12.63,12.67,107300.0,12.75,12.78,12.63,12.67,107300.0
2009-04-15 12:00:00,12.66,12.75,12.65,12.67,120900.0,12.66,12.75,12.65,12.67,120900.0
2009-04-15 12:30:00,12.67,12.68,12.59,12.59,84500.0,12.67,12.68,12.59,12.59,84500.0
2009-04-15 13:00:00,12.6,12.69,12.56,12.65,82300.0,12.6,12.69,12.56,12.65,82300.0
2009-04-15 13:30:00,12.66,12.72,12.65,12.69,88400.0,12.66,12.72,12.65,12.69,88400.0
2009-04-15 14:00:00,12.69,12.76,12.61,12.66,156200.0,12.69,12.76,12.61,12.66,156200.0
2009-04-15 14:30:00,12.66,12.7,12.59,12.61,160100.0,12.66,12.7,12.59,12.61,160100.0
2009-04-15 15:00:00,12.6,12.7,12.56,12.69,157800.0,12.6,12.7,12.56,12.69,157800.0
2009-04-15 15:30:00,12.68,12.81,12.64,12.81,347400.0,12.68,12.81,12.64,12.81,347400.0
2009-04-16 09:30:00,12.86,12.97,12.67,12.86,86600.0,12.86,12.97,12.67,12.86,86600.0
2009-04-16 10:00:00,12.85,12.89,12.6,12.67,105400.0,12.85,12.89,12.6,12.67,105400.0
2009-04-16 10:30:00,12.66,12.72,12.53,12.59,315700.0,12.66,12.72,12.53,12.59,315700.0
2009-04-16 11:00:00,12.59,12.61,12.54,12.6,107100.0,12.59,12.61,12.54,12.6,107100.0
2009-04-16 11:30:00,12.6,12.69,12.55,12.69,103100.0,12.6,12.69,12.55,12.69,103100.0
2009-04-16 12:00:00,12.69,12.69,12.52,12.56,51100.0,12.69,12.69,12.52,12.56,51100.0
2009-04-16 12:30:00,12.53,12.55,12.47,12.52,76400.0,12.53,12.55,12.47,12.52,76400.0
2009-04-16 13:00:00,12.52,12.52,12.38,12.46,73000.0,12.52,12.52,12.38,12.46,73000.0
2009-04-16 13:30:00,12.46,12.57,12.38,12.47,404500.0,12.46,12.57,12.38,12.47,404500.0
2009-04-16 14:00:00,12.48,12.54,12.47,12.51,66100.0,12.48,12.54,12.47,12.51,66100.0
2009-04-16 14:30:00,12.52,12.75,12.51,12.73,113400.0,12.52,12.75,12.51,12.73,113400.0
2009-04-16 15:00:00,12.72,12.87,12.7,12.82,170600.0,12.72,12.87,12.7,12.82,170600.0
2009-04-16 15:30:00,12.81,12.82,12.67,12.68,200200.0,12.81,12.82,12.67,12.68,200200.0
2009-04-17 09:30:00,12.81,12.81,12.45,12.62,162100.0,12.81,12.81,12.45,12.62,162100.0
2009-04-17 10:00:00,12.62,12.75,12.61,12.7,231600.0,12.62,12.75,12.61,12.7,231600.0
2009-04-17 10:30:00,12.7,12.85,12.68,12.85,110100.0,12.7,12.85,12.68,12.85,110100.0
2009-04-17 11:00:00,12.84,12.88,12.76,12.8,150400.0,12.84,12.88,12.76,12.8,150400.0
2009-04-17 11:30:00,12.79,12.8,12.62,12.67,154900.0,12.79,12.8,12.62,12.67,154900.0
2009-04-17 12:00:00,12.67,12.77,12.67,12.71,102700.0,12.67,12.77,12.67,12.71,102700.0
2009-04-17 12:30:00,12.7,12.71,12.65,12.69,105800.0,12.7,12.71,12.65,12.69,105800.0
2009-04-17 13:00:00,12.7,12.75,12.69,12.75,72500.0,12.7,12.75,12.69,12.75,72500.0
2009-04-17 13:30:00,12.75,12.87,12.69,12.84,227000.0,12.75,12.87,12.69,12.84,227000.0
2009-04-17 14:00:00,12.85,12.96,12.84,12.92,293600.0,12.85,12.96,12.84,12.92,293600.0
2009-04-17 14:30:00,12.91,13.07,12.84,12.84,229300.0,12.91,13.07,12.84,12.84,229300.0
2009-04-17 15:00:00,12.85,13.05,12.82,13.04,350300.0,12.85,13.05,12.82,13.04,350300.0
2009-04-17 15:30:00,13.04,13.04,12.8,12.82,406400.0,13.04,13.04,12.8,12.82,406400.0
2009-04-20 09:30:00,12.54,12.81,12.45,12.48,101300.0,12.54,12.81,12.45,12.48,101300.0
2009-04-20 10:00:00,12.48,12.49,12.23,12.35,94800.0,12.48,12.49,12.23,12.35,94800.0
2009-04-20 10:30:00,12.36,12.36,12.16,12.32,100900.0,12.36,12.36,12.16,12.32,100900.0
2009-04-20 11:00:00,12.31,12.51,12.29,12.43,122600.0,12.31,12.51,12.29,12.43,122600.0
2009-04-20 11:30:00,12.44,12.51,12.43,12.43,56300.0,12.44,12.51,12.43,12.43,56300.0
2009-04-20 12:00:00,12.43,12.43,12.31,12.39,62000.0,12.43,12.43,12.31,12.39,62000.0
2009-04-20 12:30:00,12.39,12.45,12.32,12.42,66800.0,12.39,12.45,12.32,12.42,66800.0
2009-04-20 13:00:00,12.42,12.44,12.34,12.38,93600.0,12.42,12.44,12.34,12.38,93600.0
2009-04-20 13:30:00,12.38,12.42,12.34,12.36,75500.0,12.38,12.42,12.34,12.36,75500.0
2009-04-20 14:00:00,12.35,12.36,12.31,12.33,70900.0,12.35,12.36,12.31,12.33,70900.0
2009-04-20 14:30:00,12.34,12.35,12.29,12.29,71400.0,12.34,12.35,12.29,12.29,71400.0
2009-04-20 15:00:00,12.3,12.32,12.25,12.28,115300.0,12.3,12.32,12.25,12.28,115300.0
2009-04-20 15:30:00,12.28,12.35,12.27,12.27,193500.0,12.28,12.35,12.27,12.27,193500.0
2009-04-21 09:30:00,12.26,12.37,12.16,12.27,72400.0,12.26,12.37,12.16,12.27,72400.0
2009-04-21 10:00:00,12.26,12.35,12.24,12.35,80300.0,12.26,12.35,12.24,12.35,80300.0
2009-04-21 10:30:00,12.36,12.59,12.33,12.59,129300.0,12.36,12.59,12.33,12.59,129300.0
2009-04-21 11:00:00,12.58,12.7,12.51,12.69,46000.0,12.58,12.7,12.51,12.69,46000.0
2009-04-21 11:30:00,12.68,12.76,12.68,12.71,49400.0,12.68,12.76,12.68,12.71,49400.0
2009-04-21 12:00:00,12.71,12.72,12.59,12.59,36700.0,12.71,12.72,12.59,12.59,36700.0
2009-04-21 12:30:00,12.59,12.71,12.56,12.64,45100.0,12.59,12.71,12.56,12.64,45100.0
2009-04-21 13:00:00,12.65,12.67,12.6,12.63,36600.0,12.65,12.67,12.6,12.63,36600.0
2009-04-21 13:30:00,12.62,12.63,12.56,12.56,39000.0,12.62,12.63,12.56,12.56,39000.0
2009-04-21 14:00:00,12.55,12.59,12.49,12.59,98000.0,12.55,12.59,12.49,12.59,98000.0
2009-04-21 14:30:00,12.59,12.6,12.54,12.6,57300.0,12.59,12.6,12.54,12.6,57300.0
2009-04-21 15:00:00,12.59,12.69,12.57,12.59,89100.0,12.59,12.69,12.57,12.59,89100.0
2009-04-21 15:30:00,12.59,12.71,12.53,12.68,191800.0,12.59,12.71,12.53,12.68,191800.0
2009-04-22 09:30:00,12.66,12.75,12.33,12.71,110500.0,12.66,12.75,12.33,12.71,110500.0
2009-04-22 10:00:00,12.7,12.77,12.69,12.75,126500.0,12.7,12.77,12.69,12.75,126500.0
2009-04-22 10:30:00,12.75,12.75,12.56,12.57,59200.0,12.75,12.75,12.56,12.57,59200.0
2009-04-22 11:00:00,12.56,12.59,12.52,12.54,97600.0,12.56,12.59,12.52,12.54,97600.0
2009-04-22 11:30:00,12.55,12.55,12.5,12.53,60300.0,12.55,12.55,12.5,12.53,60300.0
2009-04-22 12:00:00,12.53,12.54,12.43,12.44,114300.0,12.53,12.54,12.43,12.44,114300.0
2009-04-22 12:30:00,12.44,12.49,12.31,12.35,225500.0,12.44,12.49,12.31,12.35,225500.0
2009-04-22 13:00:00,12.35,12.44,12.35,12.43,93900.0,12.35,12.44,12.35,12.43,93900.0
2009-04-22 13:30:00,12.43,12.44,12.34,12.36,83000.0,12.43,12.44,12.34,12.36,83000.0
2009-04-22 14:00:00,12.37,12.5,12.37,12.5,89800.0,12.37,12.5,12.37,12.5,89800.0
2009-04-22 14:30:00,12.5,12.58,12.49,12.53,94500.0,12.5,12.58,12.49,12.53,94500.0
2009-04-22 15:00:00,12.54,12.75,12.49,12.56,133800.0,12.54,12.75,12.49,12.56,133800.0
2009-04-22 15:30:00,12.55,12.56,12.34,12.4,209500.0,12.55,12.56,12.34,12.4,209500.0
2009-04-23 09:30:00,12.6,12.6,12.25,12.25,64900.0,12.6,12.6,12.25,12.25,64900.0
2009-04-23 10:00:00,12.25,12.27,12.12,12.19,115100.0,12.25,12.27,12.12,12.19,115100.0
2009-04-23 10:30:00,12.18,12.23,12.11,12.18,101600.0,12.18,12.23,12.11,12.18,101600.0
2009-04-23 11:00:00,12.18,12.2,12.08,12.18,74900.0,12.18,12.2,12.08,12.18,74900.0
2009-04-23 11:30:00,12.19,12.3,12.16,12.21,78300.0,12.19,12.3,12.16,12.21,78300.0
2009-04-23 12:00:00,12.21,12.25,12.2,12.21,64600.0,12.21,12.25,12.2,12.21,64600.0
2009-04-23 12:30:00,12.21,12.27,12.15,12.23,49800.0,12.21,12.27,12.15,12.23,49800.0
2009-04-23 13:00:00,12.24,12.4,12.23,12.37,77400.0,12.24,12.4,12.23,12.37,77400.0
2009-04-23 13:30:00,12.37,12.37,12.25,12.31,50100.0,12.37,12.37,12.25,12.31,50100.0
2009-04-23 14:00:00,12.31,12.32,12.24,12.3,62000.0,12.31,12.32,12.24,12.3,62000.0
2009-04-23 14:30:00,12.3,12.35,12.14,12.15,148700.0,12.3,12.35,12.14,12.15,148700.0
2009-04-23 15:00:00,12.15,12.2,12.1,12.18,111000.0,12.15,12.2,12.1,12.18,111000.0
2009-04-23 15:30:00,12.18,12.18,12.05,12.13,557500.0,12.18,12.18,12.05,12.13,557500.0
2009-04-24 09:30:00,12.36,12.5,12.27,12.5,59200.0,12.36,12.5,12.27,12.5,59200.0
2009-04-24 10:00:00,12.5,12.52,12.29,12.41,43700.0,12.5,12.52,12.29,12.41,43700.0
2009-04-24 10:30:00,12.41,12.52,12.4,12.43,57900.0,12.41,12.52,12.4,12.43,57900.0
2009-04-24 11:00:00,12.43,12.43,12.34,12.41,58900.0,12.43,12.43,12.34,12.41,58900.0
2009-04-24 11:30:00,12.41,12.47,12.4,12.45,85500.0,12.41,12.47,12.4,12.45,85500.0
2009-04-24 12:00:00,12.45,12.47,12.39,12.43,44400.0,12.45,12.47,12.39,12.43,44400.0
2009-04-24 12:30:00,12.43,12.43,12.34,12.35,80200.0,12.43,12.43,12.34,12.35,80200.0
2009-04-24 13:00:00,12.36,12.4,12.31,12.37,89800.0,12.36,12.4,12.31,12.37,89800.0
2009-04-24 13:30:00,12.37,12.37,12.34,12.34,42100.0,12.37,12.37,12.34,12.34,42100.0
2009-04-24 14:00:00,12.34,12.41,12.26,12.38,107900.0,12.34,12.41,12.26,12.38,107900.0
2009-04-24 14:30:00,12.38,12.5,12.38,12.49,71500.0,12.38,12.5,12.38,12.49,71500.0
2009-04-24 15:00:00,12.49,12.55,12.43,12.47,198200.0,12.49,12.55,12.43,12.47,198200.0
2009-04-24 15:30:00,12.47,12.51,12.35,12.41,241000.0,12.47,12.51,12.35,12.41,241000.0
2009-04-27 09:30:00,12.43,13.2,12.22,12.93,764700.0,12.43,13.2,12.22,12.93,764700.0
2009-04-27 10:00:00,12.93,13.49,12.79,13.24,636900.0,12.93,13.49,12.79,13.24,636900.0
2009-04-27 10:30:00,13.26,13.39,13.11,13.31,225900.0,13.26,13.39,13.11,13.31,225900.0
2009-04-27 11:00:00,13.3,13.35,13.13,13.22,136300.0,13.3,13.35,13.13,13.22,136300.0
2009-04-27 11:30:00,13.23,13.29,13.19,13.19,68400.0,13.23,13.29,13.19,13.19,68400.0
2009-04-27 12:00:00,13.2,13.22,13.06,13.07,122600.0,13.2,13.22,13.06,13.07,122600.0
2009-04-27 12:30:00,13.08,13.15,13.05,13.05,105300.0,13.08,13.15,13.05,13.05,105300.0
2009-04-27 13:00:00,13.04,13.06,12.95,13.04,142100.0,13.04,13.06,12.95,13.04,142100.0
2009-04-27 13:30:00,13.02,13.02,12.92,13.0,192500.0,13.02,13.02,12.92,13.0,192500.0
2009-04-27 14:00:00,12.99,13.13,12.99,13.05,172200.0,12.99,13.13,12.99,13.05,172200.0
2009-04-27 14:30:00,13.05,13.08,12.98,12.99,207200.0,13.05,13.08,12.98,12.99,207200.0
2009-04-27 15:00:00,12.99,13.1,12.98,13.1,316700.0,12.99,13.1,12.98,13.1,316700.0
2009-04-27 15:30:00,13.1,13.1,12.91,13.01,462300.0,13.1,13.1,12.91,13.01,462300.0
2009-04-28 09:30:00,13.0,13.32,12.82,13.31,169300.0,13.0,13.32,12.82,13.31,169300.0
2009-04-28 10:00:00,13.31,13.31,13.14,13.31,127000.0,13.31,13.31,13.14,13.31,127000.0
2009-04-28 10:30:00,13.31,13.54,13.3,13.46,146900.0,13.31,13.54,13.3,13.46,146900.0
2009-04-28 11:00:00,13.46,13.5,13.24,13.31,108600.0,13.46,13.5,13.24,13.31,108600.0
2009-04-28 11:30:00,13.32,13.34,13.29,13.33,58400.0,13.32,13.34,13.29,13.33,58400.0
2009-04-28 12:00:00,13.32,13.34,13.29,13.3,40200.0,13.32,13.34,13.29,13.3,40200.0
2009-04-28 12:30:00,13.3,13.32,13.26,13.26,101500.0,13.3,13.32,13.26,13.26,101500.0
2009-04-28 13:00:00,13.26,13.3,13.19,13.26,104000.0,13.26,13.3,13.19,13.26,104000.0
2009-04-28 13:30:00,13.26,13.27,13.14,13.16,58100.0,13.26,13.27,13.14,13.16,58100.0
2009-04-28 14:00:00,13.17,13.23,13.13,13.18,82400.0,13.17,13.23,13.13,13.18,82400.0
2009-04-28 14:30:00,13.18,13.26,13.18,13.21,102100.0,13.18,13.26,13.18,13.21,102100.0
2009-04-28 15:00:00,13.21,13.27,13.2,13.23,161400.0,13.21,13.27,13.2,13.23,161400.0
2009-04-28 15:30:00,13.23,13.23,13.04,13.11,328300.0,13.23,13.23,13.04,13.11,328300.0
2009-04-29 09:30:00,13.09,13.34,12.96,13.0,157400.0,13.09,13.34,12.96,13.0,157400.0
2009-04-29 10:00:00,13.01,13.05,12.86,13.04,118100.0,13.01,13.05,12.86,13.04,118100.0
2009-04-29 10:30:00,13.04,13.13,13.04,13.13,94700.0,13.04,13.13,13.04,13.13,94700.0
2009-04-29 11:00:00,13.13,13.17,13.08,13.1,93000.0,13.13,13.17,13.08,13.1,93000.0
2009-04-29 11:30:00,13.11,13.16,13.11,13.16,103200.0,13.11,13.16,13.11,13.16,103200.0
2009-04-29 12:00:00,13.15,13.18,13.09,13.11,73500.0,13.15,13.18,13.09,13.11,73500.0
2009-04-29 12:30:00,13.11,13.11,12.94,13.06,106500.0,13.11,13.11,12.94,13.06,106500.0
2009-04-29 13:00:00,13.06,13.1,12.97,13.1,71100.0,13.06,13.1,12.97,13.1,71100.0
2009-04-29 13:30:00,13.09,13.18,13.07,13.17,119400.0,13.09,13.18,13.07,13.17,119400.0
2009-04-29 14:00:00,13.16,13.24,13.1,13.14,95900.0,13.16,13.24,13.1,13.14,95900.0
2009-04-29 14:30:00,13.15,13.21,13.05,13.16,154800.0,13.15,13.21,13.05,13.16,154800.0
2009-04-29 15:00:00,13.15,13.26,13.13,13.17,236800.0,13.15,13.26,13.13,13.17,236800.0
2009-04-29 15:30:00,13.16,13.19,12.99,13.14,280600.0,13.16,13.19,12.99,13.14,280600.0
2009-04-30 09:30:00,13.29,13.59,12.94,13.4,108600.0,13.29,13.59,12.94,13.4,108600.0
2009-04-30 10:00:00,13.39,13.5,13.37,13.41,101800.0,13.39,13.5,13.37,13.41,101800.0
2009-04-30 10:30:00,13.4,13.43,13.32,13.38,51500.0,13.4,13.43,13.32,13.38,51500.0
2009-04-30 11:00:00,13.39,13.4,13.24,13.28,83400.0,13.39,13.4,13.24,13.28,83400.0
2009-04-30 11:30:00,13.28,13.35,13.12,13.2,212700.0,13.28,13.35,13.12,13.2,212700.0
2009-04-30 12:00:00,13.21,13.41,13.2,13.4,106900.0,13.21,13.41,13.2,13.4,106900.0
2009-04-30 12:30:00,13.41,13.42,13.07,13.09,113400.0,13.41,13.42,13.07,13.09,113400.0
2009-04-30 13:00:00,13.09,13.11,12.73,12.81,171100.0,13.09,13.11,12.73,12.81,171100.0
2009-04-30 13:30:00,12.81,12.91,12.73,12.91,105800.0,12.81,12.91,12.73,12.91,105800.0
2009-04-30 14:00:00,12.9,12.93,12.83,12.88,103200.0,12.9,12.93,12.83,12.88,103200.0
2009-04-30 14:30:00,12.88,12.99,12.86,12.93,159600.0,12.88,12.99,12.86,12.93,159600.0
2009-04-30 15:00:00,12.93,12.93,12.74,12.89,201700.0,12.93,12.93,12.74,12.89,201700.0
2009-04-30 15:30:00,12.89,12.94,12.73,12.86,693800.0,12.89,12.94,12.73,12.86,693800.0
2009-05-01 09:30:00,12.85,14.8,12.66,13.9,786100.0,12.85,14.8,12.66,13.9,786100.0
2009-05-01 10:00:00,13.91,13.93,13.61,13.8,302300.0,13.91,13.93,13.61,13.8,302300.0
2009-05-01 10:30:00,13.8,13.8,13.67,13.72,123300.0,13.8,13.8,13.67,13.72,123300.0
2009-05-01 11:00:00,13.72,13.88,13.69,13.8,206500.0,13.72,13.88,13.69,13.8,206500.0
2009-05-01 11:30:00,13.79,13.85,13.78,13.85,190000.0,13.79,13.85,13.78,13.85,190000.0
2009-05-01 12:00:00,13.85,13.93,13.79,13.8,312500.0,13.85,13.93,13.79,13.8,312500.0
2009-05-01 12:30:00,13.8,13.89,13.79,13.89,118500.0,13.8,13.89,13.79,13.89,118500.0
2009-05-01 13:00:00,13.88,13.93,13.87,13.88,179600.0,13.88,13.93,13.87,13.88,179600.0
2009-05-01 13:30:00,13.89,13.93,13.83,13.86,222400.0,13.89,13.93,13.83,13.86,222400.0
2009-05-01 14:00:00,13.85,13.86,13.68,13.75,373900.0,13.85,13.86,13.68,13.75,373900.0
2009-05-01 14:30:00,13.75,13.76,13.65,13.65,245500.0,13.75,13.76,13.65,13.65,245500.0
2009-05-01 15:00:00,13.66,13.7,13.6,13.66,295200.0,13.66,13.7,13.6,13.66,295200.0
2009-05-01 15:30:00,13.65,13.69,13.6,13.69,330900.0,13.65,13.69,13.6,13.69,330900.0
2009-05-04 09:30:00,13.75,13.9,13.41,13.48,163100.0,13.75,13.9,13.41,13.48,163100.0
2009-05-04 10:00:00,13.48,13.88,13.48,13.83,106100.0,13.48,13.88,13.48,13.83,106100.0
2009-05-04 10:30:00,13.82,13.86,13.8,13.84,103600.0,13.82,13.86,13.8,13.84,103600.0
2009-05-04 11:00:00,13.85,13.9,13.7,13.71,130300.0,13.85,13.9,13.7,13.71,130300.0
2009-05-04 11:30:00,13.72,13.72,13.52,13.61,301400.0,13.72,13.72,13.52,13.61,301400.0
2009-05-04 12:00:00,13.62,13.64,13.58,13.6,187900.0,13.62,13.64,13.58,13.6,187900.0
2009-05-04 12:30:00,13.6,13.69,13.59,13.63,108400.0,13.6,13.69,13.59,13.63,108400.0
2009-05-04 13:00:00,13.63,13.8,13.61,13.79,138700.0,13.63,13.8,13.61,13.79,138700.0
2009-05-04 13:30:00,13.8,13.94,13.79,13.93,114500.0,13.8,13.94,13.79,13.93,114500.0
2009-05-04 14:00:00,13.93,13.94,13.84,13.86,125700.0,13.93,13.94,13.84,13.86,125700.0
2009-05-04 14:30:00,13.86,13.91,13.82,13.9,184400.0,13.86,13.91,13.82,13.9,184400.0
2009-05-04 15:00:00,13.9,13.92,13.86,13.9,174500.0,13.9,13.92,13.86,13.9,174500.0
2009-05-04 15:30:00,13.89,13.96,13.87,13.96,257600.0,13.89,13.96,13.87,13.96,257600.0
2009-05-05 09:30:00,13.98,14.13,13.8,13.91,144000.0,13.98,14.13,13.8,13.91,144000.0
2009-05-05 10:00:00,13.93,14.0,13.87,13.92,179800.0,13.93,14.0,13.87,13.92,179800.0
2009-05-05 10:30:00,13.92,13.99,13.75,13.81,102900.0,13.92,13.99,13.75,13.81,102900.0
2009-05-05 11:00:00,13.81,14.0,13.81,13.97,73400.0,13.81,14.0,13.81,13.97,73400.0
2009-05-05 11:30:00,13.97,13.99,13.89,13.92,207200.0,13.97,13.99,13.89,13.92,207200.0
2009-05-05 12:00:00,13.92,14.05,13.92,14.05,132700.0,13.92,14.05,13.92,14.05,132700.0
2009-05-05 12:30:00,14.05,14.05,13.95,13.96,93300.0,14.05,14.05,13.95,13.96,93300.0
2009-05-05 13:00:00,13.95,13.97,13.88,13.94,66200.0,13.95,13.97,13.88,13.94,66200.0
2009-05-05 13:30:00,13.94,14.1,13.93,14.09,92300.0,13.94,14.1,13.93,14.09,92300.0
2009-05-05 14:00:00,14.08,14.15,14.04,14.07,212200.0,14.08,14.15,14.04,14.07,212200.0
2009-05-05 14:30:00,14.07,14.22,14.06,14.2,203600.0,14.07,14.22,14.06,14.2,203600.0
2009-05-05 15:00:00,14.2,14.26,14.14,14.21,633400.0,14.2,14.26,14.14,14.21,633400.0
2009-05-05 15:30:00,14.22,14.46,14.1,14.39,1074500.0,14.22,14.46,14.1,14.39,1074500.0
2009-05-06 09:30:00,14.45,14.98,14.45,14.51,143600.0,14.45,14.98,14.45,14.51,143600.0
2009-05-06 10:00:00,14.51,14.52,14.06,14.12,88900.0,14.51,14.52,14.06,14.12,88900.0
2009-05-06 10:30:00,14.11,14.23,14.01,14.16,116800.0,14.11,14.23,14.01,14.16,116800.0
2009-05-06 11:00:00,14.15,14.3,14.13,14.25,74700.0,14.15,14.3,14.13,14.25,74700.0
2009-05-06 11:30:00,14.26,14.32,14.21,14.29,142700.0,14.26,14.32,14.21,14.29,142700.0
2009-05-06 12:00:00,14.28,14.33,14.16,14.29,62600.0,14.28,14.33,14.16,14.29,62600.0
2009-05-06 12:30:00,14.29,14.3,14.21,14.26,97200.0,14.29,14.3,14.21,14.26,97200.0
2009-05-06 13:00:00,14.25,14.34,14.25,14.3,89200.0,14.25,14.34,14.25,14.3,89200.0
2009-05-06 13:30:00,14.3,14.53,14.29,14.51,123500.0,14.3,14.53,14.29,14.51,123500.0
2009-05-06 14:00:00,14.52,14.54,14.48,14.5,171200.0,14.52,14.54,14.48,14.5,171200.0
2009-05-06 14:30:00,14.5,14.51,14.39,14.39,158000.0,14.5,14.51,14.39,14.39,158000.0
2009-05-06 15:00:00,14.4,14.41,14.33,14.34,187000.0,14.4,14.41,14.33,14.34,187000.0
2009-05-06 15:30:00,14.34,14.35,14.14,14.21,701600.0,14.34,14.35,14.14,14.21,701600.0
2009-05-07 09:30:00,14.33,14.57,14.32,14.48,198300.0,14.33,14.57,14.32,14.48,198300.0
2009-05-07 10:00:00,14.49,14.61,14.41,14.55,323300.0,14.49,14.61,14.41,14.55,323300.0
2009-05-07 10:30:00,14.55,14.66,14.47,14.48,181800.0,14.55,14.66,14.47,14.48,181800.0
2009-05-07 11:00:00,14.48,14.55,14.48,14.51,115600.0,14.48,14.55,14.48,14.51,115600.0
2009-05-07 11:30:00,14.5,14.78,14.49,14.61,212200.0,14.5,14.78,14.49,14.61,212200.0
2009-05-07 12:00:00,14.62,14.65,14.55,14.64,38500.0,14.62,14.65,14.55,14.64,38500.0
2009-05-07 12:30:00,14.63,14.72,14.63,14.72,68400.0,14.63,14.72,14.63,14.72,68400.0
2009-05-07 13:00:00,14.71,14.72,14.62,14.66,109900.0,14.71,14.72,14.62,14.66,109900.0
2009-05-07 13:30:00,14.66,14.68,14.54,14.61,161400.0,14.66,14.68,14.54,14.61,161400.0
2009-05-07 14:00:00,14.61,14.62,14.48,14.52,178000.0,14.61,14.62,14.48,14.52,178000.0
2009-05-07 14:30:00,14.52,14.53,14.44,14.49,98200.0,14.52,14.53,14.44,14.49,98200.0
2009-05-07 15:00:00,14.49,14.59,14.48,14.55,96500.0,14.49,14.59,14.48,14.55,96500.0
2009-05-07 15:30:00,14.54,14.62,14.47,14.54,181800.0,14.54,14.62,14.47,14.54,181800.0
2009-05-08 09:30:00,14.61,14.94,14.54,14.69,79600.0,14.61,14.94,14.54,14.69,79600.0
2009-05-08 10:00:00,14.68,14.76,14.51,14.55,62900.0,14.68,14.76,14.51,14.55,62900.0
2009-05-08 10:30:00,14.56,14.64,14.51,14.59,53200.0,14.56,14.64,14.51,14.59,53200.0
2009-05-08 11:00:00,14.59,14.59,14.42,14.42,69200.0,14.59,14.59,14.42,14.42,69200.0
2009-05-08 11:30:00,14.42,14.5,14.4,14.5,32300.0,14.42,14.5,14.4,14.5,32300.0
2009-05-08 12:00:00,14.49,14.66,14.49,14.56,75800.0,14.49,14.66,14.49,14.56,75800.0
2009-05-08 12:30:00,14.57,14.63,14.55,14.57,35400.0,14.57,14.63,14.55,14.57,35400.0
2009-05-08 13:00:00,14.57,14.58,14.54,14.54,34300.0,14.57,14.58,14.54,14.54,34300.0
2009-05-08 13:30:00,14.53,14.54,14.49,14.5,74900.0,14.53,14.54,14.49,14.5,74900.0
2009-05-08 14:00:00,14.51,14.64,14.51,14.63,45400.0,14.51,14.64,14.51,14.63,45400.0
2009-05-08 14:30:00,14.64,14.73,14.59,14.65,101900.0,14.64,14.73,14.59,14.65,101900.0
2009-05-08 15:00:00,14.65,14.7,14.6,14.65,220800.0,14.65,14.7,14.6,14.65,220800.0
2009-05-08 15:30:00,14.65,14.69,14.59,14.64,115900.0,14.65,14.69,14.59,14.64,115900.0
2009-05-11 09:30:00,14.54,14.54,14.24,14.39,92600.0,14.54,14.54,14.24,14.39,92600.0
2009-05-11 10:00:00,14.39,14.64,14.36,14.59,77000.0,14.39,14.64,14.36,14.59,77000.0
2009-05-11 10:30:00,14.59,14.69,14.55,14.64,141500.0,14.59,14.69,14.55,14.64,141500.0
2009-05-11 11:00:00,14.65,14.71,14.63,14.65,87300.0,14.65,14.71,14.63,14.65,87300.0
2009-05-11 11:30:00,14.65,14.66,14.6,14.6,61300.0,14.65,14.66,14.6,14.6,61300.0
2009-05-11 12:00:00,14.6,14.66,14.58,14.6,66300.0,14.6,14.66,14.58,14.6,66300.0
2009-05-11 12:30:00,14.58,14.59,14.5,14.55,64900.0,14.58,14.59,14.5,14.55,64900.0
2009-05-11 13:00:00,14.54,14.6,14.51,14.52,72200.0,14.54,14.6,14.51,14.52,72200.0
2009-05-11 13:30:00,14.52,14.58,14.52,14.54,169200.0,14.52,14.58,14.52,14.54,169200.0
2009-05-11 14:00:00,14.53,14.57,14.51,14.55,171800.0,14.53,14.57,14.51,14.55,171800.0
2009-05-11 14:30:00,14.56,14.57,14.52,14.53,92600.0,14.56,14.57,14.52,14.53,92600.0
2009-05-11 15:00:00,14.52,14.55,14.49,14.52,151300.0,14.52,14.55,14.49,14.52,151300.0
2009-05-11 15:30:00,14.53,14.65,14.48,14.55,237600.0,14.53,14.65,14.48,14.55,237600.0
2009-05-12 09:30:00,14.46,14.55,14.24,14.55,85200.0,14.46,14.55,14.24,14.55,85200.0
2009-05-12 10:00:00,14.53,14.53,14.3,14.36,140600.0,14.53,14.53,14.3,14.36,140600.0
2009-05-12 10:30:00,14.35,14.52,14.34,14.49,77400.0,14.35,14.52,14.34,14.49,77400.0
2009-05-12 11:00:00,14.49,14.51,14.35,14.36,83500.0,14.49,14.51,14.35,14.36,83500.0
2009-05-12 11:30:00,14.35,14.44,14.31,14.31,51700.0,14.35,14.44,14.31,14.31,51700.0
2009-05-12 12:00:00,14.31,14.34,14.25,14.34,82700.0,14.31,14.34,14.25,14.34,82700.0
2009-05-12 12:30:00,14.34,14.37,14.31,14.34,63900.0,14.34,14.37,14.31,14.34,63900.0
2009-05-12 13:00:00,14.33,14.37,14.33,14.35,39300.0,14.33,14.37,14.33,14.35,39300.0
2009-05-12 13:30:00,14.35,14.48,14.32,14.45,130800.0,14.35,14.48,14.32,14.45,130800.0
2009-05-12 14:00:00,14.44,14.46,14.36,14.37,81900.0,14.44,14.46,14.36,14.37,81900.0
2009-05-12 14:30:00,14.37,14.48,14.35,14.44,94200.0,14.37,14.48,14.35,14.44,94200.0
2009-05-12 15:00:00,14.44,14.5,14.4,14.44,123700.0,14.44,14.5,14.4,14.44,123700.0
2009-05-12 15:30:00,14.44,14.45,14.38,14.39,144000.0,14.44,14.45,14.38,14.39,144000.0
2009-05-13 09:30:00,14.1,14.19,14.01,14.13,72200.0,14.1,14.19,14.01,14.13,72200.0
2009-05-13 10:00:00,14.11,14.19,14.04,14.19,58700.0,14.11,14.19,14.04,14.19,58700.0
2009-05-13 10:30:00,14.2,14.25,14.11,14.12,60300.0,14.2,14.25,14.11,14.12,60300.0
2009-05-13 11:00:00,14.12,14.13,13.98,14.08,99100.0,14.12,14.13,13.98,14.08,99100.0
2009-05-13 11:30:00,14.08,14.09,13.93,13.98,64100.0,14.08,14.09,13.93,13.98,64100.0
2009-05-13 12:00:00,13.97,14.05,13.95,13.97,73900.0,13.97,14.05,13.95,13.97,73900.0
2009-05-13 12:30:00,13.97,14.0,13.87,13.87,58600.0,13.97,14.0,13.87,13.87,58600.0
2009-05-13 13:00:00,13.86,13.9,13.8,13.9,90200.0,13.86,13.9,13.8,13.9,90200.0
2009-05-13 13:30:00,13.91,14.03,13.9,14.03,58900.0,13.91,14.03,13.9,14.03,58900.0
2009-05-13 14:00:00,14.03,14.03,13.88,13.94,55200.0,14.03,14.03,13.88,13.94,55200.0
2009-05-13 14:30:00,13.94,13.94,13.89,13.93,30600.0,13.94,13.94,13.89,13.93,30600.0
2009-05-13 15:00:00,13.93,14.01,13.85,13.94,111200.0,13.93,14.01,13.85,13.94,111200.0
2009-05-13 15:30:00,13.93,14.0,13.9,13.95,148000.0,13.93,14.0,13.9,13.95,148000.0
2009-05-14 09:30:00,13.87,14.09,13.85,14.06,59700.0,13.87,14.09,13.85,14.06,59700.0
2009-05-14 10:00:00,14.06,14.25,14.06,14.11,89400.0,14.06,14.25,14.06,14.11,89400.0
2009-05-14 10:30:00,14.1,14.27,14.07,14.23,73000.0,14.1,14.27,14.07,14.23,73000.0
2009-05-14 11:00:00,14.22,14.32,14.15,14.26,31400.0,14.22,14.32,14.15,14.26,31400.0
2009-05-14 11:30:00,14.25,14.26,14.15,14.2,42000.0,14.25,14.26,14.15,14.2,42000.0
2009-05-14 12:00:00,14.2,14.21,14.15,14.2,41600.0,14.2,14.21,14.15,14.2,41600.0
2009-05-14 12:30:00,14.19,14.24,14.19,14.22,29400.0,14.19,14.24,14.19,14.22,29400.0
2009-05-14 13:00:00,14.21,14.3,14.15,14.23,50400.0,14.21,14.3,14.15,14.23,50400.0
2009-05-14 13:30:00,14.23,14.29,14.22,14.25,25800.0,14.23,14.29,14.22,14.25,25800.0
2009-05-14 14:00:00,14.25,14.32,14.25,14.27,26900.0,14.25,14.32,14.25,14.27,26900.0
2009-05-14 14:30:00,14.28,14.31,14.25,14.26,28600.0,14.28,14.31,14.25,14.26,28600.0
2009-05-14 15:00:00,14.27,14.28,14.14,14.15,97400.0,14.27,14.28,14.14,14.15,97400.0
2009-05-14 15:30:00,14.15,14.23,14.1,14.16,177000.0,14.15,14.23,14.1,14.16,177000.0
2009-05-15 09:30:00,14.02,14.2,13.93,14.08,71600.0,14.02,14.2,13.93,14.08,71600.0
2009-05-15 10:00:00,14.08,14.1,14.01,14.1,29400.0,14.08,14.1,14.01,14.1,29400.0
2009-05-15 10:30:00,14.11,14.19,14.11,14.13,38900.0,14.11,14.19,14.11,14.13,38900.0
2009-05-15 11:00:00,14.13,14.15,14.09,14.09,80600.0,14.13,14.15,14.09,14.09,80600.0
2009-05-15 11:30:00,14.1,14.12,14.0,14.0,60600.0,14.1,14.12,14.0,14.0,60600.0
2009-05-15 12:00:00,14.0,14.07,13.97,14.06,90600.0,14.0,14.07,13.97,14.06,90600.0
2009-05-15 12:30:00,14.07,14.07,13.98,13.99,37700.0,14.07,14.07,13.98,13.99,37700.0
2009-05-15 13:00:00,13.99,14.02,13.95,13.98,76800.0,13.99,14.02,13.95,13.98,76800.0
2009-05-15 13:30:00,13.98,14.02,13.95,13.99,108100.0,13.98,14.02,13.95,13.99,108100.0
2009-05-15 14:00:00,13.99,14.09,13.97,14.03,160000.0,13.99,14.09,13.97,14.03,160000.0
2009-05-15 14:30:00,14.04,14.04,13.97,13.98,56100.0,14.04,14.04,13.97,13.98,56100.0
2009-05-15 15:00:00,13.97,14.03,13.95,14.0,97000.0,13.97,14.03,13.95,14.0,97000.0
2009-05-15 15:30:00,14.0,14.02,13.97,14.0,120300.0,14.0,14.02,13.97,14.0,120300.0
2009-05-18 09:30:00,14.0,14.24,13.96,14.06,37300.0,14.0,14.24,13.96,14.06,37300.0
2009-05-18 10:00:00,14.06,14.07,13.91,14.05,34600.0,14.06,14.07,13.91,14.05,34600.0
2009-05-18 10:30:00,14.05,14.15,14.02,14.1,47600.0,14.05,14.15,14.02,14.1,47600.0
2009-05-18 11:00:00,14.09,14.09,14.0,14.02,74800.0,14.09,14.09,14.0,14.02,74800.0
2009-05-18 11:30:00,14.02,14.15,14.02,14.11,54400.0,14.02,14.15,14.02,14.11,54400.0
2009-05-18 12:00:00,14.11,14.19,14.1,14.18,55500.0,14.11,14.19,14.1,14.18,55500.0
2009-05-18 12:30:00,14.18,14.18,14.09,14.15,61200.0,14.18,14.18,14.09,14.15,61200.0
2009-05-18 13:00:00,14.14,14.23,14.13,14.2,66900.0,14.14,14.23,14.13,14.2,66900.0
2009-05-18 13:30:00,14.19,14.35,14.18,14.23,117300.0,14.19,14.35,14.18,14.23,117300.0
2009-05-18 14:00:00,14.22,14.26,14.16,14.19,20600.0,14.22,14.26,14.16,14.19,20600.0
2009-05-18 14:30:00,14.18,14.35,14.18,14.3,45200.0,14.18,14.35,14.18,14.3,45200.0
2009-05-18 15:00:00,14.3,14.3,14.23,14.23,42200.0,14.3,14.3,14.23,14.23,42200.0
2009-05-18 15:30:00,14.23,14.38,14.23,14.32,242000.0,14.23,14.38,14.23,14.32,242000.0
2009-05-19 09:30:00,14.34,14.44,14.16,14.43,49700.0,14.34,14.44,14.16,14.43,49700.0
2009-05-19 10:00:00,14.42,14.63,14.4,14.59,86600.0,14.42,14.63,14.4,14.59,86600.0
2009-05-19 10:30:00,14.59,14.69,14.53,14.56,102200.0,14.59,14.69,14.53,14.56,102200.0
2009-05-19 11:00:00,14.54,14.58,14.51,14.56,70800.0,14.54,14.58,14.51,14.56,70800.0
2009-05-19 11:30:00,14.56,14.57,14.53,14.55,24900.0,14.56,14.57,14.53,14.55,24900.0
2009-05-19 12:00:00,14.55,14.55,14.49,14.51,53900.0,14.55,14.55,14.49,14.51,53900.0
2009-05-19 12:30:00,14.51,14.52,14.5,14.5,35500.0,14.51,14.52,14.5,14.5,35500.0
2009-05-19 13:00:00,14.51,14.6,14.5,14.6,25300.0,14.51,14.6,14.5,14.6,25300.0
2009-05-19 13:30:00,14.61,14.63,14.54,14.59,142800.0,14.61,14.63,14.54,14.59,142800.0
2009-05-19 14:00:00,14.58,14.64,14.56,14.63,38300.0,14.58,14.64,14.56,14.63,38300.0
2009-05-19 14:30:00,14.64,14.65,14.61,14.62,53000.0,14.64,14.65,14.61,14.62,53000.0
2009-05-19 15:00:00,14.63,14.65,14.63,14.63,55800.0,14.63,14.65,14.63,14.63,55800.0
2009-05-19 15:30:00,14.64,14.64,14.51,14.56,166900.0,14.64,14.64,14.51,14.56,166900.0
2009-05-20 09:30:00,14.54,14.68,14.49,14.64,92400.0,14.54,14.68,14.49,14.64,92400.0
2009-05-20 10:00:00,14.65,14.76,14.65,14.69,83000.0,14.65,14.76,14.65,14.69,83000.0
2009-05-20 10:30:00,14.7,14.76,14.7,14.75,113900.0,14.7,14.76,14.7,14.75,113900.0
2009-05-20 11:00:00,14.75,14.85,14.69,14.85,167300.0,14.75,14.85,14.69,14.85,167300.0
2009-05-20 11:30:00,14.85,14.94,14.85,14.88,94900.0,14.85,14.94,14.85,14.88,94900.0
2009-05-20 12:00:00,14.88,14.91,14.81,14.89,165000.0,14.88,14.91,14.81,14.89,165000.0
2009-05-20 12:30:00,14.89,14.9,14.73,14.74,176100.0,14.89,14.9,14.73,14.74,176100.0
2009-05-20 13:00:00,14.74,14.87,14.74,14.87,130100.0,14.74,14.87,14.74,14.87,130100.0
2009-05-20 13:30:00,14.87,14.9,14.84,14.84,119900.0,14.87,14.9,14.84,14.84,119900.0
2009-05-20 14:00:00,14.85,14.86,14.73,14.86,250500.0,14.85,14.86,14.73,14.86,250500.0
2009-05-20 14:30:00,14.87,14.9,14.8,14.88,81000.0,14.87,14.9,14.8,14.88,81000.0
2009-05-20 15:00:00,14.89,14.9,14.75,14.78,149400.0,14.89,14.9,14.75,14.78,149400.0
2009-05-20 15:30:00,14.78,14.81,14.71,14.76,285800.0,14.78,14.81,14.71,14.76,285800.0
2009-05-21 09:30:00,14.27,14.45,14.11,14.12,137500.0,14.27,14.45,14.11,14.12,137500.0
2009-05-21 10:00:00,14.12,14.25,14.1,14.21,122400.0,14.12,14.25,14.1,14.21,122400.0
2009-05-21 10:30:00,14.21,14.23,14.03,14.05,98000.0,14.21,14.23,14.03,14.05,98000.0
2009-05-21 11:00:00,14.05,14.07,14.0,14.02,62900.0,14.05,14.07,14.0,14.02,62900.0
2009-05-21 11:30:00,14.02,14.07,14.0,14.07,36500.0,14.02,14.07,14.0,14.07,36500.0
2009-05-21 12:00:00,14.08,14.13,14.05,14.05,46500.0,14.08,14.13,14.05,14.05,46500.0
2009-05-21 12:30:00,14.06,14.07,14.01,14.04,72500.0,14.06,14.07,14.01,14.04,72500.0
2009-05-21 13:00:00,14.04,14.16,14.03,14.14,52400.0,14.04,14.16,14.03,14.14,52400.0
2009-05-21 13:30:00,14.13,14.2,14.11,14.19,50300.0,14.13,14.2,14.11,14.19,50300.0
2009-05-21 14:00:00,14.19,14.22,14.09,14.11,47800.0,14.19,14.22,14.09,14.11,47800.0
2009-05-21 14:30:00,14.11,14.14,14.07,14.11,76900.0,14.11,14.14,14.07,14.11,76900.0
2009-05-21 15:00:00,14.11,14.13,14.07,14.09,101800.0,14.11,14.13,14.07,14.09,101800.0
2009-05-21 15:30:00,14.1,14.22,14.09,14.18,159300.0,14.1,14.22,14.09,14.18,159300.0
2009-05-22 09:30:00,14.21,14.48,14.0,14.11,51200.0,14.21,14.48,14.0,14.11,51200.0
2009-05-22 10:00:00,14.12,14.16,14.05,14.13,42200.0,14.12,14.16,14.05,14.13,42200.0
2009-05-22 10:30:00,14.12,14.16,14.07,14.14,39100.0,14.12,14.16,14.07,14.14,39100.0
2009-05-22 11:00:00,14.14,14.19,14.1,14.15,46600.0,14.14,14.19,14.1,14.15,46600.0
2009-05-22 11:30:00,14.15,14.2,14.09,14.1,37200.0,14.15,14.2,14.09,14.1,37200.0
2009-05-22 12:00:00,14.1,14.15,14.1,14.12,32600.0,14.1,14.15,14.1,14.12,32600.0
2009-05-22 12:30:00,14.12,14.15,14.07,14.14,99600.0,14.12,14.15,14.07,14.14,99600.0
2009-05-22 13:00:00,14.14,14.15,14.09,14.1,51400.0,14.14,14.15,14.09,14.1,51400.0
2009-05-22 13:30:00,14.1,14.2,14.1,14.18,67900.0,14.1,14.2,14.1,14.18,67900.0
2009-05-22 14:00:00,14.19,14.2,14.13,14.14,18200.0,14.19,14.2,14.13,14.14,18200.0
2009-05-22 14:30:00,14.14,14.16,14.12,14.15,28400.0,14.14,14.16,14.12,14.15,28400.0
2009-05-22 15:00:00,14.14,14.18,14.1,14.11,57000.0,14.14,14.18,14.1,14.11,57000.0
2009-05-22 15:30:00,14.12,14.15,14.04,14.04,62500.0,14.12,14.15,14.04,14.04,62500.0
2009-05-26 09:30:00,13.8,14.01,13.7,13.97,64900.0,13.8,14.01,13.7,13.97,64900.0
2009-05-26 10:00:00,13.98,14.22,13.96,14.1,77000.0,13.98,14.22,13.96,14.1,77000.0
2009-05-26 10:30:00,14.12,14.23,14.07,14.17,54500.0,14.12,14.23,14.07,14.17,54500.0
2009-05-26 11:00:00,14.16,14.16,14.0,14.06,48900.0,14.16,14.16,14.0,14.06,48900.0
2009-05-26 11:30:00,14.06,14.19,14.05,14.18,21000.0,14.06,14.19,14.05,14.18,21000.0
2009-05-26 12:00:00,14.17,14.25,14.17,14.23,24700.0,14.17,14.25,14.17,14.23,24700.0
2009-05-26 12:30:00,14.24,14.24,14.08,14.13,86600.0,14.24,14.24,14.08,14.13,86600.0
2009-05-26 13:00:00,14.13,14.15,14.09,14.1,40900.0,14.13,14.15,14.09,14.1,40900.0
2009-05-26 13:30:00,14.1,14.13,14.08,14.09,58100.0,14.1,14.13,14.08,14.09,58100.0
2009-05-26 14:00:00,14.1,14.21,14.1,14.13,59400.0,14.1,14.21,14.1,14.13,59400.0
2009-05-26 14:30:00,14.14,14.15,14.03,14.03,101800.0,14.14,14.15,14.03,14.03,101800.0
2009-05-26 15:00:00,14.03,14.1,14.02,14.08,80600.0,14.03,14.1,14.02,14.08,80600.0
2009-05-26 15:30:00,14.07,14.13,14.01,14.1,181900.0,14.07,14.13,14.01,14.1,181900.0
2009-05-27 09:30:00,14.1,14.11,13.96,14.02,43000.0,14.1,14.11,13.96,14.02,43000.0
2009-05-27 10:00:00,14.03,14.22,13.99,14.2,45300.0,14.03,14.22,13.99,14.2,45300.0
2009-05-27 10:30:00,14.21,14.21,14.12,14.18,37800.0,14.21,14.21,14.12,14.18,37800.0
2009-05-27 11:00:00,14.2,14.31,14.2,14.29,40800.0,14.2,14.31,14.2,14.29,40800.0
2009-05-27 11:30:00,14.29,14.36,14.28,14.3,23800.0,14.29,14.36,14.28,14.3,23800.0
2009-05-27 12:00:00,14.3,14.35,14.28,14.28,20400.0,14.3,14.35,14.28,14.28,20400.0
2009-05-27 12:30:00,14.27,14.27,14.25,14.25,24100.0,14.27,14.27,14.25,14.25,24100.0
2009-05-27 13:00:00,14.25,14.36,14.25,14.34,22700.0,14.25,14.36,14.25,14.34,22700.0
2009-05-27 13:30:00,14.33,14.34,14.18,14.19,43800.0,14.33,14.34,14.18,14.19,43800.0
2009-05-27 14:00:00,14.18,14.24,14.1,14.14,62200.0,14.18,14.24,14.1,14.14,62200.0
2009-05-27 14:30:00,14.14,14.22,14.13,14.2,32200.0,14.14,14.22,14.13,14.2,32200.0
2009-05-27 15:00:00,14.19,14.19,14.1,14.11,41800.0,14.19,14.19,14.1,14.11,41800.0
2009-05-27 15:30:00,14.11,14.13,14.04,14.08,167500.0,14.11,14.13,14.04,14.08,167500.0
2009-05-28 09:30:00,14.06,14.21,14.03,14.03,37600.0,14.06,14.21,14.03,14.03,37600.0
2009-05-28 10:00:00,14.03,14.06,13.93,13.98,94700.0,14.03,14.06,13.93,13.98,94700.0
2009-05-28 10:30:00,13.99,14.05,13.93,14.05,46300.0,13.99,14.05,13.93,14.05,46300.0
2009-05-28 11:00:00,14.06,14.1,14.03,14.09,18400.0,14.06,14.1,14.03,14.09,18400.0
2009-05-28 11:30:00,14.1,14.11,14.02,14.03,26000.0,14.1,14.11,14.02,14.03,26000.0
2009-05-28 12:00:00,14.02,14.02,13.94,13.96,20300.0,14.02,14.02,13.94,13.96,20300.0
2009-05-28 12:30:00,13.96,13.96,13.89,13.91,17500.0,13.96,13.96,13.89,13.91,17500.0
2009-05-28 13:00:00,13.91,14.07,13.91,14.06,37900.0,13.91,14.07,13.91,14.06,37900.0
2009-05-28 13:30:00,14.05,14.1,14.02,14.08,39300.0,14.05,14.1,14.02,14.08,39300.0
2009-05-28 14:00:00,14.09,14.1,14.01,14.06,103000.0,14.09,14.1,14.01,14.06,103000.0
2009-05-28 14:30:00,14.06,14.07,14.0,14.04,80600.0,14.06,14.07,14.0,14.04,80600.0
2009-05-28 15:00:00,14.04,14.05,13.98,14.0,43700.0,14.04,14.05,13.98,14.0,43700.0
2009-05-28 15:30:00,14.0,14.12,13.98,14.09,143800.0,14.0,14.12,13.98,14.09,143800.0
2009-05-29 09:30:00,14.22,14.23,13.8,13.86,45300.0,14.22,14.23,13.8,13.86,45300.0
2009-05-29 10:00:00,13.87,14.12,13.84,14.0,50900.0,13.87,14.12,13.84,14.0,50900.0
2009-05-29 10:30:00,14.0,14.0,13.93,13.99,55100.0,14.0,14.0,13.93,13.99,55100.0
2009-05-29 11:00:00,14.0,14.06,13.95,13.97,33600.0,14.0,14.06,13.95,13.97,33600.0
2009-05-29 11:30:00,13.96,14.0,13.89,13.9,24200.0,13.96,14.0,13.89,13.9,24200.0
2009-05-29 12:00:00,13.9,13.99,13.9,13.96,30900.0,13.9,13.99,13.9,13.96,30900.0
2009-05-29 12:30:00,13.96,14.0,13.92,13.94,42500.0,13.96,14.0,13.92,13.94,42500.0
2009-05-29 13:00:00,13.94,13.96,13.91,13.94,49100.0,13.94,13.96,13.91,13.94,49100.0
2009-05-29 13:30:00,13.94,13.95,13.9,13.93,41900.0,13.94,13.95,13.9,13.93,41900.0
2009-05-29 14:00:00,13.92,13.98,13.9,13.92,49400.0,13.92,13.98,13.9,13.92,49400.0
2009-05-29 14:30:00,13.92,13.93,13.82,13.85,72300.0,13.92,13.93,13.82,13.85,72300.0
2009-05-29 15:00:00,13.84,13.89,13.78,13.8,167900.0,13.84,13.89,13.78,13.8,167900.0
2009-05-29 15:30:00,13.8,13.97,13.79,13.94,296400.0,13.8,13.97,13.79,13.94,296400.0
2009-06-01 09:30:00,14.02,14.18,13.96,14.09,62200.0,14.02,14.18,13.96,14.09,62200.0
2009-06-01 10:00:00,14.09,14.27,14.09,14.19,65800.0,14.09,14.27,14.09,14.19,65800.0
2009-06-01 10:30:00,14.19,14.2,14.14,14.15,53400.0,14.19,14.2,14.14,14.15,53400.0
2009-06-01 11:00:00,14.15,14.16,14.1,14.15,58500.0,14.15,14.16,14.1,14.15,58500.0
2009-06-01 11:30:00,14.15,14.17,14.14,14.14,50100.0,14.15,14.17,14.14,14.14,50100.0
2009-06-01 12:00:00,14.15,14.17,14.03,14.04,31200.0,14.15,14.17,14.03,14.04,31200.0
2009-06-01 12:30:00,14.04,14.13,14.04,14.08,61600.0,14.04,14.13,14.04,14.08,61600.0
2009-06-01 13:00:00,14.06,14.1,14.06,14.1,27600.0,14.06,14.1,14.06,14.1,27600.0
2009-06-01 13:30:00,14.1,14.1,14.08,14.1,50000.0,14.1,14.1,14.08,14.1,50000.0
2009-06-01 14:00:00,14.1,14.15,14.09,14.1,155400.0,14.1,14.15,14.09,14.1,155400.0
2009-06-01 14:30:00,14.1,14.17,14.09,14.13,87800.0,14.1,14.17,14.09,14.13,87800.0
2009-06-01 15:00:00,14.13,14.17,14.06,14.16,89600.0,14.13,14.17,14.06,14.16,89600.0
2009-06-01 15:30:00,14.16,14.19,14.1,14.11,131400.0,14.16,14.19,14.1,14.11,131400.0
2009-06-02 09:30:00,13.72,14.11,13.6,14.1,220800.0,13.72,14.11,13.6,14.1,220800.0
2009-06-02 10:00:00,14.11,14.27,14.09,14.09,215400.0,14.11,14.27,14.09,14.09,215400.0
2009-06-02 10:30:00,14.1,14.12,13.93,14.01,119700.0,14.1,14.12,13.93,14.01,119700.0
2009-06-02 11:00:00,14.02,14.08,14.01,14.06,45200.0,14.02,14.08,14.01,14.06,45200.0
2009-06-02 11:30:00,14.06,14.09,13.99,14.0,65700.0,14.06,14.09,13.99,14.0,65700.0
2009-06-02 12:00:00,14.01,14.06,13.96,13.99,58700.0,14.01,14.06,13.96,13.99,58700.0
2009-06-02 12:30:00,13.98,14.08,13.98,14.07,35100.0,13.98,14.08,13.98,14.07,35100.0
2009-06-02 13:00:00,14.06,14.12,14.05,14.09,31900.0,14.06,14.12,14.05,14.09,31900.0
2009-06-02 13:30:00,14.08,14.1,14.08,14.09,33300.0,14.08,14.1,14.08,14.09,33300.0
2009-06-02 14:00:00,14.1,14.11,14.07,14.09,51800.0,14.1,14.11,14.07,14.09,51800.0
2009-06-02 14:30:00,14.09,14.13,14.07,14.11,80500.0,14.09,14.13,14.07,14.11,80500.0
2009-06-02 15:00:00,14.12,14.16,14.1,14.11,73100.0,14.12,14.16,14.1,14.11,73100.0
2009-06-02 15:30:00,14.12,14.16,14.02,14.07,313900.0,14.12,14.16,14.02,14.07,313900.0
2009-06-03 09:30:00,13.93,14.05,13.8,13.85,49900.0,13.93,14.05,13.8,13.85,49900.0
2009-06-03 10:00:00,13.85,13.91,13.73,13.84,129500.0,13.85,13.91,13.73,13.84,129500.0
2009-06-03 10:30:00,13.84,13.91,13.76,13.84,103800.0,13.84,13.91,13.76,13.84,103800.0
2009-06-03 11:00:00,13.84,13.89,13.81,13.87,55500.0,13.84,13.89,13.81,13.87,55500.0
2009-06-03 11:30:00,13.88,13.91,13.85,13.9,73200.0,13.88,13.91,13.85,13.9,73200.0
2009-06-03 12:00:00,13.9,14.01,13.89,14.0,42600.0,13.9,14.01,13.89,14.0,42600.0
2009-06-03 12:30:00,14.01,14.01,13.9,13.93,53100.0,14.01,14.01,13.9,13.93,53100.0
2009-06-03 13:00:00,13.93,13.98,13.92,13.93,33100.0,13.93,13.98,13.92,13.93,33100.0
2009-06-03 13:30:00,13.93,13.98,13.82,13.86,90500.0,13.93,13.98,13.82,13.86,90500.0
2009-06-03 14:00:00,13.86,13.87,13.84,13.85,82900.0,13.86,13.87,13.84,13.85,82900.0
2009-06-03 14:30:00,13.85,13.86,13.82,13.84,77600.0,13.85,13.86,13.82,13.84,77600.0
2009-06-03 15:00:00,13.85,13.87,13.8,13.81,167300.0,13.85,13.87,13.8,13.81,167300.0
2009-06-03 15:30:00,13.81,13.87,13.77,13.84,207000.0,13.81,13.87,13.77,13.84,207000.0
2009-06-04 09:30:00,13.9,14.08,13.83,14.06,38300.0,13.9,14.08,13.83,14.06,38300.0
2009-06-04 10:00:00,14.06,14.07,13.81,13.88,62600.0,14.06,14.07,13.81,13.88,62600.0
2009-06-04 10:30:00,13.88,13.94,13.85,13.92,21100.0,13.88,13.94,13.85,13.92,21100.0
2009-06-04 11:00:00,13.91,13.91,13.84,13.84,18000.0,13.91,13.91,13.84,13.84,18000.0
2009-06-04 11:30:00,13.84,13.84,13.8,13.8,13300.0,13.84,13.84,13.8,13.8,13300.0
2009-06-04 12:00:00,13.8,13.84,13.8,13.84,38600.0,13.8,13.84,13.8,13.84,38600.0
2009-06-04 12:30:00,13.84,13.9,13.81,13.9,38900.0,13.84,13.9,13.81,13.9,38900.0
2009-06-04 13:00:00,13.9,13.94,13.87,13.93,16200.0,13.9,13.94,13.87,13.93,16200.0
2009-06-04 13:30:00,13.93,13.95,13.83,13.83,50500.0,13.93,13.95,13.83,13.83,50500.0
2009-06-04 14:00:00,13.84,13.84,13.8,13.81,103700.0,13.84,13.84,13.8,13.81,103700.0
2009-06-04 14:30:00,13.81,13.86,13.8,13.82,58400.0,13.81,13.86,13.8,13.82,58400.0
2009-06-04 15:00:00,13.82,13.83,13.79,13.8,149500.0,13.82,13.83,13.79,13.8,149500.0
2009-06-04 15:30:00,13.8,13.82,13.73,13.82,213100.0,13.8,13.82,13.73,13.82,213100.0
2009-06-05 09:30:00,13.86,13.89,13.65,13.76,71200.0,13.86,13.89,13.65,13.76,71200.0
2009-06-05 10:00:00,13.77,13.78,13.67,13.71,46600.0,13.77,13.78,13.67,13.71,46600.0
2009-06-05 10:30:00,13.7,13.81,13.55,13.56,133600.0,13.7,13.81,13.55,13.56,133600.0
2009-06-05 11:00:00,13.57,13.68,13.56,13.63,113600.0,13.57,13.68,13.56,13.63,113600.0
2009-06-05 11:30:00,13.62,13.66,13.6,13.61,59400.0,13.62,13.66,13.6,13.61,59400.0
2009-06-05 12:00:00,13.6,13.62,13.5,13.6,145500.0,13.6,13.62,13.5,13.6,145500.0
2009-06-05 12:30:00,13.59,13.62,13.59,13.6,46700.0,13.59,13.62,13.59,13.6,46700.0
2009-06-05 13:00:00,13.6,13.62,13.55,13.56,75100.0,13.6,13.62,13.55,13.56,75100.0
2009-06-05 13:30:00,13.56,13.62,13.53,13.57,50700.0,13.56,13.62,13.53,13.57,50700.0
2009-06-05 14:00:00,13.57,13.57,13.51,13.53,45100.0,13.57,13.57,13.51,13.53,45100.0
2009-06-05 14:30:00,13.53,13.54,13.47,13.52,60400.0,13.53,13.54,13.47,13.52,60400.0
2009-06-05 15:00:00,13.53,13.56,13.49,13.5,132700.0,13.53,13.56,13.49,13.5,132700.0
2009-06-05 15:30:00,13.5,13.61,13.49,13.53,148900.0,13.5,13.61,13.49,13.53,148900.0
2009-06-08 09:30:00,13.59,13.59,13.31,13.33,59600.0,13.59,13.59,13.31,13.33,59600.0
2009-06-08 10:00:00,13.33,13.33,13.16,13.19,143700.0,13.33,13.33,13.16,13.19,143700.0
2009-06-08 10:30:00,13.2,13.22,13.11,13.16,130900.0,13.2,13.22,13.11,13.16,130900.0
2009-06-08 11:00:00,13.16,13.2,13.12,13.13,160100.0,13.16,13.2,13.12,13.13,160100.0
2009-06-08 11:30:00,13.12,13.15,12.95,13.15,223300.0,13.12,13.15,12.95,13.15,223300.0
2009-06-08 12:00:00,13.16,13.17,13.1,13.12,47200.0,13.16,13.17,13.1,13.12,47200.0
2009-06-08 12:30:00,13.11,13.28,13.1,13.25,215700.0,13.11,13.28,13.1,13.25,215700.0
2009-06-08 13:00:00,13.25,13.25,13.19,13.24,65900.0,13.25,13.25,13.19,13.24,65900.0
2009-06-08 13:30:00,13.24,13.36,13.24,13.32,84100.0,13.24,13.36,13.24,13.32,84100.0
2009-06-08 14:00:00,13.33,13.44,13.31,13.44,101200.0,13.33,13.44,13.31,13.44,101200.0
2009-06-08 14:30:00,13.44,13.46,13.4,13.41,52800.0,13.44,13.46,13.4,13.41,52800.0
2009-06-08 15:00:00,13.4,13.56,13.38,13.55,193200.0,13.4,13.56,13.38,13.55,193200.0
2009-06-08 15:30:00,13.55,13.73,13.55,13.61,426900.0,13.55,13.73,13.55,13.61,426900.0
2009-06-09 09:30:00,13.74,14.06,13.72,13.91,158400.0,13.74,14.06,13.72,13.91,158400.0
2009-06-09 10:00:00,13.9,14.0,13.86,13.98,140800.0,13.9,14.0,13.86,13.98,140800.0
2009-06-09 10:30:00,13.97,14.02,13.85,13.91,101900.0,13.97,14.02,13.85,13.91,101900.0
2009-06-09 11:00:00,13.9,13.94,13.87,13.94,49400.0,13.9,13.94,13.87,13.94,49400.0
2009-06-09 11:30:00,13.94,13.97,13.92,13.94,48300.0,13.94,13.97,13.92,13.94,48300.0
2009-06-09 12:00:00,13.94,14.01,13.93,13.99,51200.0,13.94,14.01,13.93,13.99,51200.0
2009-06-09 12:30:00,13.99,14.05,13.97,14.05,39200.0,13.99,14.05,13.97,14.05,39200.0
2009-06-09 13:00:00,14.05,14.05,14.01,14.05,58300.0,14.05,14.05,14.01,14.05,58300.0
2009-06-09 13:30:00,14.05,14.11,14.03,14.11,58300.0,14.05,14.11,14.03,14.11,58300.0
2009-06-09 14:00:00,14.1,14.2,14.1,14.16,90600.0,14.1,14.2,14.1,14.16,90600.0
2009-06-09 14:30:00,14.16,14.17,14.1,14.15,107800.0,14.16,14.17,14.1,14.15,107800.0
2009-06-09 15:00:00,14.15,14.23,14.13,14.15,171500.0,14.15,14.23,14.13,14.15,171500.0
2009-06-09 15:30:00,14.15,14.17,14.05,14.09,249800.0,14.15,14.17,14.05,14.09,249800.0
2009-06-10 09:30:00,14.16,14.31,13.9,14.04,128900.0,14.16,14.31,13.9,14.04,128900.0
2009-06-10 10:00:00,14.03,14.12,13.96,14.12,67000.0,14.03,14.12,13.96,14.12,67000.0
2009-06-10 10:30:00,14.12,14.28,14.12,14.25,113000.0,14.12,14.28,14.12,14.25,113000.0
2009-06-10 11:00:00,14.26,14.33,14.22,14.27,71800.0,14.26,14.33,14.22,14.27,71800.0
2009-06-10 11:30:00,14.27,14.27,14.22,14.22,21600.0,14.27,14.27,14.22,14.22,21600.0
2009-06-10 12:00:00,14.22,14.27,14.21,14.23,40800.0,14.22,14.27,14.21,14.23,40800.0
2009-06-10 12:30:00,14.22,14.23,14.15,14.17,38600.0,14.22,14.23,14.15,14.17,38600.0
2009-06-10 13:00:00,14.17,14.18,14.07,14.08,79000.0,14.17,14.18,14.07,14.08,79000.0
2009-06-10 13:30:00,14.08,14.08,13.92,13.95,88200.0,14.08,14.08,13.92,13.95,88200.0
2009-06-10 14:00:00,13.95,14.01,13.94,13.99,55200.0,13.95,14.01,13.94,13.99,55200.0
2009-06-10 14:30:00,13.98,14.07,13.96,14.05,68300.0,13.98,14.07,13.96,14.05,68300.0
2009-06-10 15:00:00,14.06,14.07,14.01,14.03,60400.0,14.06,14.07,14.01,14.03,60400.0
2009-06-10 15:30:00,14.04,14.17,14.04,14.14,128400.0,14.04,14.17,14.04,14.14,128400.0
2009-06-11 09:30:00,14.16,14.49,14.11,14.42,67300.0,14.16,14.49,14.11,14.42,67300.0
2009-06-11 10:00:00,14.43,14.58,14.39,14.54,169300.0,14.43,14.58,14.39,14.54,169300.0
2009-06-11 10:30:00,14.53,14.69,14.52,14.52,163300.0,14.53,14.69,14.52,14.52,163300.0
2009-06-11 11:00:00,14.52,14.56,14.46,14.53,82200.0,14.52,14.56,14.46,14.53,82200.0
2009-06-11 11:30:00,14.52,14.57,14.49,14.54,70100.0,14.52,14.57,14.49,14.54,70100.0
2009-06-11 12:00:00,14.53,14.57,14.48,14.54,59500.0,14.53,14.57,14.48,14.54,59500.0
2009-06-11 12:30:00,14.53,14.67,14.52,14.65,192100.0,14.53,14.67,14.52,14.65,192100.0
2009-06-11 13:00:00,14.64,14.65,14.55,14.63,71500.0,14.64,14.65,14.55,14.63,71500.0
2009-06-11 13:30:00,14.64,14.74,14.58,14.72,79500.0,14.64,14.74,14.58,14.72,79500.0
2009-06-11 14:00:00,14.72,14.81,14.69,14.81,100200.0,14.72,14.81,14.69,14.81,100200.0
2009-06-11 14:30:00,14.81,14.93,14.8,14.84,217700.0,14.81,14.93,14.8,14.84,217700.0
2009-06-11 15:00:00,14.85,14.88,14.78,14.8,409800.0,14.85,14.88,14.78,14.8,409800.0
2009-06-11 15:30:00,14.79,14.84,14.66,14.71,198200.0,14.79,14.84,14.66,14.71,198200.0
2009-06-12 09:30:00,14.52,14.76,14.42,14.75,70000.0,14.52,14.76,14.42,14.75,70000.0
2009-06-12 10:00:00,14.76,14.76,14.65,14.74,67700.0,14.76,14.76,14.65,14.74,67700.0
2009-06-12 10:30:00,14.74,14.9,14.74,14.88,83200.0,14.74,14.9,14.74,14.88,83200.0
2009-06-12 11:00:00,14.87,14.9,14.82,14.82,165300.0,14.87,14.9,14.82,14.82,165300.0
2009-06-12 11:30:00,14.82,14.83,14.72,14.75,80800.0,14.82,14.83,14.72,14.75,80800.0
2009-06-12 12:00:00,14.74,14.81,14.74,14.77,70700.0,14.74,14.81,14.74,14.77,70700.0
2009-06-12 12:30:00,14.78,14.79,14.68,14.73,25000.0,14.78,14.79,14.68,14.73,25000.0
2009-06-12 13:00:00,14.74,14.74,14.68,14.69,42800.0,14.74,14.74,14.68,14.69,42800.0
2009-06-12 13:30:00,14.69,14.71,14.68,14.71,16000.0,14.69,14.71,14.68,14.71,16000.0
2009-06-12 14:00:00,14.71,14.71,14.66,14.69,38100.0,14.71,14.71,14.66,14.69,38100.0
2009-06-12 14:30:00,14.69,14.75,14.69,14.72,30500.0,14.69,14.75,14.69,14.72,30500.0
2009-06-12 15:00:00,14.72,14.78,14.7,14.78,66000.0,14.72,14.78,14.7,14.78,66000.0
2009-06-12 15:30:00,14.78,14.78,14.69,14.78,111400.0,14.78,14.78,14.69,14.78,111400.0
2009-06-15 09:30:00,14.74,14.86,14.65,14.66,59600.0,14.74,14.86,14.65,14.66,59600.0
2009-06-15 10:00:00,14.66,14.66,14.55,14.56,78700.0,14.66,14.66,14.55,14.56,78700.0
2009-06-15 10:30:00,14.56,14.58,14.54,14.55,94000.0,14.56,14.58,14.54,14.55,94000.0
2009-06-15 11:00:00,14.55,14.92,14.5,14.65,693500.0,14.55,14.92,14.5,14.65,693500.0
2009-06-15 11:30:00,14.67,14.87,14.63,14.86,180000.0,14.67,14.87,14.63,14.86,180000.0
2009-06-15 12:00:00,14.87,14.89,14.73,14.81,61100.0,14.87,14.89,14.73,14.81,61100.0
2009-06-15 12:30:00,14.81,15.29,14.8,15.25,420700.0,14.81,15.29,14.8,15.25,420700.0
2009-06-15 13:00:00,15.25,15.31,15.13,15.19,306300.0,15.25,15.31,15.13,15.19,306300.0
2009-06-15 13:30:00,15.19,15.2,14.98,15.0,320700.0,15.19,15.2,14.98,15.0,320700.0
2009-06-15 14:00:00,15.0,15.05,14.96,15.04,168000.0,15.0,15.05,14.96,15.04,168000.0
2009-06-15 14:30:00,15.04,15.05,14.93,14.98,111600.0,15.04,15.05,14.93,14.98,111600.0
2009-06-15 15:00:00,14.98,15.01,14.91,15.0,279900.0,14.98,15.01,14.91,15.0,279900.0
2009-06-15 15:30:00,15.0,15.05,14.96,15.0,286100.0,15.0,15.05,14.96,15.0,286100.0
2009-06-16 09:30:00,14.75,15.0,14.68,14.85,665500.0,14.75,15.0,14.68,14.85,665500.0
2009-06-16 10:00:00,14.86,14.91,14.77,14.8,179900.0,14.86,14.91,14.77,14.8,179900.0
2009-06-16 10:30:00,14.8,14.9,14.71,14.81,148000.0,14.8,14.9,14.71,14.81,148000.0
2009-06-16 11:00:00,14.83,14.97,14.8,14.89,169400.0,14.83,14.97,14.8,14.89,169400.0
2009-06-16 11:30:00,14.89,14.91,14.88,14.9,126900.0,14.89,14.91,14.88,14.9,126900.0
2009-06-16 12:00:00,14.9,14.94,14.83,14.9,103000.0,14.9,14.94,14.83,14.9,103000.0
2009-06-16 12:30:00,14.89,14.89,14.68,14.73,205800.0,14.89,14.89,14.68,14.73,205800.0
2009-06-16 13:00:00,14.73,14.8,14.71,14.75,53400.0,14.73,14.8,14.71,14.75,53400.0
2009-06-16 13:30:00,14.75,14.75,14.7,14.73,26800.0,14.75,14.75,14.7,14.73,26800.0
2009-06-16 14:00:00,14.72,14.75,14.68,14.7,93800.0,14.72,14.75,14.68,14.7,93800.0
2009-06-16 14:30:00,14.7,14.76,14.68,14.73,65800.0,14.7,14.76,14.68,14.73,65800.0
2009-06-16 15:00:00,14.73,14.74,14.72,14.74,99000.0,14.73,14.74,14.72,14.74,99000.0
2009-06-16 15:30:00,14.74,14.9,14.74,14.83,498800.0,14.74,14.9,14.74,14.83,498800.0
2009-06-17 09:30:00,14.9,15.09,14.77,14.8,129000.0,14.9,15.09,14.77,14.8,129000.0
2009-06-17 10:00:00,14.8,14.81,14.76,14.78,87300.0,14.8,14.81,14.76,14.78,87300.0
2009-06-17 10:30:00,14.79,14.82,14.73,14.79,65400.0,14.79,14.82,14.73,14.79,65400.0
2009-06-17 11:00:00,14.8,14.81,14.73,14.77,82400.0,14.8,14.81,14.73,14.77,82400.0
2009-06-17 11:30:00,14.77,14.83,14.76,14.8,68400.0,14.77,14.83,14.76,14.8,68400.0
2009-06-17 12:00:00,14.8,14.84,14.75,14.81,180600.0,14.8,14.84,14.75,14.81,180600.0
2009-06-17 12:30:00,14.82,14.85,14.81,14.84,34100.0,14.82,14.85,14.81,14.84,34100.0
2009-06-17 13:00:00,14.83,14.83,14.79,14.81,22800.0,14.83,14.83,14.79,14.81,22800.0
2009-06-17 13:30:00,14.8,14.84,14.79,14.81,64800.0,14.8,14.84,14.79,14.81,64800.0
2009-06-17 14:00:00,14.81,14.83,14.79,14.8,50000.0,14.81,14.83,14.79,14.8,50000.0
2009-06-17 14:30:00,14.8,14.81,14.79,14.8,38900.0,14.8,14.81,14.79,14.8,38900.0
2009-06-17 15:00:00,14.8,14.8,14.76,14.79,144800.0,14.8,14.8,14.76,14.79,144800.0
2009-06-17 15:30:00,14.78,14.81,14.77,14.79,240700.0,14.78,14.81,14.77,14.79,240700.0
2009-06-18 09:30:00,14.73,14.86,14.71,14.86,36000.0,14.73,14.86,14.71,14.86,36000.0
2009-06-18 10:00:00,14.85,14.94,14.79,14.92,89400.0,14.85,14.94,14.79,14.92,89400.0
2009-06-18 10:30:00,14.92,14.93,14.78,14.79,47800.0,14.92,14.93,14.78,14.79,47800.0
2009-06-18 11:00:00,14.79,14.8,14.79,14.79,64800.0,14.79,14.8,14.79,14.79,64800.0
2009-06-18 11:30:00,14.8,14.8,14.78,14.8,37600.0,14.8,14.8,14.78,14.8,37600.0
2009-06-18 12:00:00,14.8,14.8,14.79,14.8,24200.0,14.8,14.8,14.79,14.8,24200.0
2009-06-18 12:30:00,14.8,14.89,14.79,14.86,62900.0,14.8,14.89,14.79,14.86,62900.0
2009-06-18 13:00:00,14.87,14.92,14.87,14.92,38800.0,14.87,14.92,14.87,14.92,38800.0
2009-06-18 13:30:00,14.91,14.91,14.83,14.83,44400.0,14.91,14.91,14.83,14.83,44400.0
2009-06-18 14:00:00,14.84,14.89,14.8,14.88,184000.0,14.84,14.89,14.8,14.88,184000.0
2009-06-18 14:30:00,14.89,15.0,14.88,14.99,74100.0,14.89,15.0,14.88,14.99,74100.0
2009-06-18 15:00:00,15.0,15.04,14.96,14.98,81500.0,15.0,15.04,14.96,14.98,81500.0
2009-06-18 15:30:00,14.97,15.05,14.94,15.02,125700.0,14.97,15.05,14.94,15.02,125700.0
2009-06-19 09:30:00,15.22,15.3,15.13,15.14,73900.0,15.22,15.3,15.13,15.14,73900.0
2009-06-19 10:00:00,15.14,15.25,15.12,15.17,84600.0,15.14,15.25,15.12,15.17,84600.0
2009-06-19 10:30:00,15.18,15.2,15.17,15.2,56800.0,15.18,15.2,15.17,15.2,56800.0
2009-06-19 11:00:00,15.2,15.29,15.19,15.26,57600.0,15.2,15.29,15.19,15.26,57600.0
2009-06-19 11:30:00,15.27,15.44,15.23,15.41,109200.0,15.27,15.44,15.23,15.41,109200.0
2009-06-19 12:00:00,15.41,15.41,15.35,15.35,63400.0,15.41,15.41,15.35,15.35,63400.0
2009-06-19 12:30:00,15.34,15.41,15.32,15.32,55800.0,15.34,15.41,15.32,15.32,55800.0
2009-06-19 13:00:00,15.32,15.36,15.3,15.31,75500.0,15.32,15.36,15.3,15.31,75500.0
2009-06-19 13:30:00,15.31,15.35,15.31,15.34,36200.0,15.31,15.35,15.31,15.34,36200.0
2009-06-19 14:00:00,15.34,15.35,15.22,15.25,99200.0,15.34,15.35,15.22,15.25,99200.0
2009-06-19 14:30:00,15.24,15.34,15.23,15.33,98200.0,15.24,15.34,15.23,15.33,98200.0
2009-06-19 15:00:00,15.33,15.41,15.3,15.41,176900.0,15.33,15.41,15.3,15.41,176900.0
2009-06-19 15:30:00,15.4,15.48,15.34,15.35,415700.0,15.4,15.48,15.34,15.35,415700.0
2009-06-22 09:30:00,15.23,15.44,14.92,14.93,336500.0,15.23,15.44,14.92,14.93,336500.0
2009-06-22 10:00:00,14.92,15.01,14.92,14.95,109600.0,14.92,15.01,14.92,14.95,109600.0
2009-06-22 10:30:00,14.95,14.95,14.81,14.86,77100.0,14.95,14.95,14.81,14.86,77100.0
2009-06-22 11:00:00,14.85,14.86,14.84,14.85,67300.0,14.85,14.86,14.84,14.85,67300.0
2009-06-22 11:30:00,14.85,14.85,14.77,14.78,72900.0,14.85,14.85,14.77,14.78,72900.0
2009-06-22 12:00:00,14.78,14.85,14.78,14.84,45500.0,14.78,14.85,14.78,14.84,45500.0
2009-06-22 12:30:00,14.84,14.84,14.8,14.83,42100.0,14.84,14.84,14.8,14.83,42100.0
2009-06-22 13:00:00,14.84,14.87,14.78,14.81,68400.0,14.84,14.87,14.78,14.81,68400.0
2009-06-22 13:30:00,14.81,14.89,14.76,14.79,95700.0,14.81,14.89,14.76,14.79,95700.0
2009-06-22 14:00:00,14.8,14.8,14.74,14.79,62700.0,14.8,14.8,14.74,14.79,62700.0
2009-06-22 14:30:00,14.79,14.85,14.78,14.79,59300.0,14.79,14.85,14.78,14.79,59300.0
2009-06-22 15:00:00,14.79,14.83,14.77,14.8,118500.0,14.79,14.83,14.77,14.8,118500.0
2009-06-22 15:30:00,14.79,14.84,14.75,14.79,247500.0,14.79,14.84,14.75,14.79,247500.0
2009-06-23 09:30:00,14.82,14.88,14.66,14.86,80200.0,14.82,14.88,14.66,14.86,80200.0
2009-06-23 10:00:00,14.86,14.86,14.62,14.71,90700.0,14.86,14.86,14.62,14.71,90700.0
2009-06-23 10:30:00,14.72,14.73,14.64,14.65,55900.0,14.72,14.73,14.64,14.65,55900.0
2009-06-23 11:00:00,14.65,14.74,14.56,14.7,100800.0,14.65,14.74,14.56,14.7,100800.0
2009-06-23 11:30:00,14.71,14.71,14.61,14.63,79300.0,14.71,14.71,14.61,14.63,79300.0
2009-06-23 12:00:00,14.64,14.68,14.59,14.59,52600.0,14.64,14.68,14.59,14.59,52600.0
2009-06-23 12:30:00,14.59,14.68,14.59,14.61,64200.0,14.59,14.68,14.59,14.61,64200.0
2009-06-23 13:00:00,14.6,14.72,14.59,14.71,98100.0,14.6,14.72,14.59,14.71,98100.0
2009-06-23 13:30:00,14.7,14.74,14.57,14.58,74200.0,14.7,14.74,14.57,14.58,74200.0
2009-06-23 14:00:00,14.58,14.61,14.57,14.58,30500.0,14.58,14.61,14.57,14.58,30500.0
2009-06-23 14:30:00,14.58,14.6,14.54,14.59,47500.0,14.58,14.6,14.54,14.59,47500.0
2009-06-23 15:00:00,14.6,14.71,14.58,14.7,59200.0,14.6,14.71,14.58,14.7,59200.0
2009-06-23 15:30:00,14.69,14.71,14.64,14.69,148000.0,14.69,14.71,14.64,14.69,148000.0
2009-06-24 09:30:00,14.84,15.05,14.72,15.02,61900.0,14.84,15.05,14.72,15.02,61900.0
2009-06-24 10:00:00,15.01,15.17,14.94,15.0,298900.0,15.01,15.17,14.94,15.0,298900.0
2009-06-24 10:30:00,14.99,15.0,14.96,14.97,212300.0,14.99,15.0,14.96,14.97,212300.0
2009-06-24 11:00:00,14.97,14.99,14.95,14.98,137700.0,14.97,14.99,14.95,14.98,137700.0
2009-06-24 11:30:00,14.99,14.99,14.95,14.99,47600.0,14.99,14.99,14.95,14.99,47600.0
2009-06-24 12:00:00,14.98,15.05,14.98,15.02,91700.0,14.98,15.05,14.98,15.02,91700.0
2009-06-24 12:30:00,15.02,15.05,15.0,15.04,15200.0,15.02,15.05,15.0,15.04,15200.0
2009-06-24 13:00:00,15.04,15.08,15.04,15.08,15800.0,15.04,15.08,15.04,15.08,15800.0
2009-06-24 13:30:00,15.07,15.14,15.07,15.14,31400.0,15.07,15.14,15.07,15.14,31400.0
2009-06-24 14:00:00,15.13,15.19,15.0,15.01,57300.0,15.13,15.19,15.0,15.01,57300.0
2009-06-24 14:30:00,15.02,15.1,15.0,15.07,70000.0,15.02,15.1,15.0,15.07,70000.0
2009-06-24 15:00:00,15.07,15.08,15.0,15.07,64500.0,15.07,15.08,15.0,15.07,64500.0
2009-06-24 15:30:00,15.07,15.17,15.07,15.16,199800.0,15.07,15.17,15.07,15.16,199800.0
2009-06-25 09:30:00,15.0,15.35,14.93,15.27,87500.0,15.0,15.35,14.93,15.27,87500.0
2009-06-25 10:00:00,15.27,15.33,15.13,15.31,127400.0,15.27,15.33,15.13,15.31,127400.0
2009-06-25 10:30:00,15.3,15.42,15.21,15.22,80000.0,15.3,15.42,15.21,15.22,80000.0
2009-06-25 11:00:00,15.22,15.23,15.08,15.16,119600.0,15.22,15.23,15.08,15.16,119600.0
2009-06-25 11:30:00,15.17,15.29,15.17,15.29,71900.0,15.17,15.29,15.17,15.29,71900.0
2009-06-25 12:00:00,15.28,15.35,15.28,15.34,56200.0,15.28,15.35,15.28,15.34,56200.0
2009-06-25 12:30:00,15.34,15.35,15.29,15.34,174400.0,15.34,15.35,15.29,15.34,174400.0
2009-06-25 13:00:00,15.34,15.43,15.34,15.43,74500.0,15.34,15.43,15.34,15.43,74500.0
2009-06-25 13:30:00,15.43,15.49,15.39,15.4,113200.0,15.43,15.49,15.39,15.4,113200.0
2009-06-25 14:00:00,15.4,15.41,15.34,15.37,133900.0,15.4,15.41,15.34,15.37,133900.0
2009-06-25 14:30:00,15.37,15.45,15.31,15.44,124300.0,15.37,15.45,15.31,15.44,124300.0
2009-06-25 15:00:00,15.44,15.49,15.38,15.44,188300.0,15.44,15.49,15.38,15.44,188300.0
2009-06-25 15:30:00,15.44,15.48,15.31,15.48,312300.0,15.44,15.48,15.31,15.48,312300.0
2009-06-26 09:30:00,15.16,15.46,15.11,15.35,74300.0,15.16,15.46,15.11,15.35,74300.0
2009-06-26 10:00:00,15.36,15.43,15.31,15.35,137900.0,15.36,15.43,15.31,15.35,137900.0
2009-06-26 10:30:00,15.35,15.5,15.28,15.47,140200.0,15.35,15.5,15.28,15.47,140200.0
2009-06-26 11:00:00,15.46,15.47,15.4,15.45,80000.0,15.46,15.47,15.4,15.45,80000.0
2009-06-26 11:30:00,15.45,15.5,15.41,15.46,112000.0,15.45,15.5,15.41,15.46,112000.0
2009-06-26 12:00:00,15.46,15.48,15.42,15.45,122400.0,15.46,15.48,15.42,15.45,122400.0
2009-06-26 12:30:00,15.45,15.51,15.45,15.5,122600.0,15.45,15.51,15.45,15.5,122600.0
2009-06-26 13:00:00,15.5,15.63,15.5,15.62,106400.0,15.5,15.63,15.5,15.62,106400.0
2009-06-26 13:30:00,15.62,15.67,15.51,15.53,190900.0,15.62,15.67,15.51,15.53,190900.0
2009-06-26 14:00:00,15.54,15.63,15.54,15.59,97300.0,15.54,15.63,15.54,15.59,97300.0
2009-06-26 14:30:00,15.6,15.68,15.58,15.68,97600.0,15.6,15.68,15.58,15.68,97600.0
2009-06-26 15:00:00,15.69,15.84,15.69,15.83,151500.0,15.69,15.84,15.69,15.83,151500.0
2009-06-26 15:30:00,15.84,16.01,15.78,16.01,464900.0,15.84,16.01,15.78,16.01,464900.0
2009-06-29 09:30:00,15.84,15.9,15.2,15.21,151700.0,15.84,15.9,15.2,15.21,151700.0
2009-06-29 10:00:00,15.21,15.43,15.16,15.31,153900.0,15.21,15.43,15.16,15.31,153900.0
2009-06-29 10:30:00,15.3,15.41,15.3,15.33,75600.0,15.3,15.41,15.3,15.33,75600.0
2009-06-29 11:00:00,15.32,15.49,15.24,15.27,374000.0,15.32,15.49,15.24,15.27,374000.0
2009-06-29 11:30:00,15.28,15.39,15.22,15.39,52500.0,15.28,15.39,15.22,15.39,52500.0
2009-06-29 12:00:00,15.39,15.46,15.38,15.43,65900.0,15.39,15.46,15.38,15.43,65900.0
2009-06-29 12:30:00,15.43,15.49,15.39,15.48,72300.0,15.43,15.49,15.39,15.48,72300.0
2009-06-29 13:00:00,15.48,15.56,15.47,15.55,42500.0,15.48,15.56,15.47,15.55,42500.0
2009-06-29 13:30:00,15.56,15.63,15.55,15.6,45600.0,15.56,15.63,15.55,15.6,45600.0
2009-06-29 14:00:00,15.6,15.62,15.5,15.62,103000.0,15.6,15.62,15.5,15.62,103000.0
2009-06-29 14:30:00,15.62,15.62,15.56,15.59,61800.0,15.62,15.62,15.56,15.59,61800.0
2009-06-29 15:00:00,15.6,15.6,15.51,15.53,113000.0,15.6,15.6,15.51,15.53,113000.0
2009-06-29 15:30:00,15.52,15.59,15.49,15.59,187000.0,15.52,15.59,15.49,15.59,187000.0
2009-06-30 09:30:00,15.6,15.85,15.6,15.84,69700.0,15.6,15.85,15.6,15.84,69700.0
2009-06-30 10:00:00,15.84,15.85,15.33,15.45,182400.0,15.84,15.85,15.33,15.45,182400.0
2009-06-30 10:30:00,15.45,15.65,15.43,15.65,68200.0,15.45,15.65,15.43,15.65,68200.0
2009-06-30 11:00:00,15.65,15.72,15.61,15.7,66200.0,15.65,15.72,15.61,15.7,66200.0
2009-06-30 11:30:00,15.7,15.71,15.68,15.69,35900.0,15.7,15.71,15.68,15.69,35900.0
2009-06-30 12:00:00,15.69,15.7,15.65,15.65,24300.0,15.69,15.7,15.65,15.65,24300.0
2009-06-30 12:30:00,15.66,15.66,15.6,15.61,37200.0,15.66,15.66,15.6,15.61,37200.0
2009-06-30 13:00:00,15.61,15.66,15.58,15.63,48300.0,15.61,15.66,15.58,15.63,48300.0
2009-06-30 13:30:00,15.63,15.66,15.63,15.65,39600.0,15.63,15.66,15.63,15.65,39600.0
2009-06-30 14:00:00,15.66,15.68,15.65,15.68,51900.0,15.66,15.68,15.65,15.68,51900.0
2009-06-30 14:30:00,15.68,15.68,15.64,15.67,87700.0,15.68,15.68,15.64,15.67,87700.0
2009-06-30 15:00:00,15.67,15.68,15.65,15.65,86200.0,15.67,15.68,15.65,15.65,86200.0
2009-06-30 15:30:00,15.66,15.73,15.53,15.6,387800.0,15.66,15.73,15.53,15.6,387800.0
2009-07-01 09:30:00,15.62,15.72,15.45,15.58,38300.0,15.62,15.72,15.45,15.58,38300.0
2009-07-01 10:00:00,15.57,15.63,15.4,15.61,318600.0,15.57,15.63,15.4,15.61,318600.0
2009-07-01 10:30:00,15.61,15.63,15.6,15.61,74200.0,15.61,15.63,15.6,15.61,74200.0
2009-07-01 11:00:00,15.61,15.61,15.5,15.51,40600.0,15.61,15.61,15.5,15.51,40600.0
2009-07-01 11:30:00,15.5,15.52,15.42,15.5,45200.0,15.5,15.52,15.42,15.5,45200.0
2009-07-01 12:00:00,15.51,15.61,15.51,15.61,43000.0,15.51,15.61,15.51,15.61,43000.0
2009-07-01 12:30:00,15.61,15.62,15.58,15.59,19200.0,15.61,15.62,15.58,15.59,19200.0
2009-07-01 13:00:00,15.59,15.61,15.59,15.61,11900.0,15.59,15.61,15.59,15.61,11900.0
2009-07-01 13:30:00,15.61,15.61,15.59,15.6,46700.0,15.61,15.61,15.59,15.6,46700.0
2009-07-01 14:00:00,15.6,15.61,15.59,15.61,22400.0,15.6,15.61,15.59,15.61,22400.0
2009-07-01 14:30:00,15.61,15.63,15.6,15.62,30300.0,15.61,15.63,15.6,15.62,30300.0
2009-07-01 15:00:00,15.62,15.63,15.49,15.5,91300.0,15.62,15.63,15.49,15.5,91300.0
2009-07-01 15:30:00,15.5,15.56,15.46,15.46,163000.0,15.5,15.56,15.46,15.46,163000.0
2009-07-02 09:30:00,15.32,15.32,14.77,15.12,56100.0,15.32,15.32,14.77,15.12,56100.0
2009-07-02 10:00:00,15.12,15.17,15.03,15.12,79600.0,15.12,15.17,15.03,15.12,79600.0
2009-07-02 10:30:00,15.13,15.21,15.09,15.19,43800.0,15.13,15.21,15.09,15.19,43800.0
2009-07-02 11:00:00,15.18,15.18,15.06,15.09,44400.0,15.18,15.18,15.06,15.09,44400.0
2009-07-02 11:30:00,15.09,15.1,14.98,15.02,68000.0,15.09,15.1,14.98,15.02,68000.0
2009-07-02 12:00:00,15.02,15.02,14.96,14.97,53400.0,15.02,15.02,14.96,14.97,53400.0
2009-07-02 12:30:00,14.96,14.96,14.92,14.92,40200.0,14.96,14.96,14.92,14.92,40200.0
2009-07-02 13:00:00,14.92,14.94,14.9,14.9,156100.0,14.92,14.94,14.9,14.9,156100.0
2009-07-02 13:30:00,14.9,14.94,14.84,14.94,91900.0,14.9,14.94,14.84,14.94,91900.0
2009-07-02 14:00:00,14.94,14.96,14.87,14.94,56200.0,14.94,14.96,14.87,14.94,56200.0
2009-07-02 14:30:00,14.94,14.94,14.89,14.92,41700.0,14.94,14.94,14.89,14.92,41700.0
2009-07-02 15:00:00,14.92,14.93,14.83,14.84,56700.0,14.92,14.93,14.83,14.84,56700.0
2009-07-02 15:30:00,14.84,14.93,14.83,14.87,156900.0,14.84,14.93,14.83,14.87,156900.0
2009-07-06 09:30:00,14.65,14.78,14.37,14.55,59700.0,14.65,14.78,14.37,14.55,59700.0
2009-07-06 10:00:00,14.56,14.66,14.5,14.58,47900.0,14.56,14.66,14.5,14.58,47900.0
2009-07-06 10:30:00,14.59,14.59,14.43,14.52,37700.0,14.59,14.59,14.43,14.52,37700.0
2009-07-06 11:00:00,14.53,14.59,14.48,14.59,21800.0,14.53,14.59,14.48,14.59,21800.0
2009-07-06 11:30:00,14.58,14.59,14.49,14.49,38400.0,14.58,14.59,14.49,14.49,38400.0
2009-07-06 12:00:00,14.49,14.52,14.44,14.44,31300.0,14.49,14.52,14.44,14.44,31300.0
2009-07-06 12:30:00,14.44,14.49,14.42,14.44,45600.0,14.44,14.49,14.42,14.44,45600.0
2009-07-06 13:00:00,14.42,14.52,14.41,14.47,36300.0,14.42,14.52,14.41,14.47,36300.0
2009-07-06 13:30:00,14.46,14.46,14.4,14.42,32200.0,14.46,14.46,14.4,14.42,32200.0
2009-07-06 14:00:00,14.42,14.51,14.42,14.49,39500.0,14.42,14.51,14.42,14.49,39500.0
2009-07-06 14:30:00,14.49,14.55,14.46,14.49,55000.0,14.49,14.55,14.46,14.49,55000.0
2009-07-06 15:00:00,14.49,14.52,14.43,14.5,77600.0,14.49,14.52,14.43,14.5,77600.0
2009-07-06 15:30:00,14.5,14.6,14.45,14.59,138200.0,14.5,14.6,14.45,14.59,138200.0
2009-07-07 09:30:00,14.54,14.59,14.41,14.42,122900.0,14.54,14.59,14.41,14.42,122900.0
2009-07-07 10:00:00,14.41,14.41,14.2,14.28,116100.0,14.41,14.41,14.2,14.28,116100.0
2009-07-07 10:30:00,14.29,14.42,14.29,14.38,40400.0,14.29,14.42,14.29,14.38,40400.0
2009-07-07 11:00:00,14.37,14.38,14.26,14.27,33300.0,14.37,14.38,14.26,14.27,33300.0
2009-07-07 11:30:00,14.27,14.31,14.17,14.19,52600.0,14.27,14.31,14.17,14.19,52600.0
2009-07-07 12:00:00,14.19,14.21,14.12,14.12,49900.0,14.19,14.21,14.12,14.12,49900.0
2009-07-07 12:30:00,14.12,14.17,14.12,14.13,14000.0,14.12,14.17,14.12,14.13,14000.0
2009-07-07 13:00:00,14.14,14.2,14.13,14.2,18600.0,14.14,14.2,14.13,14.2,18600.0
2009-07-07 13:30:00,14.21,14.21,14.15,14.17,21100.0,14.21,14.21,14.15,14.17,21100.0
2009-07-07 14:00:00,14.17,14.2,14.16,14.19,59500.0,14.17,14.2,14.16,14.19,59500.0
2009-07-07 14:30:00,14.19,14.2,14.09,14.1,28100.0,14.19,14.2,14.09,14.1,28100.0
2009-07-07 15:00:00,14.1,14.1,14.05,14.09,56300.0,14.1,14.1,14.05,14.09,56300.0
2009-07-07 15:30:00,14.09,14.18,14.07,14.1,131600.0,14.09,14.18,14.07,14.1,131600.0
2009-07-08 09:30:00,14.07,14.24,13.92,13.99,93100.0,14.07,14.24,13.92,13.99,93100.0
2009-07-08 10:00:00,14.0,14.12,14.0,14.1,58000.0,14.0,14.12,14.0,14.1,58000.0
2009-07-08 10:30:00,14.1,14.11,14.03,14.05,21500.0,14.1,14.11,14.03,14.05,21500.0
2009-07-08 11:00:00,14.03,14.05,13.9,13.9,32900.0,14.03,14.05,13.9,13.9,32900.0
2009-07-08 11:30:00,13.9,13.93,13.85,13.86,57000.0,13.9,13.93,13.85,13.86,57000.0
2009-07-08 12:00:00,13.86,13.86,13.77,13.77,32400.0,13.86,13.86,13.77,13.77,32400.0
2009-07-08 12:30:00,13.78,13.79,13.71,13.77,41500.0,13.78,13.79,13.71,13.77,41500.0
2009-07-08 13:00:00,13.78,13.88,13.76,13.85,46400.0,13.78,13.88,13.76,13.85,46400.0
2009-07-08 13:30:00,13.85,13.85,13.8,13.8,82600.0,13.85,13.85,13.8,13.8,82600.0
2009-07-08 14:00:00,13.8,13.8,13.73,13.76,60000.0,13.8,13.8,13.73,13.76,60000.0
2009-07-08 14:30:00,13.77,13.81,13.74,13.81,53300.0,13.77,13.81,13.74,13.81,53300.0
2009-07-08 15:00:00,13.82,13.87,13.78,13.79,58100.0,13.82,13.87,13.78,13.79,58100.0
2009-07-08 15:30:00,13.79,13.96,13.78,13.95,155800.0,13.79,13.96,13.78,13.95,155800.0
2009-07-09 09:30:00,13.85,14.1,13.85,13.94,76800.0,13.85,14.1,13.85,13.94,76800.0
2009-07-09 10:00:00,13.95,14.03,13.94,14.01,28400.0,13.95,14.03,13.94,14.01,28400.0
2009-07-09 10:30:00,14.02,14.09,14.0,14.09,32300.0,14.02,14.09,14.0,14.09,32300.0
2009-07-09 11:00:00,14.09,14.09,13.97,14.02,15600.0,14.09,14.09,13.97,14.02,15600.0
2009-07-09 11:30:00,14.02,14.07,14.02,14.06,37600.0,14.02,14.07,14.02,14.06,37600.0
2009-07-09 12:00:00,14.06,14.08,14.04,14.04,22400.0,14.06,14.08,14.04,14.04,22400.0
2009-07-09 12:30:00,14.06,14.11,14.03,14.05,28700.0,14.06,14.11,14.03,14.05,28700.0
2009-07-09 13:00:00,14.04,14.12,14.0,14.11,38400.0,14.04,14.12,14.0,14.11,38400.0
2009-07-09 13:30:00,14.11,14.14,14.07,14.11,58400.0,14.11,14.14,14.07,14.11,58400.0
2009-07-09 14:00:00,14.12,14.19,14.09,14.17,72400.0,14.12,14.19,14.09,14.17,72400.0
2009-07-09 14:30:00,14.17,14.25,14.15,14.23,82100.0,14.17,14.25,14.15,14.23,82100.0
2009-07-09 15:00:00,14.23,14.28,14.23,14.27,149800.0,14.23,14.28,14.23,14.27,149800.0
2009-07-09 15:30:00,14.27,14.29,14.12,14.28,270000.0,14.27,14.29,14.12,14.28,270000.0
2009-07-10 09:30:00,14.11,14.36,14.08,14.25,71900.0,14.11,14.36,14.08,14.25,71900.0
2009-07-10 10:00:00,14.25,14.34,14.23,14.34,55800.0,14.25,14.34,14.23,14.34,55800.0
2009-07-10 10:30:00,14.35,14.36,14.2,14.23,42400.0,14.35,14.36,14.2,14.23,42400.0
2009-07-10 11:00:00,14.22,14.22,14.1,14.1,32800.0,14.22,14.22,14.1,14.1,32800.0
2009-07-10 11:30:00,14.1,14.18,14.1,14.17,84000.0,14.1,14.18,14.1,14.17,84000.0
2009-07-10 12:00:00,14.16,14.27,14.15,14.18,28500.0,14.16,14.27,14.15,14.18,28500.0
2009-07-10 12:30:00,14.17,14.17,14.13,14.15,14000.0,14.17,14.17,14.13,14.15,14000.0
2009-07-10 13:00:00,14.15,14.17,14.14,14.16,17400.0,14.15,14.17,14.14,14.16,17400.0
2009-07-10 13:30:00,14.15,14.2,14.15,14.17,11200.0,14.15,14.2,14.15,14.17,11200.0
2009-07-10 14:00:00,14.17,14.17,14.12,14.13,18200.0,14.17,14.17,14.12,14.13,18200.0
2009-07-10 14:30:00,14.12,14.23,14.11,14.2,55700.0,14.12,14.23,14.11,14.2,55700.0
2009-07-10 15:00:00,14.2,14.25,14.17,14.19,51100.0,14.2,14.25,14.17,14.19,51100.0
2009-07-10 15:30:00,14.19,14.26,14.17,14.25,113900.0,14.19,14.26,14.17,14.25,113900.0
2009-07-13 09:30:00,14.29,14.31,14.16,14.19,142100.0,14.29,14.31,14.16,14.19,142100.0
2009-07-13 10:00:00,14.2,14.25,14.07,14.23,64600.0,14.2,14.25,14.07,14.23,64600.0
2009-07-13 10:30:00,14.24,14.33,14.22,14.33,23200.0,14.24,14.33,14.22,14.33,23200.0
2009-07-13 11:00:00,14.33,14.38,14.31,14.33,42800.0,14.33,14.38,14.31,14.33,42800.0
2009-07-13 11:30:00,14.34,14.48,14.34,14.4,30200.0,14.34,14.48,14.34,14.4,30200.0
2009-07-13 12:00:00,14.4,14.41,14.33,14.38,37500.0,14.4,14.41,14.33,14.38,37500.0
2009-07-13 12:30:00,14.37,14.38,14.32,14.32,25000.0,14.37,14.38,14.32,14.32,25000.0
2009-07-13 13:00:00,14.32,14.35,14.31,14.33,16500.0,14.32,14.35,14.31,14.33,16500.0
2009-07-13 13:30:00,14.34,14.37,14.33,14.35,58300.0,14.34,14.37,14.33,14.35,58300.0
2009-07-13 14:00:00,14.35,14.4,14.35,14.38,15200.0,14.35,14.4,14.35,14.38,15200.0
2009-07-13 14:30:00,14.39,14.41,14.32,14.34,26900.0,14.39,14.41,14.32,14.34,26900.0
2009-07-13 15:00:00,14.34,14.36,14.32,14.34,81800.0,14.34,14.36,14.32,14.34,81800.0
2009-07-13 15:30:00,14.34,14.46,14.33,14.46,124000.0,14.34,14.46,14.33,14.46,124000.0
2009-07-14 09:30:00,14.4,14.65,14.37,14.55,77600.0,14.4,14.65,14.37,14.55,77600.0
2009-07-14 10:00:00,14.54,14.83,14.51,14.62,173000.0,14.54,14.83,14.51,14.62,173000.0
2009-07-14 10:30:00,14.63,14.63,14.53,14.55,36000.0,14.63,14.63,14.53,14.55,36000.0
2009-07-14 11:00:00,14.54,14.61,14.53,14.58,29700.0,14.54,14.61,14.53,14.58,29700.0
2009-07-14 11:30:00,14.58,14.61,14.55,14.59,43200.0,14.58,14.61,14.55,14.59,43200.0
2009-07-14 12:00:00,14.58,14.61,14.56,14.6,86200.0,14.58,14.61,14.56,14.6,86200.0
2009-07-14 12:30:00,14.61,14.61,14.55,14.57,15600.0,14.61,14.61,14.55,14.57,15600.0
2009-07-14 13:00:00,14.57,14.58,14.56,14.58,22900.0,14.57,14.58,14.56,14.58,22900.0
2009-07-14 13:30:00,14.57,14.59,14.56,14.56,22000.0,14.57,14.59,14.56,14.56,22000.0
2009-07-14 14:00:00,14.56,14.61,14.55,14.57,56900.0,14.56,14.61,14.55,14.57,56900.0
2009-07-14 14:30:00,14.56,14.6,14.53,14.57,32400.0,14.56,14.6,14.53,14.57,32400.0
2009-07-14 15:00:00,14.57,14.59,14.55,14.58,43000.0,14.57,14.59,14.55,14.58,43000.0
2009-07-14 15:30:00,14.58,14.63,14.53,14.59,207000.0,14.58,14.63,14.53,14.59,207000.0
2009-07-15 09:30:00,14.61,14.79,14.6,14.71,60300.0,14.61,14.79,14.6,14.71,60300.0
2009-07-15 10:00:00,14.72,14.74,14.63,14.7,32100.0,14.72,14.74,14.63,14.7,32100.0
2009-07-15 10:30:00,14.7,14.74,14.66,14.74,33800.0,14.7,14.74,14.66,14.74,33800.0
2009-07-15 11:00:00,14.73,14.86,14.73,14.86,24400.0,14.73,14.86,14.73,14.86,24400.0
2009-07-15 11:30:00,14.86,14.97,14.85,14.93,65800.0,14.86,14.97,14.85,14.93,65800.0
2009-07-15 12:00:00,14.91,14.93,14.87,14.9,331200.0,14.91,14.93,14.87,14.9,331200.0
2009-07-15 12:30:00,14.9,14.91,14.87,14.88,69800.0,14.9,14.91,14.87,14.88,69800.0
2009-07-15 13:00:00,14.87,14.91,14.87,14.9,78000.0,14.87,14.91,14.87,14.9,78000.0
2009-07-15 13:30:00,14.9,14.91,14.84,14.9,81200.0,14.9,14.91,14.84,14.9,81200.0
2009-07-15 14:00:00,14.9,14.96,14.88,14.94,71300.0,14.9,14.96,14.88,14.94,71300.0
2009-07-15 14:30:00,14.96,15.02,14.92,15.02,279100.0,14.96,15.02,14.92,15.02,279100.0
2009-07-15 15:00:00,15.02,15.02,14.83,14.88,208400.0,15.02,15.02,14.83,14.88,208400.0
2009-07-15 15:30:00,14.88,14.91,14.83,14.89,241800.0,14.88,14.91,14.83,14.89,241800.0
2009-07-16 09:30:00,14.8,15.07,14.61,14.75,118400.0,14.8,15.07,14.61,14.75,118400.0
2009-07-16 10:00:00,14.76,14.77,14.58,14.64,213100.0,14.76,14.77,14.58,14.64,213100.0
2009-07-16 10:30:00,14.65,14.65,14.59,14.59,66600.0,14.65,14.65,14.59,14.59,66600.0
2009-07-16 11:00:00,14.6,14.61,14.51,14.52,130900.0,14.6,14.61,14.51,14.52,130900.0
2009-07-16 11:30:00,14.51,14.55,14.44,14.51,248000.0,14.51,14.55,14.44,14.51,248000.0
2009-07-16 12:00:00,14.51,14.51,14.48,14.5,310900.0,14.51,14.51,14.48,14.5,310900.0
2009-07-16 12:30:00,14.5,14.51,14.49,14.5,58400.0,14.5,14.51,14.49,14.5,58400.0
2009-07-16 13:00:00,14.49,14.5,14.43,14.43,53200.0,14.49,14.5,14.43,14.43,53200.0
2009-07-16 13:30:00,14.44,14.44,14.38,14.4,161400.0,14.44,14.44,14.38,14.4,161400.0
2009-07-16 14:00:00,14.4,14.46,14.36,14.45,168700.0,14.4,14.46,14.36,14.45,168700.0
2009-07-16 14:30:00,14.44,14.5,14.44,14.46,77400.0,14.44,14.5,14.44,14.46,77400.0
2009-07-16 15:00:00,14.46,14.48,14.44,14.48,114800.0,14.46,14.48,14.44,14.48,114800.0
2009-07-16 15:30:00,14.49,14.49,14.42,14.45,410800.0,14.49,14.49,14.42,14.45,410800.0
2009-07-17 09:30:00,14.42,14.58,14.33,14.4,156200.0,14.42,14.58,14.33,14.4,156200.0
2009-07-17 10:00:00,14.41,14.43,14.34,14.41,175000.0,14.41,14.43,14.34,14.41,175000.0
2009-07-17 10:30:00,14.42,14.45,14.4,14.45,107300.0,14.42,14.45,14.4,14.45,107300.0
2009-07-17 11:00:00,14.45,14.46,14.41,14.43,83700.0,14.45,14.46,14.41,14.43,83700.0
2009-07-17 11:30:00,14.43,14.45,14.41,14.44,82500.0,14.43,14.45,14.41,14.44,82500.0
2009-07-17 12:00:00,14.45,14.5,14.44,14.45,42600.0,14.45,14.5,14.44,14.45,42600.0
2009-07-17 12:30:00,14.44,14.45,14.38,14.39,30500.0,14.44,14.45,14.38,14.39,30500.0
2009-07-17 13:00:00,14.39,14.4,14.34,14.34,59500.0,14.39,14.4,14.34,14.34,59500.0
2009-07-17 13:30:00,14.35,14.35,14.31,14.31,41700.0,14.35,14.35,14.31,14.31,41700.0
2009-07-17 14:00:00,14.3,14.3,14.23,14.25,63000.0,14.3,14.3,14.23,14.25,63000.0
2009-07-17 14:30:00,14.24,14.24,14.14,14.15,97000.0,14.24,14.24,14.14,14.15,97000.0
2009-07-17 15:00:00,14.15,14.16,13.99,14.03,196000.0,14.15,14.16,13.99,14.03,196000.0
2009-07-17 15:30:00,14.04,14.05,13.98,13.99,331700.0,14.04,14.05,13.98,13.99,331700.0
2009-07-20 09:30:00,13.99,14.33,13.91,14.33,134800.0,13.99,14.33,13.91,14.33,134800.0
2009-07-20 10:00:00,14.33,14.43,14.25,14.3,52600.0,14.33,14.43,14.25,14.3,52600.0
2009-07-20 10:30:00,14.29,14.3,14.2,14.22,54800.0,14.29,14.3,14.2,14.22,54800.0
2009-07-20 11:00:00,14.22,14.24,14.19,14.21,51300.0,14.22,14.24,14.19,14.21,51300.0
2009-07-20 11:30:00,14.21,14.25,14.16,14.2,26200.0,14.21,14.25,14.16,14.2,26200.0
2009-07-20 12:00:00,14.2,14.22,14.15,14.17,19700.0,14.2,14.22,14.15,14.17,19700.0
2009-07-20 12:30:00,14.16,14.18,14.14,14.14,34100.0,14.16,14.18,14.14,14.14,34100.0
2009-07-20 13:00:00,14.14,14.24,14.13,14.16,243500.0,14.14,14.24,14.13,14.16,243500.0
2009-07-20 13:30:00,14.17,14.18,14.09,14.1,36800.0,14.17,14.18,14.09,14.1,36800.0
2009-07-20 14:00:00,14.1,14.12,14.08,14.12,563300.0,14.1,14.12,14.08,14.12,563300.0
2009-07-20 14:30:00,14.11,14.15,14.09,14.1,74700.0,14.11,14.15,14.09,14.1,74700.0
2009-07-20 15:00:00,14.1,14.11,14.08,14.09,69100.0,14.1,14.11,14.08,14.09,69100.0
2009-07-20 15:30:00,14.1,14.12,14.06,14.1,176700.0,14.1,14.12,14.06,14.1,176700.0
2009-07-21 09:30:00,14.13,14.38,14.1,14.19,40600.0,14.13,14.38,14.1,14.19,40600.0
2009-07-21 10:00:00,14.16,14.18,14.09,14.12,60100.0,14.16,14.18,14.09,14.12,60100.0
2009-07-21 10:30:00,14.12,14.16,14.1,14.11,53100.0,14.12,14.16,14.1,14.11,53100.0
2009-07-21 11:00:00,14.11,14.12,14.07,14.12,38700.0,14.11,14.12,14.07,14.12,38700.0
2009-07-21 11:30:00,14.12,14.12,14.05,14.1,39100.0,14.12,14.12,14.05,14.1,39100.0
2009-07-21 12:00:00,14.1,14.1,13.99,13.99,75800.0,14.1,14.1,13.99,13.99,75800.0
2009-07-21 12:30:00,13.99,14.05,13.95,13.96,34600.0,13.99,14.05,13.95,13.96,34600.0
2009-07-21 13:00:00,13.98,14.01,13.97,14.0,37500.0,13.98,14.01,13.97,14.0,37500.0
2009-07-21 13:30:00,14.01,14.02,13.99,14.02,46100.0,14.01,14.02,13.99,14.02,46100.0
2009-07-21 14:00:00,14.02,14.04,13.97,13.98,274800.0,14.02,14.04,13.97,13.98,274800.0
2009-07-21 14:30:00,13.99,13.99,13.95,13.97,246300.0,13.99,13.99,13.95,13.97,246300.0
2009-07-21 15:00:00,13.97,13.99,13.95,13.98,139500.0,13.97,13.99,13.95,13.98,139500.0
2009-07-21 15:30:00,13.98,14.05,13.95,14.05,709800.0,13.98,14.05,13.95,14.05,709800.0
2009-07-22 09:30:00,14.05,14.19,14.02,14.17,81400.0,14.05,14.19,14.02,14.17,81400.0
2009-07-22 10:00:00,14.17,14.18,14.06,14.07,141900.0,14.17,14.18,14.06,14.07,141900.0
2009-07-22 10:30:00,14.07,14.1,14.05,14.1,75300.0,14.07,14.1,14.05,14.1,75300.0
2009-07-22 11:00:00,14.09,14.1,14.04,14.09,47100.0,14.09,14.1,14.04,14.09,47100.0
2009-07-22 11:30:00,14.09,14.09,14.02,14.02,30200.0,14.09,14.09,14.02,14.02,30200.0
2009-07-22 12:00:00,14.03,14.05,14.01,14.05,49100.0,14.03,14.05,14.01,14.05,49100.0
2009-07-22 12:30:00,14.05,14.1,14.04,14.06,69200.0,14.05,14.1,14.04,14.06,69200.0
2009-07-22 13:00:00,14.06,14.08,14.03,14.04,22900.0,14.06,14.08,14.03,14.04,22900.0
2009-07-22 13:30:00,14.04,14.09,14.0,14.09,109900.0,14.04,14.09,14.0,14.09,109900.0
2009-07-22 14:00:00,14.08,14.13,14.08,14.11,64100.0,14.08,14.13,14.08,14.11,64100.0
2009-07-22 14:30:00,14.11,14.11,14.04,14.05,70600.0,14.11,14.11,14.04,14.05,70600.0
2009-07-22 15:00:00,14.05,14.05,13.83,13.84,148000.0,14.05,14.05,13.83,13.84,148000.0
2009-07-22 15:30:00,13.83,13.9,13.82,13.86,309000.0,13.83,13.9,13.82,13.86,309000.0
2009-07-23 09:30:00,13.9,14.13,13.81,14.1,229800.0,13.9,14.13,13.81,14.1,229800.0
2009-07-23 10:00:00,14.12,14.15,14.0,14.01,88000.0,14.12,14.15,14.0,14.01,88000.0
2009-07-23 10:30:00,14.01,14.01,13.91,13.94,168400.0,14.01,14.01,13.91,13.94,168400.0
2009-07-23 11:00:00,13.95,14.27,13.95,14.26,471500.0,13.95,14.27,13.95,14.26,471500.0
2009-07-23 11:30:00,14.26,14.26,14.13,14.17,147500.0,14.26,14.26,14.13,14.17,147500.0
2009-07-23 12:00:00,14.17,14.17,14.09,14.15,197200.0,14.17,14.17,14.09,14.15,197200.0
2009-07-23 12:30:00,14.15,14.16,14.12,14.14,85700.0,14.15,14.16,14.12,14.14,85700.0
2009-07-23 13:00:00,14.15,14.15,14.07,14.09,77600.0,14.15,14.15,14.07,14.09,77600.0
2009-07-23 13:30:00,14.09,14.14,14.08,14.11,94500.0,14.09,14.14,14.08,14.11,94500.0
2009-07-23 14:00:00,14.12,14.21,14.09,14.18,244100.0,14.12,14.21,14.09,14.18,244100.0
2009-07-23 14:30:00,14.19,14.25,14.16,14.24,316200.0,14.19,14.25,14.16,14.24,316200.0
2009-07-23 15:00:00,14.24,14.24,14.22,14.24,209100.0,14.24,14.24,14.22,14.24,209100.0
2009-07-23 15:30:00,14.24,14.24,14.15,14.2,305600.0,14.24,14.24,14.15,14.2,305600.0
2009-07-24 09:30:00,14.21,14.3,14.0,14.21,205400.0,14.21,14.3,14.0,14.21,205400.0
2009-07-24 10:00:00,14.21,14.25,14.18,14.25,91300.0,14.21,14.25,14.18,14.25,91300.0
2009-07-24 10:30:00,14.24,14.24,14.2,14.22,105700.0,14.24,14.24,14.2,14.22,105700.0
2009-07-24 11:00:00,14.22,14.25,14.22,14.25,84100.0,14.22,14.25,14.22,14.25,84100.0
2009-07-24 11:30:00,14.25,14.27,14.21,14.27,132300.0,14.25,14.27,14.21,14.27,132300.0
2009-07-24 12:00:00,14.26,14.35,14.25,14.35,206100.0,14.26,14.35,14.25,14.35,206100.0
2009-07-24 12:30:00,14.35,14.38,14.25,14.35,120500.0,14.35,14.38,14.25,14.35,120500.0
2009-07-24 13:00:00,14.35,14.41,14.34,14.4,156000.0,14.35,14.41,14.34,14.4,156000.0
2009-07-24 13:30:00,14.41,14.61,14.4,14.6,388100.0,14.41,14.61,14.4,14.6,388100.0
2009-07-24 14:00:00,14.6,14.62,14.56,14.58,57100.0,14.6,14.62,14.56,14.58,57100.0
2009-07-24 14:30:00,14.58,14.6,14.54,14.57,68000.0,14.58,14.6,14.54,14.57,68000.0
2009-07-24 15:00:00,14.57,15.0,14.56,14.69,271900.0,14.57,15.0,14.56,14.69,271900.0
2009-07-24 15:30:00,14.68,14.83,14.65,14.77,359200.0,14.68,14.83,14.65,14.77,359200.0
2009-07-27 09:30:00,14.92,15.21,14.84,14.9,127400.0,14.92,15.21,14.84,14.9,127400.0
2009-07-27 10:00:00,14.91,15.0,14.91,14.96,108600.0,14.91,15.0,14.91,14.96,108600.0
2009-07-27 10:30:00,14.96,14.97,14.83,14.86,56200.0,14.96,14.97,14.83,14.86,56200.0
2009-07-27 11:00:00,14.87,14.99,14.86,14.99,75400.0,14.87,14.99,14.86,14.99,75400.0
2009-07-27 11:30:00,14.98,15.05,14.98,14.99,52200.0,14.98,15.05,14.98,14.99,52200.0
2009-07-27 12:00:00,14.98,15.1,14.9,15.05,160800.0,14.98,15.1,14.9,15.05,160800.0
2009-07-27 12:30:00,15.05,15.05,15.01,15.02,29700.0,15.05,15.05,15.01,15.02,29700.0
2009-07-27 13:00:00,15.02,15.06,15.0,15.02,60200.0,15.02,15.06,15.0,15.02,60200.0
2009-07-27 13:30:00,15.02,15.2,15.02,15.2,229400.0,15.02,15.2,15.02,15.2,229400.0
2009-07-27 14:00:00,15.2,15.28,15.12,15.13,245300.0,15.2,15.28,15.12,15.13,245300.0
2009-07-27 14:30:00,15.13,15.21,15.11,15.12,304900.0,15.13,15.21,15.11,15.12,304900.0
2009-07-27 15:00:00,15.13,15.13,15.06,15.09,64000.0,15.13,15.13,15.06,15.09,64000.0
2009-07-27 15:30:00,15.09,15.09,15.02,15.09,254100.0,15.09,15.09,15.02,15.09,254100.0
2009-07-28 09:30:00,15.09,15.19,15.0,15.18,54800.0,15.09,15.19,15.0,15.18,54800.0
2009-07-28 10:00:00,15.17,15.17,14.96,14.99,80400.0,15.17,15.17,14.96,14.99,80400.0
2009-07-28 10:30:00,14.99,15.04,14.98,15.03,20800.0,14.99,15.04,14.98,15.03,20800.0
2009-07-28 11:00:00,15.02,15.05,14.92,14.92,53100.0,15.02,15.05,14.92,14.92,53100.0
2009-07-28 11:30:00,14.92,14.93,14.74,14.74,121700.0,14.92,14.93,14.74,14.74,121700.0
2009-07-28 12:00:00,14.74,14.8,14.74,14.79,69700.0,14.74,14.8,14.74,14.79,69700.0
2009-07-28 12:30:00,14.79,14.79,14.74,14.75,87600.0,14.79,14.79,14.74,14.75,87600.0
2009-07-28 13:00:00,14.75,14.8,14.73,14.8,82000.0,14.75,14.8,14.73,14.8,82000.0
2009-07-28 13:30:00,14.8,14.96,14.79,14.95,42200.0,14.8,14.96,14.79,14.95,42200.0
2009-07-28 14:00:00,14.96,15.06,14.96,15.06,44200.0,14.96,15.06,14.96,15.06,44200.0
2009-07-28 14:30:00,15.06,15.1,15.01,15.02,45700.0,15.06,15.1,15.01,15.02,45700.0
2009-07-28 15:00:00,15.03,15.07,15.01,15.07,127600.0,15.03,15.07,15.01,15.07,127600.0
2009-07-28 15:30:00,15.07,15.15,15.04,15.12,239900.0,15.07,15.15,15.04,15.12,239900.0
2009-07-29 09:30:00,14.97,15.1,14.95,15.06,66000.0,14.97,15.1,14.95,15.06,66000.0
2009-07-29 10:00:00,15.06,15.22,15.01,15.2,91200.0,15.06,15.22,15.01,15.2,91200.0
2009-07-29 10:30:00,15.21,15.21,15.08,15.19,71400.0,15.21,15.21,15.08,15.19,71400.0
2009-07-29 11:00:00,15.19,15.2,15.11,15.17,90100.0,15.19,15.2,15.11,15.17,90100.0
2009-07-29 11:30:00,15.18,15.19,15.15,15.17,55400.0,15.18,15.19,15.15,15.17,55400.0
2009-07-29 12:00:00,15.18,15.21,14.98,14.99,83200.0,15.18,15.21,14.98,14.99,83200.0
2009-07-29 12:30:00,15.0,15.0,14.94,14.95,77500.0,15.0,15.0,14.94,14.95,77500.0
2009-07-29 13:00:00,14.95,14.98,14.94,14.98,65200.0,14.95,14.98,14.94,14.98,65200.0
2009-07-29 13:30:00,14.98,14.98,14.85,14.86,142300.0,14.98,14.98,14.85,14.86,142300.0
2009-07-29 14:00:00,14.87,14.91,14.86,14.9,53800.0,14.87,14.91,14.86,14.9,53800.0
2009-07-29 14:30:00,14.9,14.91,14.87,14.9,206900.0,14.9,14.91,14.87,14.9,206900.0
2009-07-29 15:00:00,14.9,14.95,14.88,14.88,299300.0,14.9,14.95,14.88,14.88,299300.0
2009-07-29 15:30:00,14.89,14.91,14.83,14.89,265900.0,14.89,14.91,14.83,14.89,265900.0
2009-07-30 09:30:00,15.23,15.23,14.89,15.02,80200.0,15.23,15.23,14.89,15.02,80200.0
2009-07-30 10:00:00,15.03,15.06,14.95,14.98,139000.0,15.03,15.06,14.95,14.98,139000.0
2009-07-30 10:30:00,14.98,15.0,14.96,14.98,55000.0,14.98,15.0,14.96,14.98,55000.0
2009-07-30 11:00:00,14.98,14.99,14.91,14.91,38600.0,14.98,14.99,14.91,14.91,38600.0
2009-07-30 11:30:00,14.91,14.92,14.8,14.82,94300.0,14.91,14.92,14.8,14.82,94300.0
2009-07-30 12:00:00,14.81,14.86,14.77,14.8,75000.0,14.81,14.86,14.77,14.8,75000.0
2009-07-30 12:30:00,14.8,14.83,14.77,14.8,44800.0,14.8,14.83,14.77,14.8,44800.0
2009-07-30 13:00:00,14.8,14.93,14.8,14.84,62700.0,14.8,14.93,14.8,14.84,62700.0
2009-07-30 13:30:00,14.84,14.87,14.75,14.75,107700.0,14.84,14.87,14.75,14.75,107700.0
2009-07-30 14:00:00,14.75,14.89,14.69,14.88,196300.0,14.75,14.89,14.69,14.88,196300.0
2009-07-30 14:30:00,14.88,14.88,14.7,14.75,179900.0,14.88,14.88,14.7,14.75,179900.0
2009-07-30 15:00:00,14.76,14.87,14.75,14.76,223200.0,14.76,14.87,14.75,14.76,223200.0
2009-07-30 15:30:00,14.76,14.87,14.73,14.8,336300.0,14.76,14.87,14.73,14.8,336300.0
2009-07-31 09:30:00,15.09,16.2,15.0,15.77,572800.0,15.09,16.2,15.0,15.77,572800.0
2009-07-31 10:00:00,15.79,16.0,15.7,15.98,288800.0,15.79,16.0,15.7,15.98,288800.0
2009-07-31 10:30:00,15.97,16.1,15.87,16.03,204900.0,15.97,16.1,15.87,16.03,204900.0
2009-07-31 11:00:00,16.03,16.03,15.84,15.92,163900.0,16.03,16.03,15.84,15.92,163900.0
2009-07-31 11:30:00,15.92,16.04,15.87,15.92,204500.0,15.92,16.04,15.87,15.92,204500.0
2009-07-31 12:00:00,15.91,15.97,15.84,15.96,71300.0,15.91,15.97,15.84,15.96,71300.0
2009-07-31 12:30:00,15.96,16.18,15.91,16.13,372900.0,15.96,16.18,15.91,16.13,372900.0
2009-07-31 13:00:00,16.11,16.28,16.09,16.25,217600.0,16.11,16.28,16.09,16.25,217600.0
2009-07-31 13:30:00,16.25,16.27,16.12,16.22,141500.0,16.25,16.27,16.12,16.22,141500.0
2009-07-31 14:00:00,16.21,16.28,16.19,16.25,132300.0,16.21,16.28,16.19,16.25,132300.0
2009-07-31 14:30:00,16.25,16.26,16.16,16.21,146000.0,16.25,16.26,16.16,16.21,146000.0
2009-07-31 15:00:00,16.21,16.27,16.18,16.27,212900.0,16.21,16.27,16.18,16.27,212900.0
2009-07-31 15:30:00,16.26,16.41,16.2,16.39,793300.0,16.26,16.41,16.2,16.39,793300.0
2009-08-03 09:30:00,16.42,16.42,16.23,16.33,118500.0,16.42,16.42,16.23,16.33,118500.0
2009-08-03 10:00:00,16.34,16.45,16.13,16.16,146600.0,16.34,16.45,16.13,16.16,146600.0
2009-08-03 10:30:00,16.16,16.2,15.99,15.99,156700.0,16.16,16.2,15.99,15.99,156700.0
2009-08-03 11:00:00,15.99,16.04,15.97,16.0,137000.0,15.99,16.04,15.97,16.0,137000.0
2009-08-03 11:30:00,16.0,16.06,15.99,16.05,98600.0,16.0,16.06,15.99,16.05,98600.0
2009-08-03 12:00:00,16.06,16.1,16.01,16.03,95700.0,16.06,16.1,16.01,16.03,95700.0
2009-08-03 12:30:00,16.04,16.06,16.0,16.06,326400.0,16.04,16.06,16.0,16.06,326400.0
2009-08-03 13:00:00,16.06,16.06,16.0,16.06,60000.0,16.06,16.06,16.0,16.06,60000.0
2009-08-03 13:30:00,16.06,16.14,16.06,16.14,207400.0,16.06,16.14,16.06,16.14,207400.0
2009-08-03 14:00:00,16.14,16.2,16.13,16.2,76900.0,16.14,16.2,16.13,16.2,76900.0
2009-08-03 14:30:00,16.19,16.25,16.19,16.23,102500.0,16.19,16.25,16.19,16.23,102500.0
2009-08-03 15:00:00,16.24,16.4,16.23,16.37,213900.0,16.24,16.4,16.23,16.37,213900.0
2009-08-03 15:30:00,16.37,16.42,16.33,16.42,307100.0,16.37,16.42,16.33,16.42,307100.0
2009-08-04 09:30:00,16.35,16.38,15.95,16.31,68800.0,16.35,16.38,15.95,16.31,68800.0
2009-08-04 10:00:00,16.32,16.44,16.32,16.35,63600.0,16.32,16.44,16.32,16.35,63600.0
2009-08-04 10:30:00,16.36,16.41,16.34,16.4,48800.0,16.36,16.41,16.34,16.4,48800.0
2009-08-04 11:00:00,16.4,16.43,16.3,16.3,63200.0,16.4,16.43,16.3,16.3,63200.0
2009-08-04 11:30:00,16.3,16.37,16.29,16.36,61800.0,16.3,16.37,16.29,16.36,61800.0
2009-08-04 12:00:00,16.36,16.37,16.29,16.29,50600.0,16.36,16.37,16.29,16.29,50600.0
2009-08-04 12:30:00,16.29,16.46,16.29,16.46,50100.0,16.29,16.46,16.29,16.46,50100.0
2009-08-04 13:00:00,16.46,16.47,16.42,16.42,86100.0,16.46,16.47,16.42,16.42,86100.0
2009-08-04 13:30:00,16.42,16.47,16.34,16.37,51400.0,16.42,16.47,16.34,16.37,51400.0
2009-08-04 14:00:00,16.36,16.42,16.35,16.39,66700.0,16.36,16.42,16.35,16.39,66700.0
2009-08-04 14:30:00,16.39,16.43,16.25,16.25,186100.0,16.39,16.43,16.25,16.25,186100.0
2009-08-04 15:00:00,16.25,16.27,16.22,16.25,426400.0,16.25,16.27,16.22,16.25,426400.0
2009-08-04 15:30:00,16.25,16.32,16.19,16.27,482100.0,16.25,16.32,16.19,16.27,482100.0
2009-08-05 09:30:00,16.2,16.34,15.89,15.91,129100.0,16.2,16.34,15.89,15.91,129100.0
2009-08-05 10:00:00,15.92,15.98,15.8,15.96,111400.0,15.92,15.98,15.8,15.96,111400.0
2009-08-05 10:30:00,15.96,16.01,15.89,16.0,34800.0,15.96,16.01,15.89,16.0,34800.0
2009-08-05 11:00:00,16.0,16.0,15.9,15.95,87900.0,16.0,16.0,15.9,15.95,87900.0
2009-08-05 11:30:00,15.95,15.97,15.91,15.91,171200.0,15.95,15.97,15.91,15.91,171200.0
2009-08-05 12:00:00,15.91,16.01,15.88,15.99,88400.0,15.91,16.01,15.88,15.99,88400.0
2009-08-05 12:30:00,15.98,15.99,15.9,15.9,186000.0,15.98,15.99,15.9,15.9,186000.0
2009-08-05 13:00:00,15.9,15.97,15.89,15.96,54900.0,15.9,15.97,15.89,15.96,54900.0
2009-08-05 13:30:00,15.96,16.0,15.96,15.96,61400.0,15.96,16.0,15.96,15.96,61400.0
2009-08-05 14:00:00,15.96,16.0,15.93,15.99,32700.0,15.96,16.0,15.93,15.99,32700.0
2009-08-05 14:30:00,15.99,16.02,15.98,15.99,71400.0,15.99,16.02,15.98,15.99,71400.0
2009-08-05 15:00:00,16.0,16.01,15.98,16.0,129400.0,16.0,16.01,15.98,16.0,129400.0
2009-08-05 15:30:00,16.0,16.02,15.97,15.99,145500.0,16.0,16.02,15.97,15.99,145500.0
2009-08-06 09:30:00,16.0,16.05,15.75,15.97,56900.0,16.0,16.05,15.75,15.97,56900.0
2009-08-06 10:00:00,15.96,15.98,15.85,15.86,55000.0,15.96,15.98,15.85,15.86,55000.0
2009-08-06 10:30:00,15.86,15.95,15.82,15.95,56200.0,15.86,15.95,15.82,15.95,56200.0
2009-08-06 11:00:00,15.95,16.03,15.94,16.0,110500.0,15.95,16.03,15.94,16.0,110500.0
2009-08-06 11:30:00,16.0,16.0,15.99,15.99,28600.0,16.0,16.0,15.99,15.99,28600.0
2009-08-06 12:00:00,16.0,16.0,15.91,15.98,65300.0,16.0,16.0,15.91,15.98,65300.0
2009-08-06 12:30:00,15.97,16.0,15.97,15.99,160300.0,15.97,16.0,15.97,15.99,160300.0
2009-08-06 13:00:00,15.99,15.99,15.94,15.95,41200.0,15.99,15.99,15.94,15.95,41200.0
2009-08-06 13:30:00,15.95,15.96,15.88,15.89,40500.0,15.95,15.96,15.88,15.89,40500.0
2009-08-06 14:00:00,15.89,15.89,15.81,15.83,76200.0,15.89,15.89,15.81,15.83,76200.0
2009-08-06 14:30:00,15.82,15.85,15.8,15.82,33000.0,15.82,15.85,15.8,15.82,33000.0
2009-08-06 15:00:00,15.82,15.93,15.82,15.92,44900.0,15.82,15.93,15.82,15.92,44900.0
2009-08-06 15:30:00,15.93,15.93,15.78,15.8,140700.0,15.93,15.93,15.78,15.8,140700.0
2009-08-07 09:30:00,16.0,16.02,15.81,15.83,81100.0,16.0,16.02,15.81,15.83,81100.0
2009-08-07 10:00:00,15.84,15.84,15.73,15.81,52900.0,15.84,15.84,15.73,15.81,52900.0
2009-08-07 10:30:00,15.81,15.94,15.81,15.88,50300.0,15.81,15.94,15.81,15.88,50300.0
2009-08-07 11:00:00,15.88,15.97,15.87,15.94,50500.0,15.88,15.97,15.87,15.94,50500.0
2009-08-07 11:30:00,15.96,16.0,15.9,15.97,141800.0,15.96,16.0,15.9,15.97,141800.0
2009-08-07 12:00:00,15.98,15.99,15.93,15.95,18600.0,15.98,15.99,15.93,15.95,18600.0
2009-08-07 12:30:00,15.96,16.0,15.96,15.98,16000.0,15.96,16.0,15.96,15.98,16000.0
2009-08-07 13:00:00,15.98,15.99,15.98,15.98,38400.0,15.98,15.99,15.98,15.98,38400.0
2009-08-07 13:30:00,15.98,15.98,15.92,15.94,41600.0,15.98,15.98,15.92,15.94,41600.0
2009-08-07 14:00:00,15.95,15.97,15.92,15.92,38900.0,15.95,15.97,15.92,15.92,38900.0
2009-08-07 14:30:00,15.92,16.0,15.88,15.99,128500.0,15.92,16.0,15.88,15.99,128500.0
2009-08-07 15:00:00,15.98,15.98,15.82,15.82,117300.0,15.98,15.98,15.82,15.82,117300.0
2009-08-07 15:30:00,15.81,15.84,15.75,15.78,283700.0,15.81,15.84,15.75,15.78,283700.0
2009-08-10 09:30:00,15.69,15.9,15.65,15.82,73200.0,15.69,15.9,15.65,15.82,73200.0
2009-08-10 10:00:00,15.81,15.91,15.79,15.91,171200.0,15.81,15.91,15.79,15.91,171200.0
2009-08-10 10:30:00,15.92,15.92,15.84,15.85,67600.0,15.92,15.92,15.84,15.85,67600.0
2009-08-10 11:00:00,15.85,15.85,15.84,15.85,18900.0,15.85,15.85,15.84,15.85,18900.0
2009-08-10 11:30:00,15.85,15.85,15.79,15.81,28000.0,15.85,15.85,15.79,15.81,28000.0
2009-08-10 12:00:00,15.81,15.81,15.8,15.81,21200.0,15.81,15.81,15.8,15.81,21200.0
2009-08-10 12:30:00,15.8,15.8,15.74,15.74,42800.0,15.8,15.8,15.74,15.74,42800.0
2009-08-10 13:00:00,15.74,15.75,15.7,15.75,52000.0,15.74,15.75,15.7,15.75,52000.0
2009-08-10 13:30:00,15.74,15.75,15.72,15.74,66600.0,15.74,15.75,15.72,15.74,66600.0
2009-08-10 14:00:00,15.74,15.8,15.74,15.78,32000.0,15.74,15.8,15.74,15.78,32000.0
2009-08-10 14:30:00,15.79,15.81,15.78,15.8,36400.0,15.79,15.81,15.78,15.8,36400.0
2009-08-10 15:00:00,15.81,15.85,15.78,15.8,61700.0,15.81,15.85,15.78,15.8,61700.0
2009-08-10 15:30:00,15.81,15.9,15.78,15.85,199000.0,15.81,15.9,15.78,15.85,199000.0
2009-08-11 09:30:00,15.71,15.97,15.65,15.74,41500.0,15.71,15.97,15.65,15.74,41500.0
2009-08-11 10:00:00,15.73,15.75,15.61,15.61,17100.0,15.73,15.75,15.61,15.61,17100.0
2009-08-11 10:30:00,15.61,15.61,15.52,15.54,14600.0,15.61,15.61,15.52,15.54,14600.0
2009-08-11 11:00:00,15.53,15.61,15.45,15.61,34100.0,15.53,15.61,15.45,15.61,34100.0
2009-08-11 11:30:00,15.61,15.72,15.59,15.72,38700.0,15.61,15.72,15.59,15.72,38700.0
2009-08-11 12:00:00,15.71,15.73,15.71,15.71,22200.0,15.71,15.73,15.71,15.71,22200.0
2009-08-11 12:30:00,15.72,15.73,15.7,15.72,33900.0,15.72,15.73,15.7,15.72,33900.0
2009-08-11 13:00:00,15.72,15.72,15.63,15.63,26800.0,15.72,15.72,15.63,15.63,26800.0
2009-08-11 13:30:00,15.64,15.64,15.6,15.64,24800.0,15.64,15.64,15.6,15.64,24800.0
2009-08-11 14:00:00,15.64,15.7,15.64,15.67,23200.0,15.64,15.7,15.64,15.67,23200.0
2009-08-11 14:30:00,15.66,15.68,15.64,15.67,21500.0,15.66,15.68,15.64,15.67,21500.0
2009-08-11 15:00:00,15.67,15.68,15.64,15.68,25500.0,15.67,15.68,15.64,15.68,25500.0
2009-08-11 15:30:00,15.68,15.71,15.62,15.64,61100.0,15.68,15.71,15.62,15.64,61100.0
2009-08-12 09:30:00,15.8,16.01,15.8,15.98,345000.0,15.8,16.01,15.8,15.98,345000.0
2009-08-12 10:00:00,15.99,16.13,15.96,16.08,259500.0,15.99,16.13,15.96,16.08,259500.0
2009-08-12 10:30:00,16.08,16.09,15.92,15.97,154300.0,16.08,16.09,15.92,15.97,154300.0
2009-08-12 11:00:00,15.96,15.96,15.75,15.8,131000.0,15.96,15.96,15.75,15.8,131000.0
2009-08-12 11:30:00,15.8,15.96,15.76,15.93,67300.0,15.8,15.96,15.76,15.93,67300.0
2009-08-12 12:00:00,15.93,15.98,15.9,15.93,137000.0,15.93,15.98,15.9,15.93,137000.0
2009-08-12 12:30:00,15.93,15.94,15.89,15.9,51900.0,15.93,15.94,15.89,15.9,51900.0
2009-08-12 13:00:00,15.9,15.91,15.86,15.87,60300.0,15.9,15.91,15.86,15.87,60300.0
2009-08-12 13:30:00,15.87,15.88,15.83,15.84,45400.0,15.87,15.88,15.83,15.84,45400.0
2009-08-12 14:00:00,15.84,15.96,15.83,15.94,68300.0,15.84,15.96,15.83,15.94,68300.0
2009-08-12 14:30:00,15.93,15.96,15.88,15.9,86200.0,15.93,15.96,15.88,15.9,86200.0
2009-08-12 15:00:00,15.92,15.97,15.91,15.92,70300.0,15.92,15.97,15.91,15.92,70300.0
2009-08-12 15:30:00,15.92,15.92,15.76,15.77,168200.0,15.92,15.92,15.76,15.77,168200.0
2009-08-13 09:30:00,15.92,15.92,15.51,15.58,89800.0,15.92,15.92,15.51,15.58,89800.0
2009-08-13 10:00:00,15.57,15.61,15.43,15.61,106200.0,15.57,15.61,15.43,15.61,106200.0
2009-08-13 10:30:00,15.61,15.7,15.57,15.69,66900.0,15.61,15.7,15.57,15.69,66900.0
2009-08-13 11:00:00,15.69,15.72,15.58,15.64,88300.0,15.69,15.72,15.58,15.64,88300.0
2009-08-13 11:30:00,15.61,15.68,15.57,15.61,56000.0,15.61,15.68,15.57,15.61,56000.0
2009-08-13 12:00:00,15.61,15.63,15.6,15.62,40300.0,15.61,15.63,15.6,15.62,40300.0
2009-08-13 12:30:00,15.62,15.73,15.62,15.73,41500.0,15.62,15.73,15.62,15.73,41500.0
2009-08-13 13:00:00,15.73,15.78,15.72,15.74,117900.0,15.73,15.78,15.72,15.74,117900.0
2009-08-13 13:30:00,15.75,15.76,15.65,15.65,43500.0,15.75,15.76,15.65,15.65,43500.0
2009-08-13 14:00:00,15.65,15.68,15.63,15.68,40900.0,15.65,15.68,15.63,15.68,40900.0
2009-08-13 14:30:00,15.68,15.7,15.65,15.7,16800.0,15.68,15.7,15.65,15.7,16800.0
2009-08-13 15:00:00,15.69,15.75,15.66,15.66,21600.0,15.69,15.75,15.66,15.66,21600.0
2009-08-13 15:30:00,15.66,15.71,15.64,15.67,95600.0,15.66,15.71,15.64,15.67,95600.0
2009-08-14 09:30:00,15.75,15.8,15.45,15.46,41500.0,15.75,15.8,15.45,15.46,41500.0
2009-08-14 10:00:00,15.45,15.46,15.35,15.4,26500.0,15.45,15.46,15.35,15.4,26500.0
2009-08-14 10:30:00,15.39,15.56,15.39,15.42,30600.0,15.39,15.56,15.39,15.42,30600.0
2009-08-14 11:00:00,15.44,15.49,15.43,15.45,19300.0,15.44,15.49,15.43,15.45,19300.0
2009-08-14 11:30:00,15.45,15.54,15.41,15.43,121400.0,15.45,15.54,15.41,15.43,121400.0
2009-08-14 12:00:00,15.44,15.48,15.43,15.45,17200.0,15.44,15.48,15.43,15.45,17200.0
2009-08-14 12:30:00,15.45,15.45,15.39,15.4,18000.0,15.45,15.45,15.39,15.4,18000.0
2009-08-14 13:00:00,15.4,15.44,15.4,15.42,13600.0,15.4,15.44,15.4,15.42,13600.0
2009-08-14 13:30:00,15.43,15.43,15.4,15.41,13900.0,15.43,15.43,15.4,15.41,13900.0
2009-08-14 14:00:00,15.42,15.43,15.41,15.42,9100.0,15.42,15.43,15.41,15.42,9100.0
2009-08-14 14:30:00,15.42,15.45,15.41,15.44,10300.0,15.42,15.45,15.41,15.44,10300.0
2009-08-14 15:00:00,15.44,15.48,15.44,15.47,21500.0,15.44,15.48,15.44,15.47,21500.0
2009-08-14 15:30:00,15.47,15.56,15.47,15.51,122900.0,15.47,15.56,15.47,15.51,122900.0
2009-08-17 09:30:00,15.33,15.42,15.2,15.22,93000.0,15.33,15.42,15.2,15.22,93000.0
2009-08-17 10:00:00,15.24,15.26,15.08,15.12,92900.0,15.24,15.26,15.08,15.12,92900.0
2009-08-17 10:30:00,15.13,15.3,15.13,15.28,145300.0,15.13,15.3,15.13,15.28,145300.0
2009-08-17 11:00:00,15.28,15.33,15.23,15.25,79500.0,15.28,15.33,15.23,15.25,79500.0
2009-08-17 11:30:00,15.24,15.26,15.22,15.24,51600.0,15.24,15.26,15.22,15.24,51600.0
2009-08-17 12:00:00,15.24,15.25,15.16,15.18,41900.0,15.24,15.25,15.16,15.18,41900.0
2009-08-17 12:30:00,15.17,15.17,15.14,15.16,38500.0,15.17,15.17,15.14,15.16,38500.0
2009-08-17 13:00:00,15.16,15.17,15.12,15.16,32200.0,15.16,15.17,15.12,15.16,32200.0
2009-08-17 13:30:00,15.15,15.16,15.14,15.16,47900.0,15.15,15.16,15.14,15.16,47900.0
2009-08-17 14:00:00,15.16,15.17,15.14,15.16,45300.0,15.16,15.17,15.14,15.16,45300.0
2009-08-17 14:30:00,15.16,15.19,15.13,15.19,40000.0,15.16,15.19,15.13,15.19,40000.0
2009-08-17 15:00:00,15.18,15.19,15.11,15.13,118600.0,15.18,15.19,15.11,15.13,118600.0
2009-08-17 15:30:00,15.14,15.16,15.05,15.08,209800.0,15.14,15.16,15.05,15.08,209800.0
2009-08-18 09:30:00,15.24,15.36,14.96,15.01,74000.0,15.24,15.36,14.96,15.01,74000.0
2009-08-18 10:00:00,15.01,15.1,14.98,15.05,101000.0,15.01,15.1,14.98,15.05,101000.0
2009-08-18 10:30:00,15.05,15.15,15.04,15.13,9500.0,15.05,15.15,15.04,15.13,9500.0
2009-08-18 11:00:00,15.13,15.13,15.05,15.08,29200.0,15.13,15.13,15.05,15.08,29200.0
2009-08-18 11:30:00,15.09,15.22,15.08,15.12,52100.0,15.09,15.22,15.08,15.12,52100.0
2009-08-18 12:00:00,15.13,15.16,15.12,15.16,394500.0,15.13,15.16,15.12,15.16,394500.0
2009-08-18 12:30:00,15.15,15.19,15.14,15.18,28600.0,15.15,15.19,15.14,15.18,28600.0
2009-08-18 13:00:00,15.18,15.2,15.12,15.13,27600.0,15.18,15.2,15.12,15.13,27600.0
2009-08-18 13:30:00,15.13,15.13,15.05,15.05,21400.0,15.13,15.13,15.05,15.05,21400.0
2009-08-18 14:00:00,15.06,15.11,15.05,15.11,32000.0,15.06,15.11,15.05,15.11,32000.0
2009-08-18 14:30:00,15.11,15.15,15.09,15.14,34800.0,15.11,15.15,15.09,15.14,34800.0
2009-08-18 15:00:00,15.15,15.19,15.11,15.12,59900.0,15.15,15.19,15.11,15.12,59900.0
2009-08-18 15:30:00,15.13,15.18,15.07,15.1,214100.0,15.13,15.18,15.07,15.1,214100.0
2009-08-19 09:30:00,15.12,15.51,15.0,15.42,128700.0,15.12,15.51,15.0,15.42,128700.0
2009-08-19 10:00:00,15.43,15.53,15.32,15.53,142500.0,15.43,15.53,15.32,15.53,142500.0
2009-08-19 10:30:00,15.53,15.68,15.53,15.55,134200.0,15.53,15.68,15.53,15.55,134200.0
2009-08-19 11:00:00,15.56,15.73,15.56,15.65,81900.0,15.56,15.73,15.56,15.65,81900.0
2009-08-19 11:30:00,15.65,15.68,15.59,15.62,47400.0,15.65,15.68,15.59,15.62,47400.0
2009-08-19 12:00:00,15.63,15.7,15.58,15.59,155700.0,15.63,15.7,15.58,15.59,155700.0
2009-08-19 12:30:00,15.6,15.61,15.56,15.57,65800.0,15.6,15.61,15.56,15.57,65800.0
2009-08-19 13:00:00,15.58,15.64,15.57,15.63,72900.0,15.58,15.64,15.57,15.63,72900.0
2009-08-19 13:30:00,15.63,15.67,15.58,15.59,66000.0,15.63,15.67,15.58,15.59,66000.0
2009-08-19 14:00:00,15.6,15.61,15.59,15.6,27600.0,15.6,15.61,15.59,15.6,27600.0
2009-08-19 14:30:00,15.59,15.62,15.59,15.62,48100.0,15.59,15.62,15.59,15.62,48100.0
2009-08-19 15:00:00,15.62,15.63,15.59,15.61,99100.0,15.62,15.63,15.59,15.61,99100.0
2009-08-19 15:30:00,15.61,15.64,15.57,15.59,248600.0,15.61,15.64,15.57,15.59,248600.0
2009-08-20 09:30:00,15.69,15.81,15.51,15.8,34200.0,15.69,15.81,15.51,15.8,34200.0
2009-08-20 10:00:00,15.81,15.83,15.68,15.69,61900.0,15.81,15.83,15.68,15.69,61900.0
2009-08-20 10:30:00,15.69,15.83,15.69,15.76,33400.0,15.69,15.83,15.69,15.76,33400.0
2009-08-20 11:00:00,15.77,15.81,15.73,15.76,25100.0,15.77,15.81,15.73,15.76,25100.0
2009-08-20 11:30:00,15.76,15.85,15.74,15.84,43900.0,15.76,15.85,15.74,15.84,43900.0
2009-08-20 12:00:00,15.84,15.9,15.84,15.86,45100.0,15.84,15.9,15.84,15.86,45100.0
2009-08-20 12:30:00,15.88,15.9,15.79,15.81,51200.0,15.88,15.9,15.79,15.81,51200.0
2009-08-20 13:00:00,15.8,15.85,15.78,15.84,30100.0,15.8,15.85,15.78,15.84,30100.0
2009-08-20 13:30:00,15.85,15.9,15.83,15.84,140100.0,15.85,15.9,15.83,15.84,140100.0
2009-08-20 14:00:00,15.84,15.86,15.79,15.86,118300.0,15.84,15.86,15.79,15.86,118300.0
2009-08-20 14:30:00,15.86,15.86,15.81,15.85,51500.0,15.86,15.86,15.81,15.85,51500.0
2009-08-20 15:00:00,15.84,15.89,15.8,15.83,121900.0,15.84,15.89,15.8,15.83,121900.0
2009-08-20 15:30:00,15.82,15.87,15.74,15.8,326900.0,15.82,15.87,15.74,15.8,326900.0
2009-08-21 09:30:00,15.64,15.87,15.62,15.81,210400.0,15.64,15.87,15.62,15.81,210400.0
2009-08-21 10:00:00,15.8,15.9,15.8,15.87,52400.0,15.8,15.9,15.8,15.87,52400.0
2009-08-21 10:30:00,15.87,15.91,15.78,15.81,30000.0,15.87,15.91,15.78,15.81,30000.0
2009-08-21 11:00:00,15.81,15.89,15.81,15.82,27900.0,15.81,15.89,15.81,15.82,27900.0
2009-08-21 11:30:00,15.83,15.88,15.8,15.86,47800.0,15.83,15.88,15.8,15.86,47800.0
2009-08-21 12:00:00,15.87,15.99,15.85,15.98,53500.0,15.87,15.99,15.85,15.98,53500.0
2009-08-21 12:30:00,15.97,16.02,15.95,16.0,37500.0,15.97,16.02,15.95,16.0,37500.0
2009-08-21 13:00:00,16.0,16.07,15.98,16.01,108500.0,16.0,16.07,15.98,16.01,108500.0
2009-08-21 13:30:00,16.01,16.06,15.94,15.94,137700.0,16.01,16.06,15.94,15.94,137700.0
2009-08-21 14:00:00,15.94,15.98,15.9,15.98,52500.0,15.94,15.98,15.9,15.98,52500.0
2009-08-21 14:30:00,15.98,16.04,15.98,15.99,159100.0,15.98,16.04,15.98,15.99,159100.0
2009-08-21 15:00:00,16.0,16.03,15.97,16.0,84900.0,16.0,16.03,15.97,16.0,84900.0
2009-08-21 15:30:00,16.0,16.01,15.95,15.99,93200.0,16.0,16.01,15.95,15.99,93200.0
2009-08-24 09:30:00,16.0,16.02,15.82,15.86,74400.0,16.0,16.02,15.82,15.86,74400.0
2009-08-24 10:00:00,15.86,15.96,15.81,15.83,85200.0,15.86,15.96,15.81,15.83,85200.0
2009-08-24 10:30:00,15.82,15.87,15.8,15.8,33000.0,15.82,15.87,15.8,15.8,33000.0
2009-08-24 11:00:00,15.8,15.85,15.8,15.85,14000.0,15.8,15.85,15.8,15.85,14000.0
2009-08-24 11:30:00,15.84,15.85,15.84,15.85,8900.0,15.84,15.85,15.84,15.85,8900.0
2009-08-24 12:00:00,15.85,15.85,15.8,15.81,30700.0,15.85,15.85,15.8,15.81,30700.0
2009-08-24 12:30:00,15.8,15.82,15.8,15.8,19500.0,15.8,15.82,15.8,15.8,19500.0
2009-08-24 13:00:00,15.8,15.82,15.72,15.72,32100.0,15.8,15.82,15.72,15.72,32100.0
2009-08-24 13:30:00,15.72,15.87,15.71,15.84,39400.0,15.72,15.87,15.71,15.84,39400.0
2009-08-24 14:00:00,15.84,15.88,15.83,15.88,22900.0,15.84,15.88,15.83,15.88,22900.0
2009-08-24 14:30:00,15.88,15.88,15.84,15.85,27100.0,15.88,15.88,15.84,15.85,27100.0
2009-08-24 15:00:00,15.85,15.85,15.77,15.85,36900.0,15.85,15.85,15.77,15.85,36900.0
2009-08-24 15:30:00,15.85,15.99,15.81,15.91,90500.0,15.85,15.99,15.81,15.91,90500.0
2009-08-25 09:30:00,15.83,15.93,15.75,15.86,26900.0,15.83,15.93,15.75,15.86,26900.0
2009-08-25 10:00:00,15.89,15.91,15.63,15.68,33800.0,15.89,15.91,15.63,15.68,33800.0
2009-08-25 10:30:00,15.68,15.68,15.57,15.6,27000.0,15.68,15.68,15.57,15.6,27000.0
2009-08-25 11:00:00,15.61,15.73,15.61,15.68,66900.0,15.61,15.73,15.61,15.68,66900.0
2009-08-25 11:30:00,15.68,15.77,15.68,15.75,25700.0,15.68,15.77,15.68,15.75,25700.0
2009-08-25 12:00:00,15.75,15.79,15.74,15.76,15600.0,15.75,15.79,15.74,15.76,15600.0
2009-08-25 12:30:00,15.77,15.86,15.77,15.85,83100.0,15.77,15.86,15.77,15.85,83100.0
2009-08-25 13:00:00,15.85,15.86,15.81,15.85,49200.0,15.85,15.86,15.81,15.85,49200.0
2009-08-25 13:30:00,15.85,15.85,15.75,15.78,35100.0,15.85,15.85,15.75,15.78,35100.0
2009-08-25 14:00:00,15.77,15.78,15.72,15.77,39400.0,15.77,15.78,15.72,15.77,39400.0
2009-08-25 14:30:00,15.78,15.78,15.61,15.68,218600.0,15.78,15.78,15.61,15.68,218600.0
2009-08-25 15:00:00,15.69,15.85,15.67,15.83,85700.0,15.69,15.85,15.67,15.83,85700.0
2009-08-25 15:30:00,15.83,15.9,15.72,15.82,334200.0,15.83,15.9,15.72,15.82,334200.0
2009-08-26 09:30:00,15.71,15.93,15.67,15.8,32800.0,15.71,15.93,15.67,15.8,32800.0
2009-08-26 10:00:00,15.8,15.84,15.69,15.73,55900.0,15.8,15.84,15.69,15.73,55900.0
2009-08-26 10:30:00,15.74,15.85,15.72,15.77,20600.0,15.74,15.85,15.72,15.77,20600.0
2009-08-26 11:00:00,15.78,15.78,15.63,15.64,11800.0,15.78,15.78,15.63,15.64,11800.0
2009-08-26 11:30:00,15.65,15.66,15.59,15.64,29200.0,15.65,15.66,15.59,15.64,29200.0
2009-08-26 12:00:00,15.65,15.7,15.63,15.66,7000.0,15.65,15.7,15.63,15.66,7000.0
2009-08-26 12:30:00,15.68,15.73,15.68,15.72,38300.0,15.68,15.73,15.68,15.72,38300.0
2009-08-26 13:00:00,15.72,15.8,15.71,15.75,39100.0,15.72,15.8,15.71,15.75,39100.0
2009-08-26 13:30:00,15.75,15.83,15.73,15.83,15400.0,15.75,15.83,15.73,15.83,15400.0
2009-08-26 14:00:00,15.83,15.87,15.82,15.84,127900.0,15.83,15.87,15.82,15.84,127900.0
2009-08-26 14:30:00,15.85,15.91,15.84,15.86,142200.0,15.85,15.91,15.84,15.86,142200.0
2009-08-26 15:00:00,15.86,15.95,15.85,15.91,141300.0,15.86,15.95,15.85,15.91,141300.0
2009-08-26 15:30:00,15.9,16.04,15.9,15.97,294000.0,15.9,16.04,15.9,15.97,294000.0
2009-08-27 09:30:00,16.0,16.04,15.76,15.76,65300.0,16.0,16.04,15.76,15.76,65300.0
2009-08-27 10:00:00,15.75,15.87,15.66,15.83,56400.0,15.75,15.87,15.66,15.83,56400.0
2009-08-27 10:30:00,15.83,15.94,15.82,15.82,46900.0,15.83,15.94,15.82,15.82,46900.0
2009-08-27 11:00:00,15.82,15.82,15.73,15.82,97800.0,15.82,15.82,15.73,15.82,97800.0
2009-08-27 11:30:00,15.81,15.87,15.75,15.87,31400.0,15.81,15.87,15.75,15.87,31400.0
2009-08-27 12:00:00,15.87,15.89,15.84,15.89,16800.0,15.87,15.89,15.84,15.89,16800.0
2009-08-27 12:30:00,15.89,15.9,15.83,15.83,12500.0,15.89,15.9,15.83,15.83,12500.0
2009-08-27 13:00:00,15.83,15.93,15.83,15.91,101300.0,15.83,15.93,15.83,15.91,101300.0
2009-08-27 13:30:00,15.9,16.03,15.9,15.98,85300.0,15.9,16.03,15.9,15.98,85300.0
2009-08-27 14:00:00,15.98,16.02,15.97,15.98,33800.0,15.98,16.02,15.97,15.98,33800.0
2009-08-27 14:30:00,15.99,16.03,15.99,16.0,30700.0,15.99,16.03,15.99,16.0,30700.0
2009-08-27 15:00:00,16.0,16.12,15.99,16.07,93800.0,16.0,16.12,15.99,16.07,93800.0
2009-08-27 15:30:00,16.06,16.12,16.03,16.11,129200.0,16.06,16.12,16.03,16.11,129200.0
2009-08-28 09:30:00,16.07,16.1,15.91,16.0,56300.0,16.07,16.1,15.91,16.0,56300.0
2009-08-28 10:00:00,16.01,16.15,15.99,16.05,69000.0,16.01,16.15,15.99,16.05,69000.0
2009-08-28 10:30:00,16.06,16.11,16.0,16.07,33500.0,16.06,16.11,16.0,16.07,33500.0
2009-08-28 11:00:00,16.08,16.12,16.06,16.11,36500.0,16.08,16.12,16.06,16.11,36500.0
2009-08-28 11:30:00,16.12,16.12,16.0,16.01,45500.0,16.12,16.12,16.0,16.01,45500.0
2009-08-28 12:00:00,16.02,16.08,16.0,16.04,120300.0,16.02,16.08,16.0,16.04,120300.0
2009-08-28 12:30:00,16.04,16.12,16.0,16.07,80400.0,16.04,16.12,16.0,16.07,80400.0
2009-08-28 13:00:00,16.07,16.24,16.07,16.22,62100.0,16.07,16.24,16.07,16.22,62100.0
2009-08-28 13:30:00,16.21,16.28,16.17,16.2,132200.0,16.21,16.28,16.17,16.2,132200.0
2009-08-28 14:00:00,16.21,16.33,16.2,16.25,136200.0,16.21,16.33,16.2,16.25,136200.0
2009-08-28 14:30:00,16.26,16.39,16.25,16.35,173100.0,16.26,16.39,16.25,16.35,173100.0
2009-08-28 15:00:00,16.36,16.54,16.35,16.51,434600.0,16.36,16.54,16.35,16.51,434600.0
2009-08-28 15:30:00,16.52,16.52,16.38,16.46,430500.0,16.52,16.52,16.38,16.46,430500.0
2009-08-31 09:30:00,16.4,16.42,16.02,16.15,166700.0,16.4,16.42,16.02,16.15,166700.0
2009-08-31 10:00:00,16.15,16.23,16.08,16.16,41800.0,16.15,16.23,16.08,16.16,41800.0
2009-08-31 10:30:00,16.16,16.37,16.14,16.34,52000.0,16.16,16.37,16.14,16.34,52000.0
2009-08-31 11:00:00,16.32,16.41,16.26,16.36,121000.0,16.32,16.41,16.26,16.36,121000.0
2009-08-31 11:30:00,16.36,16.39,16.33,16.39,33800.0,16.36,16.39,16.33,16.39,33800.0
2009-08-31 12:00:00,16.38,16.44,16.34,16.41,165500.0,16.38,16.44,16.34,16.41,165500.0
2009-08-31 12:30:00,16.41,16.41,16.31,16.34,49800.0,16.41,16.41,16.31,16.34,49800.0
2009-08-31 13:00:00,16.34,16.39,16.28,16.37,53400.0,16.34,16.39,16.28,16.37,53400.0
2009-08-31 13:30:00,16.37,16.39,16.28,16.3,72100.0,16.37,16.39,16.28,16.3,72100.0
2009-08-31 14:00:00,16.3,16.33,16.21,16.26,46500.0,16.3,16.33,16.21,16.26,46500.0
2009-08-31 14:30:00,16.26,16.31,16.23,16.31,136000.0,16.26,16.31,16.23,16.31,136000.0
2009-08-31 15:00:00,16.3,16.36,16.28,16.35,82700.0,16.3,16.36,16.28,16.35,82700.0
2009-08-31 15:30:00,16.36,16.48,16.36,16.47,181900.0,16.36,16.48,16.36,16.47,181900.0
2009-09-01 09:30:00,16.3,16.74,16.22,16.58,100300.0,16.3,16.74,16.22,16.58,100300.0
2009-09-01 10:00:00,16.58,16.68,16.46,16.49,35100.0,16.58,16.68,16.46,16.49,35100.0
2009-09-01 10:30:00,16.49,16.59,16.39,16.41,50900.0,16.49,16.59,16.39,16.41,50900.0
2009-09-01 11:00:00,16.41,16.41,16.22,16.22,50000.0,16.41,16.41,16.22,16.22,50000.0
2009-09-01 11:30:00,16.21,16.25,16.15,16.16,71700.0,16.21,16.25,16.15,16.16,71700.0
2009-09-01 12:00:00,16.15,16.21,16.08,16.09,58400.0,16.15,16.21,16.08,16.09,58400.0
2009-09-01 12:30:00,16.08,16.12,16.06,16.1,29100.0,16.08,16.12,16.06,16.1,29100.0
2009-09-01 13:00:00,16.1,16.1,16.0,16.05,32100.0,16.1,16.1,16.0,16.05,32100.0
2009-09-01 13:30:00,16.04,16.08,16.0,16.05,37100.0,16.04,16.08,16.0,16.05,37100.0
2009-09-01 14:00:00,16.05,16.06,15.92,15.94,57500.0,16.05,16.06,15.92,15.94,57500.0
2009-09-01 14:30:00,15.95,15.98,15.89,15.95,127000.0,15.95,15.98,15.89,15.95,127000.0
2009-09-01 15:00:00,15.95,16.0,15.92,15.95,161700.0,15.95,16.0,15.92,15.95,161700.0
2009-09-01 15:30:00,15.95,16.1,15.89,15.97,307700.0,15.95,16.1,15.89,15.97,307700.0
2009-09-02 09:30:00,15.91,16.16,15.9,15.9,47600.0,15.91,16.16,15.9,15.9,47600.0
2009-09-02 10:00:00,15.9,15.99,15.88,15.98,22400.0,15.9,15.99,15.88,15.98,22400.0
2009-09-02 10:30:00,15.98,16.15,15.98,16.07,39400.0,15.98,16.15,15.98,16.07,39400.0
2009-09-02 11:00:00,16.07,16.1,15.99,16.1,72000.0,16.07,16.1,15.99,16.1,72000.0
2009-09-02 11:30:00,16.11,16.18,16.09,16.11,53100.0,16.11,16.18,16.09,16.11,53100.0
2009-09-02 12:00:00,16.11,16.15,16.09,16.14,42800.0,16.11,16.15,16.09,16.14,42800.0
2009-09-02 12:30:00,16.13,16.16,16.1,16.1,53000.0,16.13,16.16,16.1,16.1,53000.0
2009-09-02 13:00:00,16.11,16.15,16.1,16.13,150900.0,16.11,16.15,16.1,16.13,150900.0
2009-09-02 13:30:00,16.13,16.17,16.1,16.12,44400.0,16.13,16.17,16.1,16.12,44400.0
2009-09-02 14:00:00,16.11,16.11,16.1,16.11,62600.0,16.11,16.11,16.1,16.11,62600.0
2009-09-02 14:30:00,16.12,16.16,16.1,16.1,67900.0,16.12,16.16,16.1,16.1,67900.0
2009-09-02 15:00:00,16.11,16.17,16.07,16.11,55900.0,16.11,16.17,16.07,16.11,55900.0
2009-09-02 15:30:00,16.1,16.14,16.0,16.07,156000.0,16.1,16.14,16.0,16.07,156000.0
2009-09-03 09:30:00,16.19,16.25,15.98,16.16,31000.0,16.19,16.25,15.98,16.16,31000.0
2009-09-03 10:00:00,16.17,16.21,15.8,15.8,35500.0,16.17,16.21,15.8,15.8,35500.0
2009-09-03 10:30:00,15.79,15.86,15.77,15.79,44500.0,15.79,15.86,15.77,15.79,44500.0
2009-09-03 11:00:00,15.79,15.88,15.77,15.77,28600.0,15.79,15.88,15.77,15.77,28600.0
2009-09-03 11:30:00,15.78,15.81,15.73,15.73,43400.0,15.78,15.81,15.73,15.73,43400.0
2009-09-03 12:00:00,15.73,15.84,15.72,15.83,54900.0,15.73,15.84,15.72,15.83,54900.0
2009-09-03 12:30:00,15.83,15.83,15.74,15.74,51400.0,15.83,15.83,15.74,15.74,51400.0
2009-09-03 13:00:00,15.75,15.82,15.73,15.79,49900.0,15.75,15.82,15.73,15.79,49900.0
2009-09-03 13:30:00,15.79,15.8,15.7,15.7,71000.0,15.79,15.8,15.7,15.7,71000.0
2009-09-03 14:00:00,15.7,15.71,15.61,15.65,92700.0,15.7,15.71,15.61,15.65,92700.0
2009-09-03 14:30:00,15.65,15.68,15.63,15.64,66400.0,15.65,15.68,15.63,15.64,66400.0
2009-09-03 15:00:00,15.64,15.66,15.64,15.66,50900.0,15.64,15.66,15.64,15.66,50900.0
2009-09-03 15:30:00,15.66,15.82,15.65,15.82,158400.0,15.66,15.82,15.65,15.82,158400.0
2009-09-04 09:30:00,15.8,15.99,15.8,15.85,22100.0,15.8,15.99,15.8,15.85,22100.0
2009-09-04 10:00:00,15.83,15.93,15.83,15.93,18100.0,15.83,15.93,15.83,15.93,18100.0
2009-09-04 10:30:00,15.93,15.97,15.9,15.92,18600.0,15.93,15.97,15.9,15.92,18600.0
2009-09-04 11:00:00,15.93,15.93,15.8,15.81,16100.0,15.93,15.93,15.8,15.81,16100.0
2009-09-04 11:30:00,15.8,15.9,15.8,15.9,14300.0,15.8,15.9,15.8,15.9,14300.0
2009-09-04 12:00:00,15.9,16.02,15.9,15.97,21400.0,15.9,16.02,15.9,15.97,21400.0
2009-09-04 12:30:00,15.94,15.98,15.91,15.97,15900.0,15.94,15.98,15.91,15.97,15900.0
2009-09-04 13:00:00,15.97,16.09,15.97,16.02,25100.0,15.97,16.09,15.97,16.02,25100.0
2009-09-04 13:30:00,16.02,16.05,15.98,16.02,12600.0,16.02,16.05,15.98,16.02,12600.0
2009-09-04 14:00:00,16.03,16.05,15.98,15.98,32500.0,16.03,16.05,15.98,15.98,32500.0
2009-09-04 14:30:00,15.97,16.05,15.95,16.05,25500.0,15.97,16.05,15.95,16.05,25500.0
2009-09-04 15:00:00,16.05,16.07,16.0,16.04,27500.0,16.05,16.07,16.0,16.04,27500.0
2009-09-04 15:30:00,16.04,16.07,16.01,16.07,70300.0,16.04,16.07,16.01,16.07,70300.0
2009-09-08 09:30:00,16.24,16.38,16.12,16.15,62400.0,16.24,16.38,16.12,16.15,62400.0
2009-09-08 10:00:00,16.14,16.29,16.11,16.26,50300.0,16.14,16.29,16.11,16.26,50300.0
2009-09-08 10:30:00,16.24,16.38,16.23,16.37,26800.0,16.24,16.38,16.23,16.37,26800.0
2009-09-08 11:00:00,16.36,16.36,16.15,16.2,15400.0,16.36,16.36,16.15,16.2,15400.0
2009-09-08 11:30:00,16.21,16.23,16.13,16.14,10700.0,16.21,16.23,16.13,16.14,10700.0
2009-09-08 12:00:00,16.14,16.15,16.08,16.14,15600.0,16.14,16.15,16.08,16.14,15600.0
2009-09-08 12:30:00,16.14,16.15,16.13,16.15,4700.0,16.14,16.15,16.13,16.15,4700.0
2009-09-08 13:00:00,16.15,16.15,16.09,16.11,16900.0,16.15,16.15,16.09,16.11,16900.0
2009-09-08 13:30:00,16.11,16.14,16.06,16.11,20000.0,16.11,16.14,16.06,16.11,20000.0
2009-09-08 14:00:00,16.11,16.18,16.1,16.17,6700.0,16.11,16.18,16.1,16.17,6700.0
2009-09-08 14:30:00,16.17,16.18,16.16,16.17,17900.0,16.17,16.18,16.16,16.17,17900.0
2009-09-08 15:00:00,16.17,16.17,16.1,16.15,15300.0,16.17,16.17,16.1,16.15,15300.0
2009-09-08 15:30:00,16.15,16.16,16.11,16.13,47500.0,16.15,16.16,16.11,16.13,47500.0
2009-09-09 09:30:00,16.1,16.47,16.1,16.45,32900.0,16.1,16.47,16.1,16.45,32900.0
2009-09-09 10:00:00,16.43,16.64,16.43,16.59,60200.0,16.43,16.64,16.43,16.59,60200.0
2009-09-09 10:30:00,16.59,16.61,16.52,16.58,29700.0,16.59,16.61,16.52,16.58,29700.0
2009-09-09 11:00:00,16.58,16.64,16.57,16.63,44400.0,16.58,16.64,16.57,16.63,44400.0
2009-09-09 11:30:00,16.63,16.66,16.53,16.55,41900.0,16.63,16.66,16.53,16.55,41900.0
2009-09-09 12:00:00,16.54,16.54,16.48,16.53,18500.0,16.54,16.54,16.48,16.53,18500.0
2009-09-09 12:30:00,16.53,16.56,16.48,16.5,22600.0,16.53,16.56,16.48,16.5,22600.0
2009-09-09 13:00:00,16.49,16.55,16.47,16.47,44600.0,16.49,16.55,16.47,16.47,44600.0
2009-09-09 13:30:00,16.47,16.53,16.47,16.51,39600.0,16.47,16.53,16.47,16.51,39600.0
2009-09-09 14:00:00,16.51,16.55,16.39,16.4,66400.0,16.51,16.55,16.39,16.4,66400.0
2009-09-09 14:30:00,16.39,16.39,16.31,16.35,44500.0,16.39,16.39,16.31,16.35,44500.0
2009-09-09 15:00:00,16.35,16.44,16.33,16.44,64100.0,16.35,16.44,16.33,16.44,64100.0
2009-09-09 15:30:00,16.44,16.5,16.38,16.44,79900.0,16.44,16.5,16.38,16.44,79900.0
2009-09-10 09:30:00,16.35,17.37,16.27,17.19,482800.0,16.35,17.37,16.27,17.19,482800.0
2009-09-10 10:00:00,17.18,17.26,17.08,17.13,354800.0,17.18,17.26,17.08,17.13,354800.0
2009-09-10 10:30:00,17.14,17.18,16.95,17.15,303300.0,17.14,17.18,16.95,17.15,303300.0
2009-09-10 11:00:00,17.15,17.17,17.03,17.06,78100.0,17.15,17.17,17.03,17.06,78100.0
2009-09-10 11:30:00,17.06,17.27,17.06,17.16,321800.0,17.06,17.27,17.06,17.16,321800.0
2009-09-10 12:00:00,17.16,17.22,17.11,17.14,519100.0,17.16,17.22,17.11,17.14,519100.0
2009-09-10 12:30:00,17.15,18.17,17.15,18.1,1522900.0,17.15,18.17,17.15,18.1,1522900.0
2009-09-10 13:00:00,18.09,18.36,17.75,17.98,2524700.0,18.09,18.36,17.75,17.98,2524700.0
2009-09-10 13:30:00,17.98,17.99,17.65,17.72,759900.0,17.98,17.99,17.65,17.72,759900.0
2009-09-10 14:00:00,17.72,17.77,17.54,17.7,404200.0,17.72,17.77,17.54,17.7,404200.0
2009-09-10 14:30:00,17.7,17.73,17.5,17.55,313900.0,17.7,17.73,17.5,17.55,313900.0
2009-09-10 15:00:00,17.54,17.54,17.33,17.43,724900.0,17.54,17.54,17.33,17.43,724900.0
2009-09-10 15:30:00,17.43,17.64,17.33,17.38,1003000.0,17.43,17.64,17.33,17.38,1003000.0
2009-09-11 09:30:00,17.42,17.67,17.35,17.67,318200.0,17.42,17.67,17.35,17.67,318200.0
2009-09-11 10:00:00,17.66,17.69,17.56,17.58,182900.0,17.66,17.69,17.56,17.58,182900.0
2009-09-11 10:30:00,17.59,17.61,17.56,17.56,154800.0,17.59,17.61,17.56,17.56,154800.0
2009-09-11 11:00:00,17.58,17.62,17.48,17.51,115500.0,17.58,17.62,17.48,17.51,115500.0
2009-09-11 11:30:00,17.51,17.56,17.38,17.4,159600.0,17.51,17.56,17.38,17.4,159600.0
2009-09-11 12:00:00,17.41,17.48,17.4,17.41,73000.0,17.41,17.48,17.4,17.41,73000.0
2009-09-11 12:30:00,17.4,17.46,17.33,17.46,83900.0,17.4,17.46,17.33,17.46,83900.0
2009-09-11 13:00:00,17.45,17.5,17.45,17.48,43600.0,17.45,17.5,17.45,17.48,43600.0
2009-09-11 13:30:00,17.48,17.5,17.43,17.44,64300.0,17.48,17.5,17.43,17.44,64300.0
2009-09-11 14:00:00,17.44,17.48,17.43,17.47,55600.0,17.44,17.48,17.43,17.47,55600.0
2009-09-11 14:30:00,17.47,17.51,17.44,17.47,58200.0,17.47,17.51,17.44,17.47,58200.0
2009-09-11 15:00:00,17.48,17.52,17.44,17.48,131800.0,17.48,17.52,17.44,17.48,131800.0
2009-09-11 15:30:00,17.48,17.51,17.43,17.45,308300.0,17.48,17.51,17.43,17.45,308300.0
2009-09-14 09:30:00,17.35,17.35,16.75,16.92,169000.0,17.35,17.35,16.75,16.92,169000.0
2009-09-14 10:00:00,16.92,17.18,16.92,17.13,107700.0,16.92,17.18,16.92,17.13,107700.0
2009-09-14 10:30:00,17.15,17.19,17.09,17.09,66800.0,17.15,17.19,17.09,17.09,66800.0
2009-09-14 11:00:00,17.09,17.16,17.03,17.16,64000.0,17.09,17.16,17.03,17.16,64000.0
2009-09-14 11:30:00,17.15,17.26,17.14,17.25,33500.0,17.15,17.26,17.14,17.25,33500.0
2009-09-14 12:00:00,17.25,17.29,17.24,17.25,26900.0,17.25,17.29,17.24,17.25,26900.0
2009-09-14 12:30:00,17.25,17.25,17.2,17.22,20400.0,17.25,17.25,17.2,17.22,20400.0
2009-09-14 13:00:00,17.23,17.25,17.22,17.24,11600.0,17.23,17.25,17.22,17.24,11600.0
2009-09-14 13:30:00,17.25,17.31,17.24,17.3,32300.0,17.25,17.31,17.24,17.3,32300.0
2009-09-14 14:00:00,17.31,17.47,17.3,17.46,101700.0,17.31,17.47,17.3,17.46,101700.0
2009-09-14 14:30:00,17.47,17.47,17.39,17.45,68500.0,17.47,17.47,17.39,17.45,68500.0
2009-09-14 15:00:00,17.45,17.46,17.38,17.42,64100.0,17.45,17.46,17.38,17.42,64100.0
2009-09-14 15:30:00,17.43,17.6,17.4,17.56,394800.0,17.43,17.6,17.4,17.56,394800.0
2009-09-15 09:30:00,17.45,17.67,17.41,17.55,129900.0,17.45,17.67,17.41,17.55,129900.0
2009-09-15 10:00:00,17.53,17.55,17.4,17.52,136300.0,17.53,17.55,17.4,17.52,136300.0
2009-09-15 10:30:00,17.51,17.62,17.42,17.58,88700.0,17.51,17.62,17.42,17.58,88700.0
2009-09-15 11:00:00,17.59,17.61,17.55,17.57,80600.0,17.59,17.61,17.55,17.57,80600.0
2009-09-15 11:30:00,17.58,17.68,17.58,17.66,53400.0,17.58,17.68,17.58,17.66,53400.0
2009-09-15 12:00:00,17.66,17.67,17.53,17.55,443600.0,17.66,17.67,17.53,17.55,443600.0
2009-09-15 12:30:00,17.55,17.64,17.53,17.63,76300.0,17.55,17.64,17.53,17.63,76300.0
2009-09-15 13:00:00,17.61,17.86,17.61,17.85,151900.0,17.61,17.86,17.61,17.85,151900.0
2009-09-15 13:30:00,17.86,17.86,17.7,17.76,84400.0,17.86,17.86,17.7,17.76,84400.0
2009-09-15 14:00:00,17.76,17.76,17.63,17.66,45300.0,17.76,17.76,17.63,17.66,45300.0
2009-09-15 14:30:00,17.66,17.67,17.64,17.65,87400.0,17.66,17.67,17.64,17.65,87400.0
2009-09-15 15:00:00,17.65,17.76,17.63,17.74,153300.0,17.65,17.76,17.63,17.74,153300.0
2009-09-15 15:30:00,17.73,17.73,17.55,17.57,409400.0,17.73,17.73,17.55,17.57,409400.0
2009-09-16 09:30:00,17.65,17.68,17.37,17.38,61600.0,17.65,17.68,17.37,17.38,61600.0
2009-09-16 10:00:00,17.38,17.69,17.38,17.64,98000.0,17.38,17.69,17.38,17.64,98000.0
2009-09-16 10:30:00,17.66,17.67,17.41,17.44,28700.0,17.66,17.67,17.41,17.44,28700.0
2009-09-16 11:00:00,17.44,17.52,17.44,17.5,27400.0,17.44,17.52,17.44,17.5,27400.0
2009-09-16 11:30:00,17.5,17.51,17.39,17.39,82700.0,17.5,17.51,17.39,17.39,82700.0
2009-09-16 12:00:00,17.4,17.41,17.28,17.36,144400.0,17.4,17.41,17.28,17.36,144400.0
2009-09-16 12:30:00,17.37,17.39,17.34,17.36,87100.0,17.37,17.39,17.34,17.36,87100.0
2009-09-16 13:00:00,17.36,17.36,17.29,17.29,127000.0,17.36,17.36,17.29,17.29,127000.0
2009-09-16 13:30:00,17.3,17.3,17.2,17.23,88500.0,17.3,17.3,17.2,17.23,88500.0
2009-09-16 14:00:00,17.24,17.28,17.23,17.28,63400.0,17.24,17.28,17.23,17.28,63400.0
2009-09-16 14:30:00,17.28,17.3,17.25,17.27,97800.0,17.28,17.3,17.25,17.27,97800.0
2009-09-16 15:00:00,17.28,17.4,17.27,17.4,78000.0,17.28,17.4,17.27,17.4,78000.0
2009-09-16 15:30:00,17.4,17.49,17.39,17.47,180900.0,17.4,17.49,17.39,17.47,180900.0
2009-09-17 09:30:00,17.63,18.1,17.49,18.05,316900.0,17.63,18.1,17.49,18.05,316900.0
2009-09-17 10:00:00,18.05,18.28,17.88,17.94,419900.0,18.05,18.28,17.88,17.94,419900.0
2009-09-17 10:30:00,17.94,18.2,17.93,18.02,841200.0,17.94,18.2,17.93,18.02,841200.0
2009-09-17 11:00:00,18.04,18.09,17.95,18.09,107900.0,18.04,18.09,17.95,18.09,107900.0
2009-09-17 11:30:00,18.08,18.49,18.07,18.34,329500.0,18.08,18.49,18.07,18.34,329500.0
2009-09-17 12:00:00,18.34,18.35,18.17,18.28,116400.0,18.34,18.35,18.17,18.28,116400.0
2009-09-17 12:30:00,18.29,18.33,18.02,18.03,110100.0,18.29,18.33,18.02,18.03,110100.0
2009-09-17 13:00:00,18.03,18.11,18.01,18.07,116800.0,18.03,18.11,18.01,18.07,116800.0
2009-09-17 13:30:00,18.08,18.16,18.04,18.15,96300.0,18.08,18.16,18.04,18.15,96300.0
2009-09-17 14:00:00,18.15,18.27,18.09,18.23,84400.0,18.15,18.27,18.09,18.23,84400.0
2009-09-17 14:30:00,18.23,18.49,18.22,18.47,246000.0,18.23,18.49,18.22,18.47,246000.0
2009-09-17 15:00:00,18.48,18.59,18.33,18.38,426100.0,18.48,18.59,18.33,18.38,426100.0
2009-09-17 15:30:00,18.38,18.41,18.28,18.32,485700.0,18.38,18.41,18.28,18.32,485700.0
2009-09-18 09:30:00,18.33,18.55,18.25,18.27,305600.0,18.33,18.55,18.25,18.27,305600.0
2009-09-18 10:00:00,18.27,18.28,18.03,18.07,109100.0,18.27,18.28,18.03,18.07,109100.0
2009-09-18 10:30:00,18.06,18.11,17.97,18.05,139200.0,18.06,18.11,17.97,18.05,139200.0
2009-09-18 11:00:00,18.07,18.18,18.01,18.16,136500.0,18.07,18.18,18.01,18.16,136500.0
2009-09-18 11:30:00,18.16,18.2,18.15,18.17,88000.0,18.16,18.2,18.15,18.17,88000.0
2009-09-18 12:00:00,18.17,18.23,18.15,18.15,79900.0,18.17,18.23,18.15,18.15,79900.0
2009-09-18 12:30:00,18.16,18.22,18.16,18.2,70200.0,18.16,18.22,18.16,18.2,70200.0
2009-09-18 13:00:00,18.2,18.24,18.2,18.24,59700.0,18.2,18.24,18.2,18.24,59700.0
2009-09-18 13:30:00,18.23,18.3,18.14,18.28,134300.0,18.23,18.3,18.14,18.28,134300.0
2009-09-18 14:00:00,18.29,18.32,18.21,18.22,85900.0,18.29,18.32,18.21,18.22,85900.0
2009-09-18 14:30:00,18.21,18.24,18.2,18.23,95700.0,18.21,18.24,18.2,18.23,95700.0
2009-09-18 15:00:00,18.22,18.24,18.18,18.23,200000.0,18.22,18.24,18.18,18.23,200000.0
2009-09-18 15:30:00,18.23,18.24,18.1,18.11,433900.0,18.23,18.24,18.1,18.11,433900.0
2009-09-21 09:30:00,17.88,18.15,17.76,18.14,85700.0,17.88,18.15,17.76,18.14,85700.0
2009-09-21 10:00:00,18.14,18.16,18.03,18.12,71500.0,18.14,18.16,18.03,18.12,71500.0
2009-09-21 10:30:00,18.13,18.13,18.03,18.07,61900.0,18.13,18.13,18.03,18.07,61900.0
2009-09-21 11:00:00,18.07,18.09,18.0,18.09,45500.0,18.07,18.09,18.0,18.09,45500.0
2009-09-21 11:30:00,18.09,18.15,18.07,18.14,36900.0,18.09,18.15,18.07,18.14,36900.0
2009-09-21 12:00:00,18.13,18.15,18.08,18.15,35200.0,18.13,18.15,18.08,18.15,35200.0
2009-09-21 12:30:00,18.15,18.15,18.09,18.1,19900.0,18.15,18.15,18.09,18.1,19900.0
2009-09-21 13:00:00,18.1,18.15,18.07,18.1,56800.0,18.1,18.15,18.07,18.1,56800.0
2009-09-21 13:30:00,18.09,18.21,18.06,18.2,103800.0,18.09,18.21,18.06,18.2,103800.0
2009-09-21 14:00:00,18.21,18.28,18.19,18.22,82900.0,18.21,18.28,18.19,18.22,82900.0
2009-09-21 14:30:00,18.23,18.24,18.17,18.2,53200.0,18.23,18.24,18.17,18.2,53200.0
2009-09-21 15:00:00,18.2,18.26,18.17,18.18,61500.0,18.2,18.26,18.17,18.18,61500.0
2009-09-21 15:30:00,18.18,18.23,18.12,18.17,181600.0,18.18,18.23,18.12,18.17,181600.0
2009-09-22 09:30:00,18.29,18.33,18.02,18.06,91000.0,18.29,18.33,18.02,18.06,91000.0
2009-09-22 10:00:00,18.07,18.07,17.96,17.99,115400.0,18.07,18.07,17.96,17.99,115400.0
2009-09-22 10:30:00,17.99,18.08,17.99,18.0,157400.0,17.99,18.08,17.99,18.0,157400.0
2009-09-22 11:00:00,18.0,18.01,17.83,17.84,92900.0,18.0,18.01,17.83,17.84,92900.0
2009-09-22 11:30:00,17.84,17.85,17.8,17.83,477600.0,17.84,17.85,17.8,17.83,477600.0
2009-09-22 12:00:00,17.84,17.93,17.83,17.88,331400.0,17.84,17.93,17.83,17.88,331400.0
2009-09-22 12:30:00,17.88,17.92,17.83,17.9,59600.0,17.88,17.92,17.83,17.9,59600.0
2009-09-22 13:00:00,17.91,17.91,17.83,17.84,60900.0,17.91,17.91,17.83,17.84,60900.0
2009-09-22 13:30:00,17.84,17.88,17.82,17.86,76200.0,17.84,17.88,17.82,17.86,76200.0
2009-09-22 14:00:00,17.86,17.87,17.73,17.76,46100.0,17.86,17.87,17.73,17.76,46100.0
2009-09-22 14:30:00,17.76,17.78,17.74,17.76,74500.0,17.76,17.78,17.74,17.76,74500.0
2009-09-22 15:00:00,17.76,17.8,17.74,17.8,92900.0,17.76,17.8,17.74,17.8,92900.0
2009-09-22 15:30:00,17.8,17.91,17.8,17.85,154400.0,17.8,17.91,17.8,17.85,154400.0
2009-09-23 09:30:00,18.0,18.04,17.72,17.77,107200.0,18.0,18.04,17.72,17.77,107200.0
2009-09-23 10:00:00,17.77,17.83,17.75,17.83,52600.0,17.77,17.83,17.75,17.83,52600.0
2009-09-23 10:30:00,17.81,17.83,17.75,17.78,63600.0,17.81,17.83,17.75,17.78,63600.0
2009-09-23 11:00:00,17.77,17.84,17.76,17.8,37700.0,17.77,17.84,17.76,17.8,37700.0
2009-09-23 11:30:00,17.8,17.81,17.8,17.8,26100.0,17.8,17.81,17.8,17.8,26100.0
2009-09-23 12:00:00,17.8,17.81,17.77,17.77,29800.0,17.8,17.81,17.77,17.77,29800.0
2009-09-23 12:30:00,17.77,18.32,17.75,18.16,1220500.0,17.77,18.32,17.75,18.16,1220500.0
2009-09-23 13:00:00,18.17,18.5,18.08,18.11,623800.0,18.17,18.5,18.08,18.11,623800.0
2009-09-23 13:30:00,18.09,18.21,17.98,17.99,156200.0,18.09,18.21,17.98,17.99,156200.0
2009-09-23 14:00:00,18.0,18.07,17.9,17.95,99000.0,18.0,18.07,17.9,17.95,99000.0
2009-09-23 14:30:00,17.97,18.14,17.96,18.05,115700.0,17.97,18.14,17.96,18.05,115700.0
2009-09-23 15:00:00,18.05,18.1,17.93,17.98,117600.0,18.05,18.1,17.93,17.98,117600.0
2009-09-23 15:30:00,17.98,18.07,17.94,17.99,378600.0,17.98,18.07,17.94,17.99,378600.0
2009-09-24 09:30:00,18.0,18.22,17.96,17.99,141600.0,18.0,18.22,17.96,17.99,141600.0
2009-09-24 10:00:00,17.99,18.01,17.76,17.84,150200.0,17.99,18.01,17.76,17.84,150200.0
2009-09-24 10:30:00,17.84,17.97,17.83,17.9,150100.0,17.84,17.97,17.83,17.9,150100.0
2009-09-24 11:00:00,17.89,17.97,17.89,17.9,46000.0,17.89,17.97,17.89,17.9,46000.0
2009-09-24 11:30:00,17.91,17.94,17.88,17.93,89400.0,17.91,17.94,17.88,17.93,89400.0
2009-09-24 12:00:00,17.92,17.92,17.87,17.87,59500.0,17.92,17.92,17.87,17.87,59500.0
2009-09-24 12:30:00,17.88,17.88,17.75,17.78,34100.0,17.88,17.88,17.75,17.78,34100.0
2009-09-24 13:00:00,17.78,17.8,17.78,17.79,20200.0,17.78,17.8,17.78,17.79,20200.0
2009-09-24 13:30:00,17.79,17.83,17.76,17.8,102200.0,17.79,17.83,17.76,17.8,102200.0
2009-09-24 14:00:00,17.79,17.8,17.75,17.8,84800.0,17.79,17.8,17.75,17.8,84800.0
2009-09-24 14:30:00,17.79,17.8,17.72,17.75,78300.0,17.79,17.8,17.72,17.75,78300.0
2009-09-24 15:00:00,17.75,17.82,17.72,17.75,116700.0,17.75,17.82,17.72,17.75,116700.0
2009-09-24 15:30:00,17.75,17.85,17.74,17.81,173200.0,17.75,17.85,17.74,17.81,173200.0
2009-09-25 09:30:00,17.78,18.01,17.78,18.0,150700.0,17.78,18.01,17.78,18.0,150700.0
2009-09-25 10:00:00,18.0,18.0,17.9,17.9,47500.0,18.0,18.0,17.9,17.9,47500.0
2009-09-25 10:30:00,17.9,17.92,17.87,17.92,81800.0,17.9,17.92,17.87,17.92,81800.0
2009-09-25 11:00:00,17.91,17.94,17.87,17.89,26700.0,17.91,17.94,17.87,17.89,26700.0
2009-09-25 11:30:00,17.89,17.91,17.83,17.84,42900.0,17.89,17.91,17.83,17.84,42900.0
2009-09-25 12:00:00,17.85,17.85,17.76,17.8,35800.0,17.85,17.85,17.76,17.8,35800.0
2009-09-25 12:30:00,17.8,17.86,17.79,17.83,49600.0,17.8,17.86,17.79,17.83,49600.0
2009-09-25 13:00:00,17.81,17.84,17.75,17.79,32900.0,17.81,17.84,17.75,17.79,32900.0
2009-09-25 13:30:00,17.79,17.83,17.78,17.83,57500.0,17.79,17.83,17.78,17.83,57500.0
2009-09-25 14:00:00,17.84,17.89,17.83,17.84,53400.0,17.84,17.89,17.83,17.84,53400.0
2009-09-25 14:30:00,17.83,17.9,17.81,17.9,39800.0,17.83,17.9,17.81,17.9,39800.0
2009-09-25 15:00:00,17.9,17.93,17.86,17.91,67700.0,17.9,17.93,17.86,17.91,67700.0
2009-09-25 15:30:00,17.92,17.95,17.87,17.92,215700.0,17.92,17.95,17.87,17.92,215700.0
2009-09-28 09:30:00,17.99,18.0,17.89,17.99,36600.0,17.99,18.0,17.89,17.99,36600.0
2009-09-28 10:00:00,17.99,18.03,17.97,18.01,126800.0,17.99,18.03,17.97,18.01,126800.0
2009-09-28 10:30:00,18.03,18.05,18.0,18.05,63800.0,18.03,18.05,18.0,18.05,63800.0
2009-09-28 11:00:00,18.05,18.05,18.03,18.05,18600.0,18.05,18.05,18.03,18.05,18600.0
2009-09-28 11:30:00,18.05,18.05,18.04,18.05,27900.0,18.05,18.05,18.04,18.05,27900.0
2009-09-28 12:00:00,18.05,18.1,18.04,18.1,60300.0,18.05,18.1,18.04,18.1,60300.0
2009-09-28 12:30:00,18.09,18.17,18.09,18.15,105300.0,18.09,18.17,18.09,18.15,105300.0
2009-09-28 13:00:00,18.15,18.15,18.12,18.15,27600.0,18.15,18.15,18.12,18.15,27600.0
2009-09-28 13:30:00,18.15,18.15,18.1,18.13,38500.0,18.15,18.15,18.1,18.13,38500.0
2009-09-28 14:00:00,18.12,18.14,18.06,18.13,32800.0,18.12,18.14,18.06,18.13,32800.0
2009-09-28 14:30:00,18.13,18.13,18.09,18.1,49500.0,18.13,18.13,18.09,18.1,49500.0
2009-09-28 15:00:00,18.1,18.13,18.07,18.1,51400.0,18.1,18.13,18.07,18.1,51400.0
2009-09-28 15:30:00,18.1,18.19,18.1,18.19,151700.0,18.1,18.19,18.1,18.19,151700.0
2009-09-29 09:30:00,18.14,18.27,17.98,18.24,78700.0,18.14,18.27,17.98,18.24,78700.0
2009-09-29 10:00:00,18.22,18.22,17.99,18.19,52300.0,18.22,18.22,17.99,18.19,52300.0
2009-09-29 10:30:00,18.19,18.2,18.07,18.08,129800.0,18.19,18.2,18.07,18.08,129800.0
2009-09-29 11:00:00,18.07,18.1,18.0,18.06,51500.0,18.07,18.1,18.0,18.06,51500.0
2009-09-29 11:30:00,18.06,18.06,18.0,18.0,23900.0,18.06,18.06,18.0,18.0,23900.0
2009-09-29 12:00:00,18.0,18.1,17.97,18.09,130200.0,18.0,18.1,17.97,18.09,130200.0
2009-09-29 12:30:00,18.1,18.18,18.09,18.18,33300.0,18.1,18.18,18.09,18.18,33300.0
2009-09-29 13:00:00,18.19,18.25,18.18,18.24,45800.0,18.19,18.25,18.18,18.24,45800.0
2009-09-29 13:30:00,18.24,18.25,18.16,18.23,33900.0,18.24,18.25,18.16,18.23,33900.0
2009-09-29 14:00:00,18.23,18.23,18.13,18.19,39100.0,18.23,18.23,18.13,18.19,39100.0
2009-09-29 14:30:00,18.18,18.25,18.17,18.22,73700.0,18.18,18.25,18.17,18.22,73700.0
2009-09-29 15:00:00,18.23,18.33,18.22,18.28,108700.0,18.23,18.33,18.22,18.28,108700.0
2009-09-29 15:30:00,18.27,18.33,18.26,18.3,243900.0,18.27,18.33,18.26,18.3,243900.0
2009-09-30 09:30:00,18.37,18.39,17.96,17.96,47700.0,18.37,18.39,17.96,17.96,47700.0
2009-09-30 10:00:00,17.98,17.99,17.86,17.99,55000.0,17.98,17.99,17.86,17.99,55000.0
2009-09-30 10:30:00,17.98,17.99,17.95,17.96,21000.0,17.98,17.99,17.95,17.96,21000.0
2009-09-30 11:00:00,17.96,17.97,17.91,17.93,26800.0,17.96,17.97,17.91,17.93,26800.0
2009-09-30 11:30:00,17.93,18.05,17.93,18.05,44600.0,17.93,18.05,17.93,18.05,44600.0
2009-09-30 12:00:00,18.05,18.1,17.99,18.08,19900.0,18.05,18.1,17.99,18.08,19900.0
2009-09-30 12:30:00,18.08,18.17,18.08,18.16,21300.0,18.08,18.17,18.08,18.16,21300.0
2009-09-30 13:00:00,18.17,18.25,18.16,18.19,26700.0,18.17,18.25,18.16,18.19,26700.0
2009-09-30 13:30:00,18.19,18.19,18.1,18.14,28400.0,18.19,18.19,18.1,18.14,28400.0
2009-09-30 14:00:00,18.14,18.14,18.08,18.09,31100.0,18.14,18.14,18.08,18.09,31100.0
2009-09-30 14:30:00,18.08,18.16,18.05,18.05,35500.0,18.08,18.16,18.05,18.05,35500.0
2009-09-30 15:00:00,18.04,18.06,17.98,18.01,77600.0,18.04,18.06,17.98,18.01,77600.0
2009-09-30 15:30:00,18.01,18.1,17.99,18.09,131400.0,18.01,18.1,17.99,18.09,131400.0
2009-10-01 09:30:00,18.16,18.25,17.91,17.96,47200.0,18.16,18.25,17.91,17.96,47200.0
2009-10-01 10:00:00,17.98,18.01,17.81,17.96,122600.0,17.98,18.01,17.81,17.96,122600.0
2009-10-01 10:30:00,17.94,18.01,17.88,17.95,69000.0,17.94,18.01,17.88,17.95,69000.0
2009-10-01 11:00:00,17.95,18.04,17.93,17.99,187900.0,17.95,18.04,17.93,17.99,187900.0
2009-10-01 11:30:00,17.99,18.09,17.92,17.98,197800.0,17.99,18.09,17.92,17.98,197800.0
2009-10-01 12:00:00,17.99,17.99,17.9,17.96,80400.0,17.99,17.99,17.9,17.96,80400.0
2009-10-01 12:30:00,17.96,18.05,17.93,18.01,82900.0,17.96,18.05,17.93,18.01,82900.0
2009-10-01 13:00:00,18.02,18.06,17.89,17.92,217600.0,18.02,18.06,17.89,17.92,217600.0
2009-10-01 13:30:00,17.93,18.02,17.87,18.0,201900.0,17.93,18.02,17.87,18.0,201900.0
2009-10-01 14:00:00,18.0,18.03,17.95,17.95,69900.0,18.0,18.03,17.95,17.95,69900.0
2009-10-01 14:30:00,17.96,18.02,17.92,17.93,101300.0,17.96,18.02,17.92,17.93,101300.0
2009-10-01 15:00:00,17.93,17.97,17.91,17.95,164800.0,17.93,17.97,17.91,17.95,164800.0
2009-10-01 15:30:00,17.95,18.02,17.78,17.79,328500.0,17.95,18.02,17.78,17.79,328500.0
2009-10-02 09:30:00,17.7,17.7,17.2,17.26,109200.0,17.7,17.7,17.2,17.26,109200.0
2009-10-02 10:00:00,17.25,17.34,17.18,17.27,141600.0,17.25,17.34,17.18,17.27,141600.0
2009-10-02 10:30:00,17.28,17.44,17.26,17.42,97900.0,17.28,17.44,17.26,17.42,97900.0
2009-10-02 11:00:00,17.43,17.53,17.37,17.38,50400.0,17.43,17.53,17.37,17.38,50400.0
2009-10-02 11:30:00,17.38,17.42,17.35,17.36,44600.0,17.38,17.42,17.35,17.36,44600.0
2009-10-02 12:00:00,17.36,17.44,17.35,17.44,30000.0,17.36,17.44,17.35,17.44,30000.0
2009-10-02 12:30:00,17.44,17.5,17.35,17.47,39400.0,17.44,17.5,17.35,17.47,39400.0
2009-10-02 13:00:00,17.48,17.5,17.39,17.39,56000.0,17.48,17.5,17.39,17.39,56000.0
2009-10-02 13:30:00,17.4,17.46,17.35,17.45,50500.0,17.4,17.46,17.35,17.45,50500.0
2009-10-02 14:00:00,17.45,17.45,17.38,17.42,62900.0,17.45,17.45,17.38,17.42,62900.0
2009-10-02 14:30:00,17.43,17.46,17.39,17.42,44700.0,17.43,17.46,17.39,17.42,44700.0
2009-10-02 15:00:00,17.43,17.46,17.38,17.4,58400.0,17.43,17.46,17.38,17.4,58400.0
2009-10-02 15:30:00,17.41,17.48,17.33,17.39,234500.0,17.41,17.48,17.33,17.39,234500.0
2009-10-05 09:30:00,17.31,17.5,17.19,17.43,158500.0,17.31,17.5,17.19,17.43,158500.0
2009-10-05 10:00:00,17.45,17.65,17.34,17.65,47400.0,17.45,17.65,17.34,17.65,47400.0
2009-10-05 10:30:00,17.64,17.84,17.57,17.82,66100.0,17.64,17.84,17.57,17.82,66100.0
2009-10-05 11:00:00,17.82,17.82,17.62,17.64,56500.0,17.82,17.82,17.62,17.64,56500.0
2009-10-05 11:30:00,17.62,17.75,17.57,17.72,48500.0,17.62,17.75,17.57,17.72,48500.0
2009-10-05 12:00:00,17.73,17.77,17.67,17.74,33600.0,17.73,17.77,17.67,17.74,33600.0
2009-10-05 12:30:00,17.72,17.78,17.7,17.76,31300.0,17.72,17.78,17.7,17.76,31300.0
2009-10-05 13:00:00,17.76,17.78,17.73,17.74,36600.0,17.76,17.78,17.73,17.74,36600.0
2009-10-05 13:30:00,17.75,17.78,17.71,17.76,45700.0,17.75,17.78,17.71,17.76,45700.0
2009-10-05 14:00:00,17.76,17.77,17.65,17.66,51600.0,17.76,17.77,17.65,17.66,51600.0
2009-10-05 14:30:00,17.67,17.7,17.61,17.66,95300.0,17.67,17.7,17.61,17.66,95300.0
2009-10-05 15:00:00,17.66,17.68,17.63,17.64,68900.0,17.66,17.68,17.63,17.64,68900.0
2009-10-05 15:30:00,17.63,17.65,17.48,17.53,298800.0,17.63,17.65,17.48,17.53,298800.0
2009-10-06 09:30:00,17.55,17.69,17.37,17.66,47100.0,17.55,17.69,17.37,17.66,47100.0
2009-10-06 10:00:00,17.67,17.91,17.66,17.86,62200.0,17.67,17.91,17.66,17.86,62200.0
2009-10-06 10:30:00,17.86,17.98,17.8,17.84,55700.0,17.86,17.98,17.8,17.84,55700.0
2009-10-06 11:00:00,17.85,17.92,17.83,17.86,36000.0,17.85,17.92,17.83,17.86,36000.0
2009-10-06 11:30:00,17.85,17.86,17.72,17.74,24300.0,17.85,17.86,17.72,17.74,24300.0
2009-10-06 12:00:00,17.74,17.88,17.72,17.84,65100.0,17.74,17.88,17.72,17.84,65100.0
2009-10-06 12:30:00,17.83,17.89,17.81,17.84,29000.0,17.83,17.89,17.81,17.84,29000.0
2009-10-06 13:00:00,17.85,17.86,17.83,17.84,45800.0,17.85,17.86,17.83,17.84,45800.0
2009-10-06 13:30:00,17.84,17.85,17.7,17.79,64900.0,17.84,17.85,17.7,17.79,64900.0
2009-10-06 14:00:00,17.79,17.8,17.75,17.77,70800.0,17.79,17.8,17.75,17.77,70800.0
2009-10-06 14:30:00,17.77,17.82,17.77,17.8,63800.0,17.77,17.82,17.77,17.8,63800.0
2009-10-06 15:00:00,17.8,17.83,17.76,17.8,96900.0,17.8,17.83,17.76,17.8,96900.0
2009-10-06 15:30:00,17.8,17.86,17.72,17.8,154400.0,17.8,17.86,17.72,17.8,154400.0
2009-10-07 09:30:00,17.64,17.91,17.64,17.69,33400.0,17.64,17.91,17.64,17.69,33400.0
2009-10-07 10:00:00,17.7,17.72,17.53,17.53,35900.0,17.7,17.72,17.53,17.53,35900.0
2009-10-07 10:30:00,17.53,17.6,17.53,17.6,26500.0,17.53,17.6,17.53,17.6,26500.0
2009-10-07 11:00:00,17.6,17.64,17.59,17.63,38900.0,17.6,17.64,17.59,17.63,38900.0
2009-10-07 11:30:00,17.63,17.64,17.58,17.58,26000.0,17.63,17.64,17.58,17.58,26000.0
2009-10-07 12:00:00,17.58,17.64,17.58,17.61,20500.0,17.58,17.64,17.58,17.61,20500.0
2009-10-07 12:30:00,17.6,17.65,17.57,17.63,20600.0,17.6,17.65,17.57,17.63,20600.0
2009-10-07 13:00:00,17.64,17.66,17.61,17.65,29700.0,17.64,17.66,17.61,17.65,29700.0
2009-10-07 13:30:00,17.65,17.66,17.58,17.6,38100.0,17.65,17.66,17.58,17.6,38100.0
2009-10-07 14:00:00,17.6,17.65,17.57,17.64,60300.0,17.6,17.65,17.57,17.64,60300.0
2009-10-07 14:30:00,17.65,17.75,17.64,17.75,43800.0,17.65,17.75,17.64,17.75,43800.0
2009-10-07 15:00:00,17.75,17.79,17.69,17.77,64100.0,17.75,17.79,17.69,17.77,64100.0
2009-10-07 15:30:00,17.75,17.8,17.73,17.75,130900.0,17.75,17.8,17.73,17.75,130900.0
2009-10-08 09:30:00,17.75,17.86,17.65,17.8,32500.0,17.75,17.86,17.65,17.8,32500.0
2009-10-08 10:00:00,17.8,17.8,17.68,17.76,34200.0,17.8,17.8,17.68,17.76,34200.0
2009-10-08 10:30:00,17.74,17.75,17.6,17.62,74900.0,17.74,17.75,17.6,17.62,74900.0
2009-10-08 11:00:00,17.64,17.7,17.59,17.66,34900.0,17.64,17.7,17.59,17.66,34900.0
2009-10-08 11:30:00,17.65,17.69,17.62,17.62,20500.0,17.65,17.69,17.62,17.62,20500.0
2009-10-08 12:00:00,17.62,17.65,17.6,17.65,20700.0,17.62,17.65,17.6,17.65,20700.0
2009-10-08 12:30:00,17.64,17.66,17.55,17.55,38000.0,17.64,17.66,17.55,17.55,38000.0
2009-10-08 13:00:00,17.55,17.56,17.41,17.43,53100.0,17.55,17.56,17.41,17.43,53100.0
2009-10-08 13:30:00,17.43,17.45,17.38,17.39,37500.0,17.43,17.45,17.38,17.39,37500.0
2009-10-08 14:00:00,17.39,17.43,17.36,17.39,69100.0,17.39,17.43,17.36,17.39,69100.0
2009-10-08 14:30:00,17.4,17.53,17.37,17.53,60800.0,17.4,17.53,17.37,17.53,60800.0
2009-10-08 15:00:00,17.53,17.62,17.43,17.44,405700.0,17.53,17.62,17.43,17.44,405700.0
2009-10-08 15:30:00,17.44,17.46,17.36,17.37,414700.0,17.44,17.46,17.36,17.37,414700.0
2009-10-09 09:30:00,17.5,17.54,17.32,17.4,39600.0,17.5,17.54,17.32,17.4,39600.0
2009-10-09 10:00:00,17.38,17.43,17.38,17.4,29700.0,17.38,17.43,17.38,17.4,29700.0
2009-10-09 10:30:00,17.39,17.41,17.29,17.33,54900.0,17.39,17.41,17.29,17.33,54900.0
2009-10-09 11:00:00,17.33,17.35,17.32,17.33,33800.0,17.33,17.35,17.32,17.33,33800.0
2009-10-09 11:30:00,17.33,17.38,17.31,17.36,28400.0,17.33,17.38,17.31,17.36,28400.0
2009-10-09 12:00:00,17.37,17.37,17.34,17.36,9600.0,17.37,17.37,17.34,17.36,9600.0
2009-10-09 12:30:00,17.35,17.35,17.32,17.33,18800.0,17.35,17.35,17.32,17.33,18800.0
2009-10-09 13:00:00,17.32,17.33,17.26,17.32,32100.0,17.32,17.33,17.26,17.32,32100.0
2009-10-09 13:30:00,17.32,17.35,17.29,17.34,76500.0,17.32,17.35,17.29,17.34,76500.0
2009-10-09 14:00:00,17.35,17.46,17.35,17.43,95600.0,17.35,17.46,17.35,17.43,95600.0
2009-10-09 14:30:00,17.42,17.47,17.41,17.46,128900.0,17.42,17.47,17.41,17.46,128900.0
2009-10-09 15:00:00,17.46,17.47,17.4,17.41,48400.0,17.46,17.47,17.4,17.41,48400.0
2009-10-09 15:30:00,17.41,17.48,17.36,17.47,133200.0,17.41,17.48,17.36,17.47,133200.0
2009-10-12 09:30:00,17.46,17.56,17.41,17.5,20400.0,17.46,17.56,17.41,17.5,20400.0
2009-10-12 10:00:00,17.5,17.63,17.5,17.63,25600.0,17.5,17.63,17.5,17.63,25600.0
2009-10-12 10:30:00,17.63,17.7,17.6,17.69,31800.0,17.63,17.7,17.6,17.69,31800.0
2009-10-12 11:00:00,17.68,17.75,17.68,17.73,30700.0,17.68,17.75,17.68,17.73,30700.0
2009-10-12 11:30:00,17.73,17.74,17.66,17.68,32300.0,17.73,17.74,17.66,17.68,32300.0
2009-10-12 12:00:00,17.68,17.68,17.67,17.68,15300.0,17.68,17.68,17.67,17.68,15300.0
2009-10-12 12:30:00,17.67,17.74,17.66,17.71,73000.0,17.67,17.74,17.66,17.71,73000.0
2009-10-12 13:00:00,17.7,17.75,17.67,17.72,71500.0,17.7,17.75,17.67,17.72,71500.0
2009-10-12 13:30:00,17.72,17.81,17.7,17.73,107200.0,17.72,17.81,17.7,17.73,107200.0
2009-10-12 14:00:00,17.73,17.73,17.57,17.58,18300.0,17.73,17.73,17.57,17.58,18300.0
2009-10-12 14:30:00,17.57,17.57,17.5,17.54,36800.0,17.57,17.57,17.5,17.54,36800.0
2009-10-12 15:00:00,17.54,17.57,17.51,17.57,40800.0,17.54,17.57,17.51,17.57,40800.0
2009-10-12 15:30:00,17.57,17.59,17.54,17.57,62800.0,17.57,17.59,17.54,17.57,62800.0
2009-10-13 09:30:00,17.57,17.68,17.35,17.37,30100.0,17.57,17.68,17.35,17.37,30100.0
2009-10-13 10:00:00,17.38,17.38,17.18,17.21,102200.0,17.38,17.38,17.18,17.21,102200.0
2009-10-13 10:30:00,17.2,17.25,17.16,17.19,102500.0,17.2,17.25,17.16,17.19,102500.0
2009-10-13 11:00:00,17.19,17.21,17.14,17.16,49200.0,17.19,17.21,17.14,17.16,49200.0
2009-10-13 11:30:00,17.15,17.26,17.15,17.24,58400.0,17.15,17.26,17.15,17.24,58400.0
2009-10-13 12:00:00,17.25,17.32,17.18,17.18,67000.0,17.25,17.32,17.18,17.18,67000.0
2009-10-13 12:30:00,17.18,17.22,17.13,17.15,86800.0,17.18,17.22,17.13,17.15,86800.0
2009-10-13 13:00:00,17.14,17.15,17.03,17.08,126800.0,17.14,17.15,17.03,17.08,126800.0
2009-10-13 13:30:00,17.08,17.12,17.03,17.09,106800.0,17.08,17.12,17.03,17.09,106800.0
2009-10-13 14:00:00,17.08,17.17,17.06,17.15,41900.0,17.08,17.17,17.06,17.15,41900.0
2009-10-13 14:30:00,17.15,17.22,17.15,17.21,36400.0,17.15,17.22,17.15,17.21,36400.0
2009-10-13 15:00:00,17.21,17.26,17.2,17.2,60500.0,17.21,17.26,17.2,17.2,60500.0
2009-10-13 15:30:00,17.21,17.29,17.19,17.28,115800.0,17.21,17.29,17.19,17.28,115800.0
2009-10-14 09:30:00,17.35,17.51,17.33,17.41,19900.0,17.35,17.51,17.33,17.41,19900.0
2009-10-14 10:00:00,17.38,17.54,17.38,17.52,43800.0,17.38,17.54,17.38,17.52,43800.0
2009-10-14 10:30:00,17.51,17.52,17.44,17.44,49000.0,17.51,17.52,17.44,17.44,49000.0
2009-10-14 11:00:00,17.44,17.44,17.38,17.4,33900.0,17.44,17.44,17.38,17.4,33900.0
2009-10-14 11:30:00,17.41,17.45,17.31,17.34,48600.0,17.41,17.45,17.31,17.34,48600.0
2009-10-14 12:00:00,17.34,17.44,17.31,17.31,80300.0,17.34,17.44,17.31,17.31,80300.0
2009-10-14 12:30:00,17.32,17.35,17.28,17.31,71400.0,17.32,17.35,17.28,17.31,71400.0
2009-10-14 13:00:00,17.32,17.35,17.29,17.35,30400.0,17.32,17.35,17.29,17.35,30400.0
2009-10-14 13:30:00,17.35,17.43,17.35,17.37,41600.0,17.35,17.43,17.35,17.37,41600.0
2009-10-14 14:00:00,17.38,17.42,17.34,17.37,27500.0,17.38,17.42,17.34,17.37,27500.0
2009-10-14 14:30:00,17.37,17.42,17.37,17.4,28300.0,17.37,17.42,17.37,17.4,28300.0
2009-10-14 15:00:00,17.39,17.56,17.39,17.55,56200.0,17.39,17.56,17.39,17.55,56200.0
2009-10-14 15:30:00,17.55,17.57,17.47,17.51,106500.0,17.55,17.57,17.47,17.51,106500.0
2009-10-15 09:30:00,17.47,17.63,17.38,17.55,30900.0,17.47,17.63,17.38,17.55,30900.0
2009-10-15 10:00:00,17.55,17.56,17.49,17.5,27000.0,17.55,17.56,17.49,17.5,27000.0
2009-10-15 10:30:00,17.49,17.5,17.49,17.49,13800.0,17.49,17.5,17.49,17.49,13800.0
2009-10-15 11:00:00,17.5,17.63,17.5,17.62,30900.0,17.5,17.63,17.5,17.62,30900.0
2009-10-15 11:30:00,17.62,17.65,17.52,17.56,43800.0,17.62,17.65,17.52,17.56,43800.0
2009-10-15 12:00:00,17.56,17.6,17.53,17.59,36800.0,17.56,17.6,17.53,17.59,36800.0
2009-10-15 12:30:00,17.6,17.65,17.59,17.64,13300.0,17.6,17.65,17.59,17.64,13300.0
2009-10-15 13:00:00,17.64,17.64,17.59,17.59,30900.0,17.64,17.64,17.59,17.59,30900.0
2009-10-15 13:30:00,17.59,17.62,17.58,17.62,18600.0,17.59,17.62,17.58,17.62,18600.0
2009-10-15 14:00:00,17.63,17.64,17.61,17.64,12000.0,17.63,17.64,17.61,17.64,12000.0
2009-10-15 14:30:00,17.64,17.75,17.62,17.72,35200.0,17.64,17.75,17.62,17.72,35200.0
2009-10-15 15:00:00,17.73,17.76,17.69,17.69,48500.0,17.73,17.76,17.69,17.69,48500.0
2009-10-15 15:30:00,17.69,17.76,17.66,17.76,112800.0,17.69,17.76,17.66,17.76,112800.0
2009-10-16 09:30:00,17.7,17.83,17.59,17.63,50100.0,17.7,17.83,17.59,17.63,50100.0
2009-10-16 10:00:00,17.63,17.73,17.51,17.66,43100.0,17.63,17.73,17.51,17.66,43100.0
2009-10-16 10:30:00,17.66,17.72,17.65,17.69,24200.0,17.66,17.72,17.65,17.69,24200.0
2009-10-16 11:00:00,17.69,17.69,17.61,17.62,23500.0,17.69,17.69,17.61,17.62,23500.0
2009-10-16 11:30:00,17.62,17.68,17.61,17.66,41000.0,17.62,17.68,17.61,17.66,41000.0
2009-10-16 12:00:00,17.66,17.75,17.66,17.68,62800.0,17.66,17.75,17.66,17.68,62800.0
2009-10-16 12:30:00,17.69,17.73,17.63,17.7,59100.0,17.69,17.73,17.63,17.7,59100.0
2009-10-16 13:00:00,17.69,17.8,17.66,17.8,88100.0,17.69,17.8,17.66,17.8,88100.0
2009-10-16 13:30:00,17.79,17.82,17.73,17.8,34000.0,17.79,17.82,17.73,17.8,34000.0
2009-10-16 14:00:00,17.8,17.87,17.8,17.84,136400.0,17.8,17.87,17.8,17.84,136400.0
2009-10-16 14:30:00,17.85,17.86,17.82,17.85,46500.0,17.85,17.86,17.82,17.85,46500.0
2009-10-16 15:00:00,17.84,17.86,17.8,17.86,46700.0,17.84,17.86,17.8,17.86,46700.0
2009-10-16 15:30:00,17.86,17.89,17.82,17.86,345000.0,17.86,17.89,17.82,17.86,345000.0
2009-10-19 09:30:00,17.33,17.53,16.96,17.12,431500.0,17.33,17.53,16.96,17.12,431500.0
2009-10-19 10:00:00,17.11,17.2,16.9,16.99,245900.0,17.11,17.2,16.9,16.99,245900.0
2009-10-19 10:30:00,16.98,17.12,16.91,16.99,176800.0,16.98,17.12,16.91,16.99,176800.0
2009-10-19 11:00:00,16.99,17.06,16.98,17.01,101100.0,16.99,17.06,16.98,17.01,101100.0
2009-10-19 11:30:00,17.01,17.17,17.0,17.15,84300.0,17.01,17.17,17.0,17.15,84300.0
2009-10-19 12:00:00,17.16,17.23,17.14,17.15,107400.0,17.16,17.23,17.14,17.15,107400.0
2009-10-19 12:30:00,17.14,17.19,17.14,17.17,74700.0,17.14,17.19,17.14,17.17,74700.0
2009-10-19 13:00:00,17.16,17.16,17.1,17.15,113300.0,17.16,17.16,17.1,17.15,113300.0
2009-10-19 13:30:00,17.15,17.21,17.05,17.08,230800.0,17.15,17.21,17.05,17.08,230800.0
2009-10-19 14:00:00,17.08,17.08,16.97,17.01,108300.0,17.08,17.08,16.97,17.01,108300.0
2009-10-19 14:30:00,17.01,17.01,16.84,16.85,258100.0,17.01,17.01,16.84,16.85,258100.0
2009-10-19 15:00:00,16.85,16.9,16.71,16.86,410700.0,16.85,16.9,16.71,16.86,410700.0
2009-10-19 15:30:00,16.86,17.0,16.85,17.0,741900.0,16.86,17.0,16.85,17.0,741900.0
2009-10-20 09:30:00,16.94,17.0,16.66,16.87,504600.0,16.94,17.0,16.66,16.87,504600.0
2009-10-20 10:00:00,16.87,16.96,16.85,16.86,118300.0,16.87,16.96,16.85,16.86,118300.0
2009-10-20 10:30:00,16.85,16.9,16.82,16.88,103800.0,16.85,16.9,16.82,16.88,103800.0
2009-10-20 11:00:00,16.89,16.89,16.8,16.8,55800.0,16.89,16.89,16.8,16.8,55800.0
2009-10-20 11:30:00,16.81,16.81,16.75,16.8,90200.0,16.81,16.81,16.75,16.8,90200.0
2009-10-20 12:00:00,16.8,16.8,16.62,16.65,57200.0,16.8,16.8,16.62,16.65,57200.0
2009-10-20 12:30:00,16.65,16.65,16.52,16.52,55200.0,16.65,16.65,16.52,16.52,55200.0
2009-10-20 13:00:00,16.52,16.61,16.52,16.58,52300.0,16.52,16.61,16.52,16.58,52300.0
2009-10-20 13:30:00,16.58,16.68,16.58,16.62,62300.0,16.58,16.68,16.58,16.62,62300.0
2009-10-20 14:00:00,16.63,16.71,16.6,16.65,65300.0,16.63,16.71,16.6,16.65,65300.0
2009-10-20 14:30:00,16.66,16.7,16.64,16.67,53900.0,16.66,16.7,16.64,16.67,53900.0
2009-10-20 15:00:00,16.66,16.67,16.51,16.53,117900.0,16.66,16.67,16.51,16.53,117900.0
2009-10-20 15:30:00,16.54,16.61,16.53,16.57,208400.0,16.54,16.61,16.53,16.57,208400.0
2009-10-21 09:30:00,16.7,17.01,16.7,17.01,91000.0,16.7,17.01,16.7,17.01,91000.0
2009-10-21 10:00:00,17.01,17.1,16.91,16.93,66500.0,17.01,17.1,16.91,16.93,66500.0
2009-10-21 10:30:00,16.94,16.96,16.85,16.86,59800.0,16.94,16.96,16.85,16.86,59800.0
2009-10-21 11:00:00,16.85,16.97,16.83,16.94,83600.0,16.85,16.97,16.83,16.94,83600.0
2009-10-21 11:30:00,16.95,17.08,16.94,16.98,151000.0,16.95,17.08,16.94,16.98,151000.0
2009-10-21 12:00:00,16.98,17.0,16.92,16.94,127800.0,16.98,17.0,16.92,16.94,127800.0
2009-10-21 12:30:00,16.94,16.97,16.92,16.94,99600.0,16.94,16.97,16.92,16.94,99600.0
2009-10-21 13:00:00,16.95,16.96,16.93,16.95,75000.0,16.95,16.96,16.93,16.95,75000.0
2009-10-21 13:30:00,16.94,17.01,16.92,17.0,117700.0,16.94,17.01,16.92,17.0,117700.0
2009-10-21 14:00:00,17.01,17.06,16.97,17.04,157500.0,17.01,17.06,16.97,17.04,157500.0
2009-10-21 14:30:00,17.04,17.06,17.01,17.01,128800.0,17.04,17.06,17.01,17.01,128800.0
2009-10-21 15:00:00,17.01,17.02,16.91,16.95,104600.0,17.01,17.02,16.91,16.95,104600.0
2009-10-21 15:30:00,16.96,16.97,16.82,16.9,547300.0,16.96,16.97,16.82,16.9,547300.0
2009-10-22 09:30:00,16.86,16.94,16.81,16.85,77500.0,16.86,16.94,16.81,16.85,77500.0
2009-10-22 10:00:00,16.85,16.91,16.83,16.89,62000.0,16.85,16.91,16.83,16.89,62000.0
2009-10-22 10:30:00,16.89,17.01,16.83,16.92,155700.0,16.89,17.01,16.83,16.92,155700.0
2009-10-22 11:00:00,16.92,16.94,16.85,16.88,62000.0,16.92,16.94,16.85,16.88,62000.0
2009-10-22 11:30:00,16.88,16.89,16.85,16.86,29300.0,16.88,16.89,16.85,16.86,29300.0
2009-10-22 12:00:00,16.87,16.89,16.86,16.88,15700.0,16.87,16.89,16.86,16.88,15700.0
2009-10-22 12:30:00,16.87,16.9,16.85,16.89,62200.0,16.87,16.9,16.85,16.89,62200.0
2009-10-22 13:00:00,16.89,16.91,16.87,16.9,46600.0,16.89,16.91,16.87,16.9,46600.0
2009-10-22 13:30:00,16.9,16.97,16.88,16.91,78500.0,16.9,16.97,16.88,16.91,78500.0
2009-10-22 14:00:00,16.9,17.01,16.9,17.0,72900.0,16.9,17.01,16.9,17.0,72900.0
2009-10-22 14:30:00,17.0,17.03,16.95,16.97,60700.0,17.0,17.03,16.95,16.97,60700.0
2009-10-22 15:00:00,16.97,17.14,16.97,17.08,163500.0,16.97,17.14,16.97,17.08,163500.0
2009-10-22 15:30:00,17.08,17.09,17.01,17.05,116400.0,17.08,17.09,17.01,17.05,116400.0
2009-10-23 09:30:00,17.11,17.27,16.99,17.08,40300.0,17.11,17.27,16.99,17.08,40300.0
2009-10-23 10:00:00,17.05,17.1,16.95,17.01,51200.0,17.05,17.1,16.95,17.01,51200.0
2009-10-23 10:30:00,17.0,17.05,16.95,17.01,61400.0,17.0,17.05,16.95,17.01,61400.0
2009-10-23 11:00:00,17.02,17.02,16.92,17.01,54700.0,17.02,17.02,16.92,17.01,54700.0
2009-10-23 11:30:00,17.01,17.01,16.93,16.96,106300.0,17.01,17.01,16.93,16.96,106300.0
2009-10-23 12:00:00,16.97,17.03,16.93,17.02,59800.0,16.97,17.03,16.93,17.02,59800.0
2009-10-23 12:30:00,17.01,17.02,16.97,16.97,96900.0,17.01,17.02,16.97,16.97,96900.0
2009-10-23 13:00:00,16.97,17.02,16.97,16.98,42600.0,16.97,17.02,16.97,16.98,42600.0
2009-10-23 13:30:00,16.98,17.04,16.97,17.03,66200.0,16.98,17.04,16.97,17.03,66200.0
2009-10-23 14:00:00,17.02,17.02,16.96,16.98,93300.0,17.02,17.02,16.96,16.98,93300.0
2009-10-23 14:30:00,16.98,17.02,16.97,17.01,86700.0,16.98,17.02,16.97,17.01,86700.0
2009-10-23 15:00:00,17.0,17.05,16.98,17.02,129500.0,17.0,17.05,16.98,17.02,129500.0
2009-10-23 15:30:00,17.02,17.04,17.0,17.01,247900.0,17.02,17.04,17.0,17.01,247900.0
2009-10-26 09:30:00,17.0,17.44,16.96,17.19,106300.0,17.0,17.44,16.96,17.19,106300.0
2009-10-26 10:00:00,17.17,17.22,17.05,17.08,113100.0,17.17,17.22,17.05,17.08,113100.0
2009-10-26 10:30:00,17.07,17.15,17.0,17.04,192200.0,17.07,17.15,17.0,17.04,192200.0
2009-10-26 11:00:00,17.04,17.16,17.0,17.11,131800.0,17.04,17.16,17.0,17.11,131800.0
2009-10-26 11:30:00,17.1,17.1,16.85,16.89,154800.0,17.1,17.1,16.85,16.89,154800.0
2009-10-26 12:00:00,16.9,16.93,16.81,16.9,123200.0,16.9,16.93,16.81,16.9,123200.0
2009-10-26 12:30:00,16.91,16.93,16.79,16.8,78300.0,16.91,16.93,16.79,16.8,78300.0
2009-10-26 13:00:00,16.8,16.88,16.8,16.84,62600.0,16.8,16.88,16.8,16.84,62600.0
2009-10-26 13:30:00,16.84,16.84,16.72,16.73,91100.0,16.84,16.84,16.72,16.73,91100.0
2009-10-26 14:00:00,16.74,16.8,16.71,16.73,153100.0,16.74,16.8,16.71,16.73,153100.0
2009-10-26 14:30:00,16.72,16.78,16.65,16.73,126400.0,16.72,16.78,16.65,16.73,126400.0
2009-10-26 15:00:00,16.73,16.75,16.65,16.65,89200.0,16.73,16.75,16.65,16.65,89200.0
2009-10-26 15:30:00,16.66,16.71,16.63,16.66,144300.0,16.66,16.71,16.63,16.66,144300.0
2009-10-27 09:30:00,16.73,16.9,16.67,16.73,76200.0,16.73,16.9,16.67,16.73,76200.0
2009-10-27 10:00:00,16.72,16.77,16.65,16.75,201100.0,16.72,16.77,16.65,16.75,201100.0
2009-10-27 10:30:00,16.75,16.75,16.66,16.71,119800.0,16.75,16.75,16.66,16.71,119800.0
2009-10-27 11:00:00,16.71,16.75,16.65,16.7,895100.0,16.71,16.75,16.65,16.7,895100.0
2009-10-27 11:30:00,16.71,16.9,16.7,16.79,290400.0,16.71,16.9,16.7,16.79,290400.0
2009-10-27 12:00:00,16.8,16.83,16.71,16.79,102300.0,16.8,16.83,16.71,16.79,102300.0
2009-10-27 12:30:00,16.79,16.8,16.71,16.74,144600.0,16.79,16.8,16.71,16.74,144600.0
2009-10-27 13:00:00,16.73,16.77,16.68,16.71,234700.0,16.73,16.77,16.68,16.71,234700.0
2009-10-27 13:30:00,16.71,16.73,16.63,16.66,169500.0,16.71,16.73,16.63,16.66,169500.0
2009-10-27 14:00:00,16.67,16.76,16.63,16.73,64900.0,16.67,16.76,16.63,16.73,64900.0
2009-10-27 14:30:00,16.74,16.89,16.72,16.84,112000.0,16.74,16.89,16.72,16.84,112000.0
2009-10-27 15:00:00,16.84,16.86,16.75,16.79,180700.0,16.84,16.86,16.75,16.79,180700.0
2009-10-27 15:30:00,16.79,16.89,16.75,16.79,275500.0,16.79,16.89,16.75,16.79,275500.0
2009-10-28 09:30:00,16.8,16.8,16.25,16.27,112500.0,16.8,16.8,16.25,16.27,112500.0
2009-10-28 10:00:00,16.28,16.42,16.16,16.36,78800.0,16.28,16.42,16.16,16.36,78800.0
2009-10-28 10:30:00,16.36,16.44,16.35,16.42,94200.0,16.36,16.44,16.35,16.42,94200.0
2009-10-28 11:00:00,16.42,16.43,16.26,16.26,117100.0,16.42,16.43,16.26,16.26,117100.0
2009-10-28 11:30:00,16.25,16.26,16.03,16.04,168400.0,16.25,16.26,16.03,16.04,168400.0
2009-10-28 12:00:00,16.03,16.1,16.02,16.09,109500.0,16.03,16.1,16.02,16.09,109500.0
2009-10-28 12:30:00,16.1,16.1,15.87,15.91,115400.0,16.1,16.1,15.87,15.91,115400.0
2009-10-28 13:00:00,15.91,16.0,15.86,15.86,55900.0,15.91,16.0,15.86,15.86,55900.0
2009-10-28 13:30:00,15.86,15.88,15.8,15.86,139100.0,15.86,15.88,15.8,15.86,139100.0
2009-10-28 14:00:00,15.85,15.97,15.81,15.94,187600.0,15.85,15.97,15.81,15.94,187600.0
2009-10-28 14:30:00,15.94,15.95,15.86,15.87,158000.0,15.94,15.95,15.86,15.87,158000.0
2009-10-28 15:00:00,15.87,15.92,15.74,15.75,209900.0,15.87,15.92,15.74,15.75,209900.0
2009-10-28 15:30:00,15.75,15.77,15.61,15.69,442100.0,15.75,15.77,15.61,15.69,442100.0
2009-10-29 09:30:00,17.56,17.88,16.38,16.66,606400.0,17.56,17.88,16.38,16.66,606400.0
2009-10-29 10:00:00,16.66,16.74,16.46,16.74,286700.0,16.66,16.74,16.46,16.74,286700.0
2009-10-29 10:30:00,16.74,16.82,16.43,16.5,299600.0,16.74,16.82,16.43,16.5,299600.0
2009-10-29 11:00:00,16.5,16.56,16.17,16.41,339400.0,16.5,16.56,16.17,16.41,339400.0
2009-10-29 11:30:00,16.41,16.45,16.32,16.38,155300.0,16.41,16.45,16.32,16.38,155300.0
2009-10-29 12:00:00,16.38,16.39,16.05,16.06,172400.0,16.38,16.39,16.05,16.06,172400.0
2009-10-29 12:30:00,16.06,16.2,15.95,16.14,149800.0,16.06,16.2,15.95,16.14,149800.0
2009-10-29 13:00:00,16.14,16.14,15.95,15.96,134200.0,16.14,16.14,15.95,15.96,134200.0
2009-10-29 13:30:00,15.97,15.97,15.8,15.86,199000.0,15.97,15.97,15.8,15.86,199000.0
2009-10-29 14:00:00,15.86,15.89,15.75,15.8,274200.0,15.86,15.89,15.75,15.8,274200.0
2009-10-29 14:30:00,15.8,15.83,15.5,15.52,573100.0,15.8,15.83,15.5,15.52,573100.0
2009-10-29 15:00:00,15.52,15.66,15.48,15.5,269500.0,15.52,15.66,15.48,15.5,269500.0
2009-10-29 15:30:00,15.5,15.64,15.45,15.49,614000.0,15.5,15.64,15.45,15.49,614000.0
2009-10-30 09:30:00,15.78,15.78,15.48,15.6,86400.0,15.78,15.78,15.48,15.6,86400.0
2009-10-30 10:00:00,15.59,15.61,15.51,15.59,132500.0,15.59,15.61,15.51,15.59,132500.0
2009-10-30 10:30:00,15.59,15.61,15.55,15.61,86600.0,15.59,15.61,15.55,15.61,86600.0
2009-10-30 11:00:00,15.61,15.65,15.53,15.53,89000.0,15.61,15.65,15.53,15.53,89000.0
2009-10-30 11:30:00,15.53,15.56,15.41,15.48,79200.0,15.53,15.56,15.41,15.48,79200.0
2009-10-30 12:00:00,15.48,15.48,15.35,15.36,66300.0,15.48,15.48,15.35,15.36,66300.0
2009-10-30 12:30:00,15.36,15.4,15.27,15.29,84400.0,15.36,15.4,15.27,15.29,84400.0
2009-10-30 13:00:00,15.29,15.31,15.25,15.27,120300.0,15.29,15.31,15.25,15.27,120300.0
2009-10-30 13:30:00,15.27,15.32,15.21,15.32,119900.0,15.27,15.32,15.21,15.32,119900.0
2009-10-30 14:00:00,15.31,15.39,15.3,15.36,120100.0,15.31,15.39,15.3,15.36,120100.0
2009-10-30 14:30:00,15.35,15.44,15.34,15.41,104900.0,15.35,15.44,15.34,15.41,104900.0
2009-10-30 15:00:00,15.41,15.53,15.4,15.52,221200.0,15.41,15.53,15.4,15.52,221200.0
2009-10-30 15:30:00,15.53,15.59,15.49,15.56,301200.0,15.53,15.59,15.49,15.56,301200.0
2009-11-02 09:30:00,15.65,15.93,15.57,15.64,103600.0,15.65,15.93,15.57,15.64,103600.0
2009-11-02 10:00:00,15.64,15.87,15.64,15.87,100600.0,15.64,15.87,15.64,15.87,100600.0
2009-11-02 10:30:00,15.87,15.88,15.74,15.77,59400.0,15.87,15.88,15.74,15.77,59400.0
2009-11-02 11:00:00,15.76,15.79,15.7,15.77,43100.0,15.76,15.79,15.7,15.77,43100.0
2009-11-02 11:30:00,15.77,15.83,15.76,15.82,19600.0,15.77,15.83,15.76,15.82,19600.0
2009-11-02 12:00:00,15.82,15.83,15.75,15.75,39900.0,15.82,15.83,15.75,15.75,39900.0
2009-11-02 12:30:00,15.76,15.78,15.67,15.69,147100.0,15.76,15.78,15.67,15.69,147100.0
2009-11-02 13:00:00,15.69,15.74,15.67,15.68,100800.0,15.69,15.74,15.67,15.68,100800.0
2009-11-02 13:30:00,15.69,15.7,15.52,15.53,109600.0,15.69,15.7,15.52,15.53,109600.0
2009-11-02 14:00:00,15.53,15.53,15.4,15.48,33600.0,15.53,15.53,15.4,15.48,33600.0
2009-11-02 14:30:00,15.5,15.53,15.46,15.49,41300.0,15.5,15.53,15.46,15.49,41300.0
2009-11-02 15:00:00,15.49,15.51,15.44,15.5,77700.0,15.49,15.51,15.44,15.5,77700.0
2009-11-02 15:30:00,15.5,15.57,15.5,15.57,100800.0,15.5,15.57,15.5,15.57,100800.0
2009-11-03 09:30:00,15.49,15.64,15.47,15.55,39700.0,15.49,15.64,15.47,15.55,39700.0
2009-11-03 10:00:00,15.54,15.67,15.54,15.65,48900.0,15.54,15.67,15.54,15.65,48900.0
2009-11-03 10:30:00,15.64,15.72,15.63,15.68,77900.0,15.64,15.72,15.63,15.68,77900.0
2009-11-03 11:00:00,15.68,15.7,15.55,15.6,75400.0,15.68,15.7,15.55,15.6,75400.0
2009-11-03 11:30:00,15.59,15.79,15.59,15.79,38200.0,15.59,15.79,15.59,15.79,38200.0
2009-11-03 12:00:00,15.79,15.83,15.76,15.8,19500.0,15.79,15.83,15.76,15.8,19500.0
2009-11-03 12:30:00,15.81,15.87,15.81,15.86,20900.0,15.81,15.87,15.81,15.86,20900.0
2009-11-03 13:00:00,15.86,15.93,15.85,15.89,89200.0,15.86,15.93,15.85,15.89,89200.0
2009-11-03 13:30:00,15.88,15.91,15.84,15.89,70600.0,15.88,15.91,15.84,15.89,70600.0
2009-11-03 14:00:00,15.9,15.92,15.86,15.9,52700.0,15.9,15.92,15.86,15.9,52700.0
2009-11-03 14:30:00,15.91,15.92,15.87,15.89,109300.0,15.91,15.92,15.87,15.89,109300.0
2009-11-03 15:00:00,15.89,15.94,15.87,15.93,47700.0,15.89,15.94,15.87,15.93,47700.0
2009-11-03 15:30:00,15.93,15.95,15.88,15.93,164600.0,15.93,15.95,15.88,15.93,164600.0
2009-11-04 09:30:00,15.87,16.0,15.87,15.93,33800.0,15.87,16.0,15.87,15.93,33800.0
2009-11-04 10:00:00,15.92,15.95,15.89,15.9,38300.0,15.92,15.95,15.89,15.9,38300.0
2009-11-04 10:30:00,15.91,15.96,15.87,15.87,44400.0,15.91,15.96,15.87,15.87,44400.0
2009-11-04 11:00:00,15.88,15.93,15.87,15.91,37200.0,15.88,15.93,15.87,15.91,37200.0
2009-11-04 11:30:00,15.91,15.91,15.86,15.88,33300.0,15.91,15.91,15.86,15.88,33300.0
2009-11-04 12:00:00,15.87,15.94,15.81,15.82,28000.0,15.87,15.94,15.81,15.82,28000.0
2009-11-04 12:30:00,15.82,15.85,15.79,15.83,32400.0,15.82,15.85,15.79,15.83,32400.0
2009-11-04 13:00:00,15.82,15.87,15.79,15.81,70900.0,15.82,15.87,15.79,15.81,70900.0
2009-11-04 13:30:00,15.81,15.87,15.8,15.82,106100.0,15.81,15.87,15.8,15.82,106100.0
2009-11-04 14:00:00,15.82,15.87,15.75,15.75,34300.0,15.82,15.87,15.75,15.75,34300.0
2009-11-04 14:30:00,15.76,15.88,15.74,15.87,88600.0,15.76,15.88,15.74,15.87,88600.0
2009-11-04 15:00:00,15.86,15.86,15.79,15.81,99200.0,15.86,15.86,15.79,15.81,99200.0
2009-11-04 15:30:00,15.82,15.82,15.65,15.71,195600.0,15.82,15.82,15.65,15.71,195600.0
2009-11-05 09:30:00,15.98,16.14,15.96,16.13,82800.0,15.98,16.14,15.96,16.13,82800.0
2009-11-05 10:00:00,16.13,16.14,16.06,16.08,29200.0,16.13,16.14,16.06,16.08,29200.0
2009-11-05 10:30:00,16.09,16.22,16.08,16.15,52900.0,16.09,16.22,16.08,16.15,52900.0
2009-11-05 11:00:00,16.15,16.15,16.07,16.1,31000.0,16.15,16.15,16.07,16.1,31000.0
2009-11-05 11:30:00,16.09,16.1,16.07,16.1,17500.0,16.09,16.1,16.07,16.1,17500.0
2009-11-05 12:00:00,16.09,16.13,16.06,16.12,26600.0,16.09,16.13,16.06,16.12,26600.0
2009-11-05 12:30:00,16.13,16.15,16.12,16.15,22300.0,16.13,16.15,16.12,16.15,22300.0
2009-11-05 13:00:00,16.15,16.15,16.14,16.15,12200.0,16.15,16.15,16.14,16.15,12200.0
2009-11-05 13:30:00,16.15,16.24,16.14,16.2,27400.0,16.15,16.24,16.14,16.2,27400.0
2009-11-05 14:00:00,16.19,16.24,16.17,16.21,22400.0,16.19,16.24,16.17,16.21,22400.0
2009-11-05 14:30:00,16.23,16.26,16.21,16.25,29700.0,16.23,16.26,16.21,16.25,29700.0
2009-11-05 15:00:00,16.25,16.28,16.16,16.2,187400.0,16.25,16.28,16.16,16.2,187400.0
2009-11-05 15:30:00,16.19,16.32,16.17,16.28,405300.0,16.19,16.32,16.17,16.28,405300.0
2009-11-06 09:30:00,16.22,16.57,16.04,16.57,35500.0,16.22,16.57,16.04,16.57,35500.0
2009-11-06 10:00:00,16.57,16.6,16.45,16.45,59500.0,16.57,16.6,16.45,16.45,59500.0
2009-11-06 10:30:00,16.43,16.48,16.25,16.36,54100.0,16.43,16.48,16.25,16.36,54100.0
2009-11-06 11:00:00,16.34,16.45,16.31,16.44,34700.0,16.34,16.45,16.31,16.44,34700.0
2009-11-06 11:30:00,16.44,16.49,16.33,16.38,31900.0,16.44,16.49,16.33,16.38,31900.0
2009-11-06 12:00:00,16.38,16.44,16.33,16.38,50600.0,16.38,16.44,16.33,16.38,50600.0
2009-11-06 12:30:00,16.39,16.43,16.32,16.33,44200.0,16.39,16.43,16.32,16.33,44200.0
2009-11-06 13:00:00,16.32,16.42,16.29,16.4,29700.0,16.32,16.42,16.29,16.4,29700.0
2009-11-06 13:30:00,16.39,16.42,16.36,16.39,29500.0,16.39,16.42,16.36,16.39,29500.0
2009-11-06 14:00:00,16.41,16.47,16.4,16.47,20700.0,16.41,16.47,16.4,16.47,20700.0
2009-11-06 14:30:00,16.47,16.47,16.35,16.35,45800.0,16.47,16.47,16.35,16.35,45800.0
2009-11-06 15:00:00,16.35,16.47,16.35,16.46,44800.0,16.35,16.47,16.35,16.46,44800.0
2009-11-06 15:30:00,16.46,16.5,16.42,16.5,59800.0,16.46,16.5,16.42,16.5,59800.0
2009-11-09 09:30:00,16.67,16.72,16.44,16.55,26500.0,16.67,16.72,16.44,16.55,26500.0
2009-11-09 10:00:00,16.56,16.63,16.55,16.58,27700.0,16.56,16.63,16.55,16.58,27700.0
2009-11-09 10:30:00,16.58,16.63,16.58,16.58,17800.0,16.58,16.63,16.58,16.58,17800.0
2009-11-09 11:00:00,16.58,16.61,16.45,16.45,31000.0,16.58,16.61,16.45,16.45,31000.0
2009-11-09 11:30:00,16.46,16.47,16.39,16.46,38200.0,16.46,16.47,16.39,16.46,38200.0
2009-11-09 12:00:00,16.46,16.49,16.44,16.48,23500.0,16.46,16.49,16.44,16.48,23500.0
2009-11-09 12:30:00,16.47,16.52,16.47,16.51,17600.0,16.47,16.52,16.47,16.51,17600.0
2009-11-09 13:00:00,16.51,16.54,16.51,16.53,27000.0,16.51,16.54,16.51,16.53,27000.0
2009-11-09 13:30:00,16.53,16.6,16.52,16.52,47900.0,16.53,16.6,16.52,16.52,47900.0
2009-11-09 14:00:00,16.52,16.56,16.52,16.54,85200.0,16.52,16.56,16.52,16.54,85200.0
2009-11-09 14:30:00,16.55,16.64,16.55,16.64,32300.0,16.55,16.64,16.55,16.64,32300.0
2009-11-09 15:00:00,16.64,16.64,16.61,16.62,53100.0,16.64,16.64,16.61,16.62,53100.0
2009-11-09 15:30:00,16.62,16.68,16.6,16.67,107100.0,16.62,16.68,16.6,16.67,107100.0
2009-11-10 09:30:00,16.52,16.86,16.52,16.8,27800.0,16.52,16.86,16.52,16.8,27800.0
2009-11-10 10:00:00,16.81,16.83,16.65,16.66,38900.0,16.81,16.83,16.65,16.66,38900.0
2009-11-10 10:30:00,16.66,16.8,16.59,16.59,51300.0,16.66,16.8,16.59,16.59,51300.0
2009-11-10 11:00:00,16.6,16.71,16.6,16.64,39000.0,16.6,16.71,16.6,16.64,39000.0
2009-11-10 11:30:00,16.63,16.64,16.54,16.58,40700.0,16.63,16.64,16.54,16.58,40700.0
2009-11-10 12:00:00,16.58,16.6,16.56,16.57,48900.0,16.58,16.6,16.56,16.57,48900.0
2009-11-10 12:30:00,16.57,16.67,16.53,16.67,280700.0,16.57,16.67,16.53,16.67,280700.0
2009-11-10 13:00:00,16.67,16.67,16.62,16.63,18700.0,16.67,16.67,16.62,16.63,18700.0
2009-11-10 13:30:00,16.64,16.64,16.53,16.55,19300.0,16.64,16.64,16.53,16.55,19300.0
2009-11-10 14:00:00,16.55,16.58,16.54,16.57,21600.0,16.55,16.58,16.54,16.57,21600.0
2009-11-10 14:30:00,16.58,16.65,16.57,16.62,37300.0,16.58,16.65,16.57,16.62,37300.0
2009-11-10 15:00:00,16.62,16.65,16.59,16.61,29900.0,16.62,16.65,16.59,16.61,29900.0
2009-11-10 15:30:00,16.61,16.64,16.57,16.64,81500.0,16.61,16.64,16.57,16.64,81500.0
2009-11-11 09:30:00,16.68,16.95,16.57,16.88,25700.0,16.68,16.95,16.57,16.88,25700.0
2009-11-11 10:00:00,16.89,16.95,16.81,16.85,25600.0,16.89,16.95,16.81,16.85,25600.0
2009-11-11 10:30:00,16.85,16.89,16.67,16.72,146400.0,16.85,16.89,16.67,16.72,146400.0
2009-11-11 11:00:00,16.73,16.73,16.45,16.46,45100.0,16.73,16.73,16.45,16.46,45100.0
2009-11-11 11:30:00,16.47,16.57,16.46,16.53,22100.0,16.47,16.57,16.46,16.53,22100.0
2009-11-11 12:00:00,16.54,16.67,16.53,16.66,43800.0,16.54,16.67,16.53,16.66,43800.0
2009-11-11 12:30:00,16.65,16.71,16.65,16.69,12500.0,16.65,16.71,16.65,16.69,12500.0
2009-11-11 13:00:00,16.7,16.71,16.69,16.71,13300.0,16.7,16.71,16.69,16.71,13300.0
2009-11-11 13:30:00,16.7,16.74,16.68,16.74,31700.0,16.7,16.74,16.68,16.74,31700.0
2009-11-11 14:00:00,16.74,16.79,16.74,16.79,20500.0,16.74,16.79,16.74,16.79,20500.0
2009-11-11 14:30:00,16.79,16.83,16.78,16.82,46900.0,16.79,16.83,16.78,16.82,46900.0
2009-11-11 15:00:00,16.82,16.86,16.8,16.85,45300.0,16.82,16.86,16.8,16.85,45300.0
2009-11-11 15:30:00,16.84,16.88,16.81,16.86,59800.0,16.84,16.88,16.81,16.86,59800.0
2009-11-12 09:30:00,16.84,16.86,16.78,16.86,21800.0,16.84,16.86,16.78,16.86,21800.0
2009-11-12 10:00:00,16.85,16.86,16.74,16.8,233700.0,16.85,16.86,16.74,16.8,233700.0
2009-11-12 10:30:00,16.8,16.8,16.75,16.79,27100.0,16.8,16.8,16.75,16.79,27100.0
2009-11-12 11:00:00,16.79,16.81,16.71,16.74,30700.0,16.79,16.81,16.71,16.74,30700.0
2009-11-12 11:30:00,16.73,16.81,16.72,16.81,52700.0,16.73,16.81,16.72,16.81,52700.0
2009-11-12 12:00:00,16.81,16.88,16.8,16.82,45600.0,16.81,16.88,16.8,16.82,45600.0
2009-11-12 12:30:00,16.81,16.83,16.77,16.82,46300.0,16.81,16.83,16.77,16.82,46300.0
2009-11-12 13:00:00,16.8,16.82,16.79,16.79,18900.0,16.8,16.82,16.79,16.79,18900.0
2009-11-12 13:30:00,16.79,16.81,16.79,16.81,13200.0,16.79,16.81,16.79,16.81,13200.0
2009-11-12 14:00:00,16.8,16.82,16.79,16.82,41100.0,16.8,16.82,16.79,16.82,41100.0
2009-11-12 14:30:00,16.82,16.82,16.76,16.76,36900.0,16.82,16.82,16.76,16.76,36900.0
2009-11-12 15:00:00,16.76,16.77,16.74,16.76,15600.0,16.76,16.77,16.74,16.76,15600.0
2009-11-12 15:30:00,16.75,16.76,16.67,16.67,42300.0,16.75,16.76,16.67,16.67,42300.0
2009-11-13 09:30:00,16.75,16.79,16.57,16.64,33300.0,16.75,16.79,16.57,16.64,33300.0
2009-11-13 10:00:00,16.65,16.8,16.6,16.72,34000.0,16.65,16.8,16.6,16.72,34000.0
2009-11-13 10:30:00,16.73,16.9,16.73,16.89,31400.0,16.73,16.9,16.73,16.89,31400.0
2009-11-13 11:00:00,16.9,16.9,16.74,16.84,38300.0,16.9,16.9,16.74,16.84,38300.0
2009-11-13 11:30:00,16.84,16.87,15.62,16.58,1086000.0,16.84,16.87,15.62,16.58,1086000.0
2009-11-13 12:00:00,16.59,16.59,16.11,16.54,582800.0,16.59,16.59,16.11,16.54,582800.0
2009-11-13 12:30:00,16.54,16.7,16.48,16.53,115100.0,16.54,16.7,16.48,16.53,115100.0
2009-11-13 13:00:00,16.53,16.6,16.46,16.47,46500.0,16.53,16.6,16.46,16.47,46500.0
2009-11-13 13:30:00,16.46,16.51,16.43,16.51,31300.0,16.46,16.51,16.43,16.51,31300.0
2009-11-13 14:00:00,16.5,16.56,16.47,16.51,49700.0,16.5,16.56,16.47,16.51,49700.0
2009-11-13 14:30:00,16.51,16.52,16.44,16.44,57900.0,16.51,16.52,16.44,16.44,57900.0
2009-11-13 15:00:00,16.45,16.53,16.44,16.52,40400.0,16.45,16.53,16.44,16.52,40400.0
2009-11-13 15:30:00,16.52,16.53,16.5,16.53,105900.0,16.52,16.53,16.5,16.53,105900.0
2009-11-16 09:30:00,16.49,17.01,16.45,16.91,75400.0,16.49,17.01,16.45,16.91,75400.0
2009-11-16 10:00:00,16.91,17.0,16.81,16.81,39300.0,16.91,17.0,16.81,16.81,39300.0
2009-11-16 10:30:00,16.81,16.9,16.78,16.86,34600.0,16.81,16.9,16.78,16.86,34600.0
2009-11-16 11:00:00,16.86,16.88,16.84,16.84,9200.0,16.86,16.88,16.84,16.84,9200.0
2009-11-16 11:30:00,16.85,16.87,16.84,16.86,9900.0,16.85,16.87,16.84,16.86,9900.0
2009-11-16 12:00:00,16.86,16.87,16.81,16.85,17000.0,16.86,16.87,16.81,16.85,17000.0
2009-11-16 12:30:00,16.85,16.88,16.84,16.88,10400.0,16.85,16.88,16.84,16.88,10400.0
2009-11-16 13:00:00,16.88,16.88,16.86,16.86,14400.0,16.88,16.88,16.86,16.86,14400.0
2009-11-16 13:30:00,16.87,16.98,16.87,16.96,46100.0,16.87,16.98,16.87,16.96,46100.0
2009-11-16 14:00:00,16.96,16.98,16.9,16.9,37200.0,16.96,16.98,16.9,16.9,37200.0
2009-11-16 14:30:00,16.89,16.93,16.89,16.92,42800.0,16.89,16.93,16.89,16.92,42800.0
2009-11-16 15:00:00,16.92,16.93,16.86,16.87,81200.0,16.92,16.93,16.86,16.87,81200.0
2009-11-16 15:30:00,16.86,16.86,16.84,16.86,64200.0,16.86,16.86,16.84,16.86,64200.0
2009-11-17 09:30:00,16.86,17.12,16.86,17.12,45900.0,16.86,17.12,16.86,17.12,45900.0
2009-11-17 10:00:00,17.13,17.14,17.03,17.03,51600.0,17.13,17.14,17.03,17.03,51600.0
2009-11-17 10:30:00,17.03,17.04,16.9,16.9,26800.0,17.03,17.04,16.9,16.9,26800.0
2009-11-17 11:00:00,16.91,16.97,16.9,16.97,15700.0,16.91,16.97,16.9,16.97,15700.0
2009-11-17 11:30:00,16.96,17.06,16.96,17.06,45100.0,16.96,17.06,16.96,17.06,45100.0
2009-11-17 12:00:00,17.05,17.06,17.0,17.06,79800.0,17.05,17.06,17.0,17.06,79800.0
2009-11-17 12:30:00,17.05,17.07,17.05,17.06,11600.0,17.05,17.07,17.05,17.06,11600.0
2009-11-17 13:00:00,17.05,17.1,17.05,17.09,13600.0,17.05,17.1,17.05,17.09,13600.0
2009-11-17 13:30:00,17.1,17.15,17.09,17.14,10300.0,17.1,17.15,17.09,17.14,10300.0
2009-11-17 14:00:00,17.13,17.14,17.08,17.11,18600.0,17.13,17.14,17.08,17.11,18600.0
2009-11-17 14:30:00,17.11,17.11,17.1,17.11,17200.0,17.11,17.11,17.1,17.11,17200.0
2009-11-17 15:00:00,17.11,17.12,17.1,17.1,16100.0,17.11,17.12,17.1,17.1,16100.0
2009-11-17 15:30:00,17.1,17.15,17.1,17.12,192700.0,17.1,17.15,17.1,17.12,192700.0
2009-11-18 09:30:00,17.2,17.34,17.12,17.17,139200.0,17.2,17.34,17.12,17.17,139200.0
2009-11-18 10:00:00,17.17,17.31,17.17,17.31,55100.0,17.17,17.31,17.17,17.31,55100.0
2009-11-18 10:30:00,17.33,17.42,17.29,17.35,59800.0,17.33,17.42,17.29,17.35,59800.0
2009-11-18 11:00:00,17.35,17.38,17.29,17.34,208900.0,17.35,17.38,17.29,17.34,208900.0
2009-11-18 11:30:00,17.34,17.34,17.29,17.3,225100.0,17.34,17.34,17.29,17.3,225100.0
2009-11-18 12:00:00,17.3,17.32,17.29,17.29,68600.0,17.3,17.32,17.29,17.29,68600.0
2009-11-18 12:30:00,17.3,17.35,17.29,17.3,134100.0,17.3,17.35,17.29,17.3,134100.0
2009-11-18 13:00:00,17.31,17.31,17.25,17.27,31500.0,17.31,17.31,17.25,17.27,31500.0
2009-11-18 13:30:00,17.27,17.28,17.2,17.21,26200.0,17.27,17.28,17.2,17.21,26200.0
2009-11-18 14:00:00,17.21,17.27,17.2,17.26,24700.0,17.21,17.27,17.2,17.26,24700.0
2009-11-18 14:30:00,17.26,17.27,17.25,17.26,16000.0,17.26,17.27,17.25,17.26,16000.0
2009-11-18 15:00:00,17.26,17.31,17.25,17.27,70300.0,17.26,17.31,17.25,17.27,70300.0
2009-11-18 15:30:00,17.27,17.34,17.26,17.32,90100.0,17.27,17.34,17.26,17.32,90100.0
2009-11-19 09:30:00,17.33,17.33,17.05,17.06,33100.0,17.33,17.33,17.05,17.06,33100.0
2009-11-19 10:00:00,17.06,17.18,17.04,17.18,44000.0,17.06,17.18,17.04,17.18,44000.0
2009-11-19 10:30:00,17.17,17.22,17.16,17.21,66800.0,17.17,17.22,17.16,17.21,66800.0
2009-11-19 11:00:00,17.21,17.25,17.2,17.25,52900.0,17.21,17.25,17.2,17.25,52900.0
2009-11-19 11:30:00,17.24,17.35,17.22,17.25,70500.0,17.24,17.35,17.22,17.25,70500.0
2009-11-19 12:00:00,17.26,17.31,17.2,17.24,132600.0,17.26,17.31,17.2,17.24,132600.0
2009-11-19 12:30:00,17.23,17.3,17.22,17.22,43900.0,17.23,17.3,17.22,17.22,43900.0
2009-11-19 13:00:00,17.23,17.34,17.22,17.23,56600.0,17.23,17.34,17.22,17.23,56600.0
2009-11-19 13:30:00,17.23,17.25,17.18,17.19,25700.0,17.23,17.25,17.18,17.19,25700.0
2009-11-19 14:00:00,17.2,17.24,17.19,17.24,24100.0,17.2,17.24,17.19,17.24,24100.0
2009-11-19 14:30:00,17.23,17.31,17.22,17.31,35700.0,17.23,17.31,17.22,17.31,35700.0
2009-11-19 15:00:00,17.31,17.35,17.3,17.34,104900.0,17.31,17.35,17.3,17.34,104900.0
2009-11-19 15:30:00,17.33,17.36,17.29,17.34,203900.0,17.33,17.36,17.29,17.34,203900.0
2009-11-20 09:30:00,17.25,17.25,17.04,17.06,53200.0,17.25,17.25,17.04,17.06,53200.0
2009-11-20 10:00:00,17.07,17.09,16.99,17.06,46100.0,17.07,17.09,16.99,17.06,46100.0
2009-11-20 10:30:00,17.05,17.09,17.05,17.05,35000.0,17.05,17.09,17.05,17.05,35000.0
2009-11-20 11:00:00,17.06,17.12,17.06,17.1,40700.0,17.06,17.12,17.06,17.1,40700.0
2009-11-20 11:30:00,17.11,17.11,17.08,17.1,25400.0,17.11,17.11,17.08,17.1,25400.0
2009-11-20 12:00:00,17.1,17.11,17.09,17.1,6700.0,17.1,17.11,17.09,17.1,6700.0
2009-11-20 12:30:00,17.1,17.11,17.07,17.08,62700.0,17.1,17.11,17.07,17.08,62700.0
2009-11-20 13:00:00,17.08,17.08,16.99,16.99,44000.0,17.08,17.08,16.99,16.99,44000.0
2009-11-20 13:30:00,17.0,17.0,16.99,16.99,15200.0,17.0,17.0,16.99,16.99,15200.0
2009-11-20 14:00:00,17.0,17.0,16.99,17.0,114700.0,17.0,17.0,16.99,17.0,114700.0
2009-11-20 14:30:00,17.0,17.0,16.96,16.99,77000.0,17.0,17.0,16.96,16.99,77000.0
2009-11-20 15:00:00,16.98,17.02,16.98,17.01,49700.0,16.98,17.02,16.98,17.01,49700.0
2009-11-20 15:30:00,17.02,17.02,16.92,16.93,133900.0,17.02,17.02,16.92,16.93,133900.0
2009-11-23 09:30:00,17.19,17.27,17.11,17.12,23100.0,17.19,17.27,17.11,17.12,23100.0
2009-11-23 10:00:00,17.13,17.21,17.11,17.13,50200.0,17.13,17.21,17.11,17.13,50200.0
2009-11-23 10:30:00,17.14,17.14,17.01,17.05,40300.0,17.14,17.14,17.01,17.05,40300.0
2009-11-23 11:00:00,17.05,17.09,17.04,17.08,17300.0,17.05,17.09,17.04,17.08,17300.0
2009-11-23 11:30:00,17.08,17.09,17.07,17.07,30400.0,17.08,17.09,17.07,17.07,30400.0
2009-11-23 12:00:00,17.05,17.08,17.03,17.08,19200.0,17.05,17.08,17.03,17.08,19200.0
2009-11-23 12:30:00,17.09,17.09,17.05,17.09,25900.0,17.09,17.09,17.05,17.09,25900.0
2009-11-23 13:00:00,17.09,17.09,17.04,17.05,13200.0,17.09,17.09,17.04,17.05,13200.0
2009-11-23 13:30:00,17.05,17.05,16.99,16.99,22200.0,17.05,17.05,16.99,16.99,22200.0
2009-11-23 14:00:00,17.0,17.0,16.91,16.91,49500.0,17.0,17.0,16.91,16.91,49500.0
2009-11-23 14:30:00,16.92,16.94,16.91,16.93,25200.0,16.92,16.94,16.91,16.93,25200.0
2009-11-23 15:00:00,16.93,17.0,16.93,16.99,33800.0,16.93,17.0,16.93,16.99,33800.0
2009-11-23 15:30:00,16.98,16.99,16.93,16.97,109300.0,16.98,16.99,16.93,16.97,109300.0
2009-11-24 09:30:00,17.0,17.08,16.71,16.73,48400.0,17.0,17.08,16.71,16.73,48400.0
2009-11-24 10:00:00,16.73,16.78,16.6,16.64,37200.0,16.73,16.78,16.6,16.64,37200.0
2009-11-24 10:30:00,16.63,16.69,16.63,16.68,20900.0,16.63,16.69,16.63,16.68,20900.0
2009-11-24 11:00:00,16.68,16.68,16.62,16.65,40500.0,16.68,16.68,16.62,16.65,40500.0
2009-11-24 11:30:00,16.64,16.66,16.62,16.65,111700.0,16.64,16.66,16.62,16.65,111700.0
2009-11-24 12:00:00,16.65,16.67,16.64,16.67,25200.0,16.65,16.67,16.64,16.67,25200.0
2009-11-24 12:30:00,16.67,16.67,16.66,16.67,10500.0,16.67,16.67,16.66,16.67,10500.0
2009-11-24 13:00:00,16.67,16.67,16.65,16.65,17700.0,16.67,16.67,16.65,16.65,17700.0
2009-11-24 13:30:00,16.65,16.66,16.63,16.63,37700.0,16.65,16.66,16.63,16.63,37700.0
2009-11-24 14:00:00,16.64,16.66,16.64,16.65,115000.0,16.64,16.66,16.64,16.65,115000.0
2009-11-24 14:30:00,16.65,16.66,16.65,16.66,44500.0,16.65,16.66,16.65,16.66,44500.0
2009-11-24 15:00:00,16.66,16.66,16.64,16.66,67300.0,16.66,16.66,16.64,16.66,67300.0
2009-11-24 15:30:00,16.66,16.66,16.63,16.66,117400.0,16.66,16.66,16.63,16.66,117400.0
2009-11-25 09:30:00,16.72,16.8,16.65,16.68,20600.0,16.72,16.8,16.65,16.68,20600.0
2009-11-25 10:00:00,16.69,16.74,16.66,16.67,28500.0,16.69,16.74,16.66,16.67,28500.0
2009-11-25 10:30:00,16.67,16.69,16.64,16.66,64600.0,16.67,16.69,16.64,16.66,64600.0
2009-11-25 11:00:00,16.67,16.67,16.6,16.6,52700.0,16.67,16.67,16.6,16.6,52700.0
2009-11-25 11:30:00,16.61,16.62,16.57,16.59,69800.0,16.61,16.62,16.57,16.59,69800.0
2009-11-25 12:00:00,16.59,16.6,16.59,16.6,24200.0,16.59,16.6,16.59,16.6,24200.0
2009-11-25 12:30:00,16.6,16.6,16.55,16.57,27000.0,16.6,16.6,16.55,16.57,27000.0
2009-11-25 13:00:00,16.57,16.6,16.56,16.6,33400.0,16.57,16.6,16.56,16.6,33400.0
2009-11-25 13:30:00,16.6,16.6,16.58,16.59,19300.0,16.6,16.6,16.58,16.59,19300.0
2009-11-25 14:00:00,16.6,16.68,16.59,16.65,35000.0,16.6,16.68,16.59,16.65,35000.0
2009-11-25 14:30:00,16.67,16.79,16.67,16.78,154300.0,16.67,16.79,16.67,16.78,154300.0
2009-11-25 15:00:00,16.78,16.82,16.76,16.81,73800.0,16.78,16.82,16.76,16.81,73800.0
2009-11-25 15:30:00,16.8,16.84,16.77,16.84,47200.0,16.8,16.84,16.77,16.84,47200.0
2009-11-27 09:30:00,16.5,16.54,16.17,16.4,38400.0,16.5,16.54,16.17,16.4,38400.0
2009-11-27 10:00:00,16.4,16.46,16.4,16.45,27700.0,16.4,16.46,16.4,16.45,27700.0
2009-11-27 10:30:00,16.45,16.5,16.45,16.47,44700.0,16.45,16.5,16.45,16.47,44700.0
2009-11-27 11:00:00,16.46,16.62,16.46,16.62,41500.0,16.46,16.62,16.46,16.62,41500.0
2009-11-27 11:30:00,16.62,16.63,16.61,16.62,17100.0,16.62,16.63,16.61,16.62,17100.0
2009-11-27 12:00:00,16.62,16.62,16.58,16.59,15800.0,16.62,16.62,16.58,16.59,15800.0
2009-11-27 12:30:00,16.58,16.6,16.45,16.47,81500.0,16.58,16.6,16.45,16.47,81500.0
2009-11-27 13:00:00,16.46,16.49,16.46,16.46,99600.0,16.46,16.49,16.46,16.46,99600.0
2009-11-27 13:30:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2009-11-27 14:00:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2009-11-27 14:30:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2009-11-27 15:00:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2009-11-27 15:30:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2009-11-30 09:30:00,16.84,16.84,16.35,16.43,75500.0,16.84,16.84,16.35,16.43,75500.0
2009-11-30 10:00:00,16.44,16.5,16.31,16.32,46500.0,16.44,16.5,16.31,16.32,46500.0
2009-11-30 10:30:00,16.31,16.33,16.13,16.21,156300.0,16.31,16.33,16.13,16.21,156300.0
2009-11-30 11:00:00,16.21,16.4,16.19,16.38,222500.0,16.21,16.4,16.19,16.38,222500.0
2009-11-30 11:30:00,16.37,16.43,16.29,16.4,56700.0,16.37,16.43,16.29,16.4,56700.0
2009-11-30 12:00:00,16.4,16.42,16.39,16.42,39100.0,16.4,16.42,16.39,16.42,39100.0
2009-11-30 12:30:00,16.42,16.42,16.4,16.4,22500.0,16.42,16.42,16.4,16.4,22500.0
2009-11-30 13:00:00,16.41,16.41,16.39,16.41,27000.0,16.41,16.41,16.39,16.41,27000.0
2009-11-30 13:30:00,16.41,16.43,16.4,16.42,29400.0,16.41,16.43,16.4,16.42,29400.0
2009-11-30 14:00:00,16.42,16.42,16.4,16.41,21900.0,16.42,16.42,16.4,16.41,21900.0
2009-11-30 14:30:00,16.41,16.46,16.4,16.46,85700.0,16.41,16.46,16.4,16.46,85700.0
2009-11-30 15:00:00,16.45,16.46,16.42,16.45,86500.0,16.45,16.46,16.42,16.45,86500.0
2009-11-30 15:30:00,16.44,16.56,16.44,16.49,231100.0,16.44,16.56,16.44,16.49,231100.0
2009-12-01 09:30:00,16.65,16.78,16.48,16.76,79300.0,16.65,16.78,16.48,16.76,79300.0
2009-12-01 10:00:00,16.75,16.86,16.75,16.81,85400.0,16.75,16.86,16.75,16.81,85400.0
2009-12-01 10:30:00,16.8,16.89,16.75,16.89,97400.0,16.8,16.89,16.75,16.89,97400.0
2009-12-01 11:00:00,16.89,16.93,16.81,16.85,102100.0,16.89,16.93,16.81,16.85,102100.0
2009-12-01 11:30:00,16.86,16.92,16.85,16.91,13000.0,16.86,16.92,16.85,16.91,13000.0
2009-12-01 12:00:00,16.91,16.95,16.88,16.93,28600.0,16.91,16.95,16.88,16.93,28600.0
2009-12-01 12:30:00,16.93,16.99,16.93,16.98,17300.0,16.93,16.99,16.93,16.98,17300.0
2009-12-01 13:00:00,16.99,17.04,16.97,17.0,38600.0,16.99,17.04,16.97,17.0,38600.0
2009-12-01 13:30:00,17.0,17.04,17.0,17.04,18400.0,17.0,17.04,17.0,17.04,18400.0
2009-12-01 14:00:00,17.04,17.05,16.99,17.02,70100.0,17.04,17.05,16.99,17.02,70100.0
2009-12-01 14:30:00,17.01,17.06,16.99,17.06,90600.0,17.01,17.06,16.99,17.06,90600.0
2009-12-01 15:00:00,17.06,17.1,17.03,17.06,56100.0,17.06,17.1,17.03,17.06,56100.0
2009-12-01 15:30:00,17.06,17.06,16.96,16.99,144300.0,17.06,17.06,16.96,16.99,144300.0
2009-12-02 09:30:00,16.94,17.09,16.94,17.06,35000.0,16.94,17.09,16.94,17.06,35000.0
2009-12-02 10:00:00,17.06,17.28,17.05,17.27,37100.0,17.06,17.28,17.05,17.27,37100.0
2009-12-02 10:30:00,17.26,17.5,17.26,17.5,94500.0,17.26,17.5,17.26,17.5,94500.0
2009-12-02 11:00:00,17.49,17.5,17.41,17.45,111900.0,17.49,17.5,17.41,17.45,111900.0
2009-12-02 11:30:00,17.45,17.46,17.38,17.45,37800.0,17.45,17.46,17.38,17.45,37800.0
2009-12-02 12:00:00,17.45,17.45,17.27,17.31,31100.0,17.45,17.45,17.27,17.31,31100.0
2009-12-02 12:30:00,17.31,17.34,17.29,17.3,27600.0,17.31,17.34,17.29,17.3,27600.0
2009-12-02 13:00:00,17.29,17.3,17.22,17.23,64900.0,17.29,17.3,17.22,17.23,64900.0
2009-12-02 13:30:00,17.22,17.22,17.19,17.2,42000.0,17.22,17.22,17.19,17.2,42000.0
2009-12-02 14:00:00,17.21,17.24,17.09,17.09,73100.0,17.21,17.24,17.09,17.09,73100.0
2009-12-02 14:30:00,17.1,17.25,17.1,17.23,46100.0,17.1,17.25,17.1,17.23,46100.0
2009-12-02 15:00:00,17.22,17.25,17.22,17.25,76900.0,17.22,17.25,17.22,17.25,76900.0
2009-12-02 15:30:00,17.24,17.32,17.23,17.28,103400.0,17.24,17.32,17.23,17.28,103400.0
2009-12-03 09:30:00,17.33,17.49,17.27,17.41,19500.0,17.33,17.49,17.27,17.41,19500.0
2009-12-03 10:00:00,17.4,17.4,17.26,17.33,83100.0,17.4,17.4,17.26,17.33,83100.0
2009-12-03 10:30:00,17.32,17.35,17.25,17.35,35400.0,17.32,17.35,17.25,17.35,35400.0
2009-12-03 11:00:00,17.35,17.41,17.34,17.38,27600.0,17.35,17.41,17.34,17.38,27600.0
2009-12-03 11:30:00,17.39,17.47,17.36,17.44,69000.0,17.39,17.47,17.36,17.44,69000.0
2009-12-03 12:00:00,17.43,17.49,17.42,17.44,12600.0,17.43,17.49,17.42,17.44,12600.0
2009-12-03 12:30:00,17.44,17.44,17.41,17.42,29300.0,17.44,17.44,17.41,17.42,29300.0
2009-12-03 13:00:00,17.42,17.5,17.4,17.49,186500.0,17.42,17.5,17.4,17.49,186500.0
2009-12-03 13:30:00,17.49,17.54,17.47,17.54,26400.0,17.49,17.54,17.47,17.54,26400.0
2009-12-03 14:00:00,17.53,17.57,17.51,17.54,32800.0,17.53,17.57,17.51,17.54,32800.0
2009-12-03 14:30:00,17.53,17.53,17.5,17.51,25300.0,17.53,17.53,17.5,17.51,25300.0
2009-12-03 15:00:00,17.51,17.53,17.48,17.5,66300.0,17.51,17.53,17.48,17.5,66300.0
2009-12-03 15:30:00,17.49,17.5,17.28,17.28,50500.0,17.49,17.5,17.28,17.28,50500.0
2009-12-04 09:30:00,17.5,17.66,17.44,17.59,20200.0,17.5,17.66,17.44,17.59,20200.0
2009-12-04 10:00:00,17.59,17.63,17.36,17.39,34800.0,17.59,17.63,17.36,17.39,34800.0
2009-12-04 10:30:00,17.38,17.44,17.32,17.33,43600.0,17.38,17.44,17.32,17.33,43600.0
2009-12-04 11:00:00,17.33,17.34,17.15,17.15,62000.0,17.33,17.34,17.15,17.15,62000.0
2009-12-04 11:30:00,17.14,17.16,16.94,16.99,53700.0,17.14,17.16,16.94,16.99,53700.0
2009-12-04 12:00:00,16.98,17.08,16.98,17.06,51100.0,16.98,17.08,16.98,17.06,51100.0
2009-12-04 12:30:00,17.08,17.16,17.05,17.16,37500.0,17.08,17.16,17.05,17.16,37500.0
2009-12-04 13:00:00,17.16,17.21,17.1,17.13,41300.0,17.16,17.21,17.1,17.13,41300.0
2009-12-04 13:30:00,17.12,17.32,17.12,17.23,78600.0,17.12,17.32,17.12,17.23,78600.0
2009-12-04 14:00:00,17.25,17.33,17.1,17.14,116600.0,17.25,17.33,17.1,17.14,116600.0
2009-12-04 14:30:00,17.15,17.18,17.09,17.15,43100.0,17.15,17.18,17.09,17.15,43100.0
2009-12-04 15:00:00,17.14,17.23,17.13,17.19,105300.0,17.14,17.23,17.13,17.19,105300.0
2009-12-04 15:30:00,17.18,17.23,17.09,17.19,91800.0,17.18,17.23,17.09,17.19,91800.0
2009-12-07 09:30:00,17.05,17.15,17.02,17.14,48800.0,17.05,17.15,17.02,17.14,48800.0
2009-12-07 10:00:00,17.15,17.16,17.05,17.05,29900.0,17.15,17.16,17.05,17.05,29900.0
2009-12-07 10:30:00,17.05,17.06,16.94,16.94,42000.0,17.05,17.06,16.94,16.94,42000.0
2009-12-07 11:00:00,16.94,16.95,16.88,16.88,13300.0,16.94,16.95,16.88,16.88,13300.0
2009-12-07 11:30:00,16.88,16.89,16.81,16.84,28300.0,16.88,16.89,16.81,16.84,28300.0
2009-12-07 12:00:00,16.86,16.88,16.84,16.85,35700.0,16.86,16.88,16.84,16.85,35700.0
2009-12-07 12:30:00,16.85,16.92,16.85,16.85,53200.0,16.85,16.92,16.85,16.85,53200.0
2009-12-07 13:00:00,16.85,16.89,16.84,16.88,27700.0,16.85,16.89,16.84,16.88,27700.0
2009-12-07 13:30:00,16.88,16.88,16.79,16.79,35100.0,16.88,16.88,16.79,16.79,35100.0
2009-12-07 14:00:00,16.78,16.81,16.78,16.8,28100.0,16.78,16.81,16.78,16.8,28100.0
2009-12-07 14:30:00,16.79,16.8,16.69,16.78,40400.0,16.79,16.8,16.69,16.78,40400.0
2009-12-07 15:00:00,16.79,16.81,16.76,16.8,41500.0,16.79,16.81,16.76,16.8,41500.0
2009-12-07 15:30:00,16.8,16.85,16.79,16.81,121200.0,16.8,16.85,16.79,16.81,121200.0
2009-12-08 09:30:00,16.77,16.78,16.51,16.71,20200.0,16.77,16.78,16.51,16.71,20200.0
2009-12-08 10:00:00,16.69,16.75,16.64,16.7,19200.0,16.69,16.75,16.64,16.7,19200.0
2009-12-08 10:30:00,16.7,16.75,16.69,16.7,8100.0,16.7,16.75,16.69,16.7,8100.0
2009-12-08 11:00:00,16.7,16.74,16.67,16.68,22300.0,16.7,16.74,16.67,16.68,22300.0
2009-12-08 11:30:00,16.68,16.81,16.66,16.8,47900.0,16.68,16.81,16.66,16.8,47900.0
2009-12-08 12:00:00,16.8,16.81,16.73,16.74,6400.0,16.8,16.81,16.73,16.74,6400.0
2009-12-08 12:30:00,16.71,16.71,16.69,16.7,8100.0,16.71,16.71,16.69,16.7,8100.0
2009-12-08 13:00:00,16.69,16.69,16.62,16.63,13100.0,16.69,16.69,16.62,16.63,13100.0
2009-12-08 13:30:00,16.63,16.65,16.62,16.63,11500.0,16.63,16.65,16.62,16.63,11500.0
2009-12-08 14:00:00,16.61,16.63,16.55,16.55,23700.0,16.61,16.63,16.55,16.55,23700.0
2009-12-08 14:30:00,16.56,16.57,16.5,16.51,42000.0,16.56,16.57,16.5,16.51,42000.0
2009-12-08 15:00:00,16.51,16.58,16.5,16.57,46800.0,16.51,16.58,16.5,16.57,46800.0
2009-12-08 15:30:00,16.57,16.62,16.54,16.62,93400.0,16.57,16.62,16.54,16.62,93400.0
2009-12-09 09:30:00,17.29,17.29,16.66,16.89,118300.0,17.29,17.29,16.66,16.89,118300.0
2009-12-09 10:00:00,16.88,16.93,16.73,16.85,56900.0,16.88,16.93,16.73,16.85,56900.0
2009-12-09 10:30:00,16.85,16.89,16.63,16.83,109200.0,16.85,16.89,16.63,16.83,109200.0
2009-12-09 11:00:00,16.83,16.83,16.64,16.71,60000.0,16.83,16.83,16.64,16.71,60000.0
2009-12-09 11:30:00,16.71,16.86,16.7,16.86,61900.0,16.71,16.86,16.7,16.86,61900.0
2009-12-09 12:00:00,16.86,16.86,16.83,16.84,47000.0,16.86,16.86,16.83,16.84,47000.0
2009-12-09 12:30:00,16.84,16.84,16.79,16.8,42700.0,16.84,16.84,16.79,16.8,42700.0
2009-12-09 13:00:00,16.8,16.82,16.75,16.81,23300.0,16.8,16.82,16.75,16.81,23300.0
2009-12-09 13:30:00,16.81,16.81,16.76,16.77,21100.0,16.81,16.81,16.76,16.77,21100.0
2009-12-09 14:00:00,16.77,16.81,16.73,16.81,29800.0,16.77,16.81,16.73,16.81,29800.0
2009-12-09 14:30:00,16.81,16.81,16.79,16.81,25600.0,16.81,16.81,16.79,16.81,25600.0
2009-12-09 15:00:00,16.81,16.92,16.81,16.84,86700.0,16.81,16.92,16.81,16.84,86700.0
2009-12-09 15:30:00,16.84,17.0,16.84,17.0,238300.0,16.84,17.0,16.84,17.0,238300.0
2009-12-10 09:30:00,16.96,17.14,16.95,17.05,85200.0,16.96,17.14,16.95,17.05,85200.0
2009-12-10 10:00:00,17.04,17.06,17.03,17.06,27000.0,17.04,17.06,17.03,17.06,27000.0
2009-12-10 10:30:00,17.06,17.22,17.03,17.22,130000.0,17.06,17.22,17.03,17.22,130000.0
2009-12-10 11:00:00,17.22,17.27,17.19,17.25,93300.0,17.22,17.27,17.19,17.25,93300.0
2009-12-10 11:30:00,17.25,17.27,17.08,17.11,45600.0,17.25,17.27,17.08,17.11,45600.0
2009-12-10 12:00:00,17.11,17.13,17.1,17.11,10000.0,17.11,17.13,17.1,17.11,10000.0
2009-12-10 12:30:00,17.11,17.2,17.1,17.2,51400.0,17.11,17.2,17.1,17.2,51400.0
2009-12-10 13:00:00,17.2,17.2,17.1,17.13,27600.0,17.2,17.2,17.1,17.13,27600.0
2009-12-10 13:30:00,17.12,17.16,17.09,17.14,48200.0,17.12,17.16,17.09,17.14,48200.0
2009-12-10 14:00:00,17.14,17.29,17.13,17.2,134800.0,17.14,17.29,17.13,17.2,134800.0
2009-12-10 14:30:00,17.19,17.21,17.19,17.19,40900.0,17.19,17.21,17.19,17.19,40900.0
2009-12-10 15:00:00,17.19,17.31,17.17,17.21,164400.0,17.19,17.31,17.17,17.21,164400.0
2009-12-10 15:30:00,17.18,17.39,17.18,17.26,317300.0,17.18,17.39,17.18,17.26,317300.0
2009-12-11 09:30:00,17.32,17.47,17.12,17.17,37700.0,17.32,17.47,17.12,17.17,37700.0
2009-12-11 10:00:00,17.13,17.16,17.04,17.07,36800.0,17.13,17.16,17.04,17.07,36800.0
2009-12-11 10:30:00,17.07,17.14,17.07,17.1,30900.0,17.07,17.14,17.07,17.1,30900.0
2009-12-11 11:00:00,17.1,17.13,17.05,17.09,87900.0,17.1,17.13,17.05,17.09,87900.0
2009-12-11 11:30:00,17.1,17.11,17.03,17.05,43400.0,17.1,17.11,17.03,17.05,43400.0
2009-12-11 12:00:00,17.06,17.08,17.06,17.08,15800.0,17.06,17.08,17.06,17.08,15800.0
2009-12-11 12:30:00,17.08,17.2,17.07,17.19,16000.0,17.08,17.2,17.07,17.19,16000.0
2009-12-11 13:00:00,17.19,17.22,17.19,17.21,10400.0,17.19,17.22,17.19,17.21,10400.0
2009-12-11 13:30:00,17.22,17.25,17.21,17.24,11000.0,17.22,17.25,17.21,17.24,11000.0
2009-12-11 14:00:00,17.23,17.26,17.23,17.26,18000.0,17.23,17.26,17.23,17.26,18000.0
2009-12-11 14:30:00,17.26,17.26,17.2,17.2,19800.0,17.26,17.26,17.2,17.2,19800.0
2009-12-11 15:00:00,17.2,17.22,17.17,17.18,29000.0,17.2,17.22,17.17,17.18,29000.0
2009-12-11 15:30:00,17.18,17.18,17.09,17.12,61700.0,17.18,17.18,17.09,17.12,61700.0
2009-12-14 09:30:00,17.26,17.39,17.2,17.31,22400.0,17.26,17.39,17.2,17.31,22400.0
2009-12-14 10:00:00,17.31,17.32,17.17,17.19,24800.0,17.31,17.32,17.17,17.19,24800.0
2009-12-14 10:30:00,17.19,17.22,17.16,17.18,16700.0,17.19,17.22,17.16,17.18,16700.0
2009-12-14 11:00:00,17.18,17.21,17.17,17.2,22900.0,17.18,17.21,17.17,17.2,22900.0
2009-12-14 11:30:00,17.22,17.32,17.21,17.32,21600.0,17.22,17.32,17.21,17.32,21600.0
2009-12-14 12:00:00,17.32,17.42,17.32,17.42,27700.0,17.32,17.42,17.32,17.42,27700.0
2009-12-14 12:30:00,17.41,17.49,17.41,17.47,39100.0,17.41,17.49,17.41,17.47,39100.0
2009-12-14 13:00:00,17.46,17.49,17.46,17.49,34700.0,17.46,17.49,17.46,17.49,34700.0
2009-12-14 13:30:00,17.49,17.52,17.48,17.51,48300.0,17.49,17.52,17.48,17.51,48300.0
2009-12-14 14:00:00,17.52,17.53,17.49,17.53,37100.0,17.52,17.53,17.49,17.53,37100.0
2009-12-14 14:30:00,17.53,17.6,17.52,17.59,33900.0,17.53,17.6,17.52,17.59,33900.0
2009-12-14 15:00:00,17.6,17.6,17.52,17.53,38200.0,17.6,17.6,17.52,17.53,38200.0
2009-12-14 15:30:00,17.53,17.7,17.53,17.7,115600.0,17.53,17.7,17.53,17.7,115600.0
2009-12-15 09:30:00,17.57,17.76,17.44,17.75,56200.0,17.57,17.76,17.44,17.75,56200.0
2009-12-15 10:00:00,17.74,17.76,17.72,17.73,50500.0,17.74,17.76,17.72,17.73,50500.0
2009-12-15 10:30:00,17.73,17.8,17.73,17.77,51000.0,17.73,17.8,17.73,17.77,51000.0
2009-12-15 11:00:00,17.77,17.88,17.76,17.85,65400.0,17.77,17.88,17.76,17.85,65400.0
2009-12-15 11:30:00,17.85,17.9,17.84,17.9,18700.0,17.85,17.9,17.84,17.9,18700.0
2009-12-15 12:00:00,17.91,17.93,17.89,17.9,50000.0,17.91,17.93,17.89,17.9,50000.0
2009-12-15 12:30:00,17.9,17.91,17.88,17.9,33000.0,17.9,17.91,17.88,17.9,33000.0
2009-12-15 13:00:00,17.9,17.99,17.89,17.98,55300.0,17.9,17.99,17.89,17.98,55300.0
2009-12-15 13:30:00,17.98,18.04,17.98,18.02,65000.0,17.98,18.04,17.98,18.02,65000.0
2009-12-15 14:00:00,18.02,18.08,18.02,18.07,56100.0,18.02,18.08,18.02,18.07,56100.0
2009-12-15 14:30:00,18.06,18.08,18.05,18.07,49700.0,18.06,18.08,18.05,18.07,49700.0
2009-12-15 15:00:00,18.08,18.08,18.01,18.05,74400.0,18.08,18.08,18.01,18.05,74400.0
2009-12-15 15:30:00,18.05,18.05,17.91,18.05,197300.0,18.05,18.05,17.91,18.05,197300.0
2009-12-16 09:30:00,18.01,18.4,17.95,18.22,88200.0,18.01,18.4,17.95,18.22,88200.0
2009-12-16 10:00:00,18.21,18.32,18.15,18.18,29200.0,18.21,18.32,18.15,18.18,29200.0
2009-12-16 10:30:00,18.18,18.27,18.12,18.17,50600.0,18.18,18.27,18.12,18.17,50600.0
2009-12-16 11:00:00,18.17,18.27,18.15,18.26,20900.0,18.17,18.27,18.15,18.26,20900.0
2009-12-16 11:30:00,18.26,18.31,18.24,18.29,90900.0,18.26,18.31,18.24,18.29,90900.0
2009-12-16 12:00:00,18.27,18.28,18.17,18.17,22600.0,18.27,18.28,18.17,18.17,22600.0
2009-12-16 12:30:00,18.18,18.24,18.15,18.15,43800.0,18.18,18.24,18.15,18.15,43800.0
2009-12-16 13:00:00,18.15,18.31,18.15,18.3,182400.0,18.15,18.31,18.15,18.3,182400.0
2009-12-16 13:30:00,18.3,18.31,18.18,18.18,54800.0,18.3,18.31,18.18,18.18,54800.0
2009-12-16 14:00:00,18.18,18.27,18.13,18.23,54000.0,18.18,18.27,18.13,18.23,54000.0
2009-12-16 14:30:00,18.23,18.25,18.17,18.23,49600.0,18.23,18.25,18.17,18.23,49600.0
2009-12-16 15:00:00,18.23,18.29,18.21,18.23,68400.0,18.23,18.29,18.21,18.23,68400.0
2009-12-16 15:30:00,18.21,18.26,18.17,18.22,246500.0,18.21,18.26,18.17,18.22,246500.0
2009-12-17 09:30:00,18.04,18.14,17.76,17.78,50100.0,18.04,18.14,17.76,17.78,50100.0
2009-12-17 10:00:00,17.77,17.9,17.74,17.9,70500.0,17.77,17.9,17.74,17.9,70500.0
2009-12-17 10:30:00,17.9,18.02,17.88,18.0,24900.0,17.9,18.02,17.88,18.0,24900.0
2009-12-17 11:00:00,18.0,18.06,17.94,17.95,373300.0,18.0,18.06,17.94,17.95,373300.0
2009-12-17 11:30:00,17.96,18.02,17.95,17.95,49700.0,17.96,18.02,17.95,17.95,49700.0
2009-12-17 12:00:00,17.95,18.0,17.95,18.0,55400.0,17.95,18.0,17.95,18.0,55400.0
2009-12-17 12:30:00,17.99,18.01,17.95,17.95,40100.0,17.99,18.01,17.95,17.95,40100.0
2009-12-17 13:00:00,17.96,17.96,17.94,17.96,18000.0,17.96,17.96,17.94,17.96,18000.0
2009-12-17 13:30:00,17.96,18.0,17.95,17.96,23700.0,17.96,18.0,17.95,17.96,23700.0
2009-12-17 14:00:00,17.96,17.97,17.94,17.96,31700.0,17.96,17.97,17.94,17.96,31700.0
2009-12-17 14:30:00,17.96,17.96,17.95,17.96,13700.0,17.96,17.96,17.95,17.96,13700.0
2009-12-17 15:00:00,17.96,17.99,17.94,17.99,85200.0,17.96,17.99,17.94,17.99,85200.0
2009-12-17 15:30:00,17.99,18.06,17.88,17.97,158100.0,17.99,18.06,17.88,17.97,158100.0
2009-12-18 09:30:00,18.15,18.35,18.07,18.3,113000.0,18.15,18.35,18.07,18.3,113000.0
2009-12-18 10:00:00,18.3,18.32,18.22,18.28,55100.0,18.3,18.32,18.22,18.28,55100.0
2009-12-18 10:30:00,18.26,18.31,18.26,18.29,68300.0,18.26,18.31,18.26,18.29,68300.0
2009-12-18 11:00:00,18.29,18.31,18.26,18.3,67400.0,18.29,18.31,18.26,18.3,67400.0
2009-12-18 11:30:00,18.29,18.31,18.26,18.26,67700.0,18.29,18.31,18.26,18.26,67700.0
2009-12-18 12:00:00,18.25,18.32,18.25,18.31,44700.0,18.25,18.32,18.25,18.31,44700.0
2009-12-18 12:30:00,18.31,18.45,18.3,18.36,92800.0,18.31,18.45,18.3,18.36,92800.0
2009-12-18 13:00:00,18.37,18.45,18.33,18.44,59800.0,18.37,18.45,18.33,18.44,59800.0
2009-12-18 13:30:00,18.44,18.61,18.43,18.6,58000.0,18.44,18.61,18.43,18.6,58000.0
2009-12-18 14:00:00,18.61,18.67,18.59,18.62,45100.0,18.61,18.67,18.59,18.62,45100.0
2009-12-18 14:30:00,18.64,18.64,18.59,18.63,48400.0,18.64,18.64,18.59,18.63,48400.0
2009-12-18 15:00:00,18.64,18.66,18.6,18.6,88400.0,18.64,18.66,18.6,18.6,88400.0
2009-12-18 15:30:00,18.61,18.68,18.58,18.67,169000.0,18.61,18.68,18.58,18.67,169000.0
2009-12-21 09:30:00,18.61,18.81,18.55,18.7,52800.0,18.61,18.81,18.55,18.7,52800.0
2009-12-21 10:00:00,18.69,18.69,18.56,18.56,43300.0,18.69,18.69,18.56,18.56,43300.0
2009-12-21 10:30:00,18.56,18.59,18.43,18.57,43800.0,18.56,18.59,18.43,18.57,43800.0
2009-12-21 11:00:00,18.57,18.66,18.55,18.6,31900.0,18.57,18.66,18.55,18.6,31900.0
2009-12-21 11:30:00,18.6,18.75,18.59,18.73,30900.0,18.6,18.75,18.59,18.73,30900.0
2009-12-21 12:00:00,18.74,18.81,18.73,18.78,18900.0,18.74,18.81,18.73,18.78,18900.0
2009-12-21 12:30:00,18.77,18.83,18.73,18.83,31700.0,18.77,18.83,18.73,18.83,31700.0
2009-12-21 13:00:00,18.82,18.82,18.77,18.78,24500.0,18.82,18.82,18.77,18.78,24500.0
2009-12-21 13:30:00,18.78,18.81,18.77,18.78,30300.0,18.78,18.81,18.77,18.78,30300.0
2009-12-21 14:00:00,18.78,18.84,18.78,18.84,52700.0,18.78,18.84,18.78,18.84,52700.0
2009-12-21 14:30:00,18.84,18.85,18.82,18.83,44600.0,18.84,18.85,18.82,18.83,44600.0
2009-12-21 15:00:00,18.82,18.85,18.79,18.82,72700.0,18.82,18.85,18.79,18.82,72700.0
2009-12-21 15:30:00,18.81,18.82,18.75,18.77,190500.0,18.81,18.82,18.75,18.77,190500.0
2009-12-22 09:30:00,18.83,18.86,18.78,18.84,33100.0,18.83,18.86,18.78,18.84,33100.0
2009-12-22 10:00:00,18.84,18.9,18.84,18.89,35400.0,18.84,18.9,18.84,18.89,35400.0
2009-12-22 10:30:00,18.9,18.9,18.83,18.86,44200.0,18.9,18.9,18.83,18.86,44200.0
2009-12-22 11:00:00,18.86,18.89,18.81,18.87,27600.0,18.86,18.89,18.81,18.87,27600.0
2009-12-22 11:30:00,18.87,18.9,18.85,18.88,7200.0,18.87,18.9,18.85,18.88,7200.0
2009-12-22 12:00:00,18.88,18.9,18.88,18.9,5400.0,18.88,18.9,18.88,18.9,5400.0
2009-12-22 12:30:00,18.9,18.9,18.88,18.88,8100.0,18.9,18.9,18.88,18.88,8100.0
2009-12-22 13:00:00,18.88,18.91,18.88,18.9,98800.0,18.88,18.91,18.88,18.9,98800.0
2009-12-22 13:30:00,18.9,18.9,18.89,18.9,7600.0,18.9,18.9,18.89,18.9,7600.0
2009-12-22 14:00:00,18.9,18.95,18.89,18.94,55100.0,18.9,18.95,18.89,18.94,55100.0
2009-12-22 14:30:00,18.94,18.94,18.92,18.93,17100.0,18.94,18.94,18.92,18.93,17100.0
2009-12-22 15:00:00,18.93,18.96,18.89,18.95,63000.0,18.93,18.96,18.89,18.95,63000.0
2009-12-22 15:30:00,18.95,19.0,18.93,19.0,79100.0,18.95,19.0,18.93,19.0,79100.0
2009-12-23 09:30:00,18.94,19.02,18.86,19.0,21300.0,18.94,19.02,18.86,19.0,21300.0
2009-12-23 10:00:00,18.99,18.99,18.89,18.9,23700.0,18.99,18.99,18.89,18.9,23700.0
2009-12-23 10:30:00,18.9,18.95,18.9,18.95,15200.0,18.9,18.95,18.9,18.95,15200.0
2009-12-23 11:00:00,18.95,18.96,18.9,18.9,47700.0,18.95,18.96,18.9,18.9,47700.0
2009-12-23 11:30:00,18.89,19.0,18.89,18.99,576500.0,18.89,19.0,18.89,18.99,576500.0
2009-12-23 12:00:00,18.99,19.03,18.98,19.03,10700.0,18.99,19.03,18.98,19.03,10700.0
2009-12-23 12:30:00,19.02,19.02,18.98,19.0,12600.0,19.02,19.02,18.98,19.0,12600.0
2009-12-23 13:00:00,19.0,19.0,18.99,19.0,11100.0,19.0,19.0,18.99,19.0,11100.0
2009-12-23 13:30:00,19.0,19.0,18.97,19.0,22000.0,19.0,19.0,18.97,19.0,22000.0
2009-12-23 14:00:00,19.0,19.0,18.98,18.98,11500.0,19.0,19.0,18.98,18.98,11500.0
2009-12-23 14:30:00,18.98,19.0,18.92,18.92,34100.0,18.98,19.0,18.92,18.92,34100.0
2009-12-23 15:00:00,18.93,18.94,18.9,18.92,31300.0,18.93,18.94,18.9,18.92,31300.0
2009-12-23 15:30:00,18.92,18.93,18.86,18.88,88900.0,18.92,18.93,18.86,18.88,88900.0
2009-12-24 09:30:00,18.91,18.99,18.88,18.99,4600.0,18.91,18.99,18.88,18.99,4600.0
2009-12-24 10:00:00,18.98,19.0,18.92,18.95,18000.0,18.98,19.0,18.92,18.95,18000.0
2009-12-24 10:30:00,18.95,18.95,18.89,18.9,15600.0,18.95,18.95,18.89,18.9,15600.0
2009-12-24 11:00:00,18.9,18.91,18.89,18.9,5400.0,18.9,18.91,18.89,18.9,5400.0
2009-12-24 11:30:00,18.9,18.96,18.89,18.92,41600.0,18.9,18.96,18.89,18.92,41600.0
2009-12-24 12:00:00,18.92,18.93,18.89,18.91,52000.0,18.92,18.93,18.89,18.91,52000.0
2009-12-24 12:30:00,18.92,18.94,18.89,18.92,26300.0,18.92,18.94,18.89,18.92,26300.0
2009-12-28 09:30:00,18.91,19.0,18.85,18.89,24400.0,18.91,19.0,18.85,18.89,24400.0
2009-12-28 10:00:00,18.89,18.9,18.75,18.84,38600.0,18.89,18.9,18.75,18.84,38600.0
2009-12-28 10:30:00,18.84,18.92,18.82,18.88,19700.0,18.84,18.92,18.82,18.88,19700.0
2009-12-28 11:00:00,18.89,18.91,18.85,18.9,36900.0,18.89,18.91,18.85,18.9,36900.0
2009-12-28 11:30:00,18.91,18.92,18.87,18.88,34900.0,18.91,18.92,18.87,18.88,34900.0
2009-12-28 12:00:00,18.88,18.91,18.86,18.89,8900.0,18.88,18.91,18.86,18.89,8900.0
2009-12-28 12:30:00,18.9,18.9,18.85,18.89,18400.0,18.9,18.9,18.85,18.89,18400.0
2009-12-28 13:00:00,18.89,18.91,18.88,18.91,10400.0,18.89,18.91,18.88,18.91,10400.0
2009-12-28 13:30:00,18.9,18.91,18.88,18.89,12400.0,18.9,18.91,18.88,18.89,12400.0
2009-12-28 14:00:00,18.9,18.9,18.88,18.89,10400.0,18.9,18.9,18.88,18.89,10400.0
2009-12-28 14:30:00,18.89,18.9,18.88,18.88,13500.0,18.89,18.9,18.88,18.88,13500.0
2009-12-28 15:00:00,18.89,18.9,18.86,18.86,25400.0,18.89,18.9,18.86,18.86,25400.0
2009-12-28 15:30:00,18.86,18.88,18.85,18.87,31900.0,18.86,18.88,18.85,18.87,31900.0
2009-12-29 09:30:00,19.0,19.06,18.76,18.8,22700.0,19.0,19.06,18.76,18.8,22700.0
2009-12-29 10:00:00,18.8,18.83,18.77,18.81,19700.0,18.8,18.83,18.77,18.81,19700.0
2009-12-29 10:30:00,18.82,18.86,18.81,18.86,13200.0,18.82,18.86,18.81,18.86,13200.0
2009-12-29 11:00:00,18.86,18.86,18.85,18.85,12900.0,18.86,18.86,18.85,18.85,12900.0
2009-12-29 11:30:00,18.85,18.86,18.63,18.74,53300.0,18.85,18.86,18.63,18.74,53300.0
2009-12-29 12:00:00,18.75,18.76,18.71,18.72,19600.0,18.75,18.76,18.71,18.72,19600.0
2009-12-29 12:30:00,18.71,18.75,18.69,18.74,21500.0,18.71,18.75,18.69,18.74,21500.0
2009-12-29 13:00:00,18.74,18.78,18.73,18.74,148300.0,18.74,18.78,18.73,18.74,148300.0
2009-12-29 13:30:00,18.75,18.79,18.73,18.75,25700.0,18.75,18.79,18.73,18.75,25700.0
2009-12-29 14:00:00,18.76,18.76,18.69,18.74,18000.0,18.76,18.76,18.69,18.74,18000.0
2009-12-29 14:30:00,18.75,18.76,18.74,18.74,11900.0,18.75,18.76,18.74,18.74,11900.0
2009-12-29 15:00:00,18.74,18.75,18.7,18.75,30200.0,18.74,18.75,18.7,18.75,30200.0
2009-12-29 15:30:00,18.75,18.75,18.71,18.75,42000.0,18.75,18.75,18.71,18.75,42000.0
2009-12-30 09:30:00,18.56,18.82,18.56,18.81,19000.0,18.56,18.82,18.56,18.81,19000.0
2009-12-30 10:00:00,18.81,18.83,18.67,18.68,27000.0,18.81,18.83,18.67,18.68,27000.0
2009-12-30 10:30:00,18.68,18.71,18.57,18.62,20900.0,18.68,18.71,18.57,18.62,20900.0
2009-12-30 11:00:00,18.63,18.74,18.62,18.74,6700.0,18.63,18.74,18.62,18.74,6700.0
2009-12-30 11:30:00,18.74,18.75,18.73,18.73,9000.0,18.74,18.75,18.73,18.73,9000.0
2009-12-30 12:00:00,18.74,18.74,18.71,18.73,8100.0,18.74,18.74,18.71,18.73,8100.0
2009-12-30 12:30:00,18.73,18.73,18.68,18.7,8000.0,18.73,18.73,18.68,18.7,8000.0
2009-12-30 13:00:00,18.69,18.72,18.69,18.71,8600.0,18.69,18.72,18.69,18.71,8600.0
2009-12-30 13:30:00,18.71,18.72,18.7,18.7,7400.0,18.71,18.72,18.7,18.7,7400.0
2009-12-30 14:00:00,18.7,18.71,18.67,18.67,15100.0,18.7,18.71,18.67,18.67,15100.0
2009-12-30 14:30:00,18.68,18.75,18.67,18.75,14000.0,18.68,18.75,18.67,18.75,14000.0
2009-12-30 15:00:00,18.75,18.75,18.74,18.75,15300.0,18.75,18.75,18.74,18.75,15300.0
2009-12-30 15:30:00,18.74,18.76,18.72,18.75,33100.0,18.74,18.76,18.72,18.75,33100.0
2009-12-31 09:30:00,18.79,18.81,18.7,18.73,26300.0,18.79,18.81,18.7,18.73,26300.0
2009-12-31 10:00:00,18.72,18.78,18.7,18.72,26200.0,18.72,18.78,18.7,18.72,26200.0
2009-12-31 10:30:00,18.7,18.74,18.66,18.69,13800.0,18.7,18.74,18.66,18.69,13800.0
2009-12-31 11:00:00,18.71,18.71,18.68,18.69,8400.0,18.71,18.71,18.68,18.69,8400.0
2009-12-31 11:30:00,18.69,18.73,18.68,18.73,24100.0,18.69,18.73,18.68,18.73,24100.0
2009-12-31 12:00:00,18.74,18.77,18.63,18.63,24200.0,18.74,18.77,18.63,18.63,24200.0
2009-12-31 12:30:00,18.63,18.67,18.63,18.64,14800.0,18.63,18.67,18.63,18.64,14800.0
2009-12-31 13:00:00,18.64,18.65,18.63,18.65,44700.0,18.64,18.65,18.63,18.65,44700.0
2009-12-31 13:30:00,18.64,18.65,18.64,18.64,5700.0,18.64,18.65,18.64,18.64,5700.0
2009-12-31 14:00:00,18.64,18.68,18.63,18.65,71700.0,18.64,18.68,18.63,18.65,71700.0
2009-12-31 14:30:00,18.65,18.81,18.65,18.81,25200.0,18.65,18.81,18.65,18.81,25200.0
2009-12-31 15:00:00,18.81,18.87,18.81,18.85,27800.0,18.81,18.87,18.81,18.85,27800.0
2009-12-31 15:30:00,18.86,18.87,18.8,18.8,86700.0,18.86,18.87,18.8,18.8,86700.0
2010-01-04 09:30:00,18.94,19.1,18.85,18.9,76200.0,18.94,19.1,18.85,18.9,76200.0
2010-01-04 10:00:00,18.91,18.97,18.85,18.94,50900.0,18.91,18.97,18.85,18.94,50900.0
2010-01-04 10:30:00,18.95,18.95,18.87,18.9,19900.0,18.95,18.95,18.87,18.9,19900.0
2010-01-04 11:00:00,18.9,18.9,18.84,18.87,27200.0,18.9,18.9,18.84,18.87,27200.0
2010-01-04 11:30:00,18.87,18.87,18.81,18.83,26000.0,18.87,18.87,18.81,18.83,26000.0
2010-01-04 12:00:00,18.83,18.86,18.81,18.85,32500.0,18.83,18.86,18.81,18.85,32500.0
2010-01-04 12:30:00,18.85,18.88,18.84,18.87,21700.0,18.85,18.88,18.84,18.87,21700.0
2010-01-04 13:00:00,18.87,18.87,18.84,18.84,8700.0,18.87,18.87,18.84,18.84,8700.0
2010-01-04 13:30:00,18.85,18.85,18.79,18.79,18000.0,18.85,18.85,18.79,18.79,18000.0
2010-01-04 14:00:00,18.79,18.85,18.79,18.84,40100.0,18.79,18.85,18.79,18.84,40100.0
2010-01-04 14:30:00,18.84,18.92,18.82,18.82,135000.0,18.84,18.92,18.82,18.82,135000.0
2010-01-04 15:00:00,18.81,18.92,18.81,18.92,64900.0,18.81,18.92,18.81,18.92,64900.0
2010-01-04 15:30:00,18.92,18.95,18.88,18.95,203200.0,18.92,18.95,18.88,18.95,203200.0
2010-01-05 09:30:00,19.07,19.1,18.85,18.99,26000.0,19.07,19.1,18.85,18.99,26000.0
2010-01-05 10:00:00,19.0,19.15,18.99,19.14,64600.0,19.0,19.15,18.99,19.14,64600.0
2010-01-05 10:30:00,19.14,19.15,19.03,19.09,60800.0,19.14,19.15,19.03,19.09,60800.0
2010-01-05 11:00:00,19.09,19.1,18.89,18.91,101600.0,19.09,19.1,18.89,18.91,101600.0
2010-01-05 11:30:00,18.92,19.12,18.92,19.06,91400.0,18.92,19.12,18.92,19.06,91400.0
2010-01-05 12:00:00,19.05,19.19,19.05,19.1,61900.0,19.05,19.19,19.05,19.1,61900.0
2010-01-05 12:30:00,19.1,19.11,19.06,19.06,9500.0,19.1,19.11,19.06,19.06,9500.0
2010-01-05 13:00:00,19.06,19.07,19.06,19.07,6700.0,19.06,19.07,19.06,19.07,6700.0
2010-01-05 13:30:00,19.07,19.09,19.05,19.06,36000.0,19.07,19.09,19.05,19.06,36000.0
2010-01-05 14:00:00,19.05,19.13,19.05,19.1,69600.0,19.05,19.13,19.05,19.1,69600.0
2010-01-05 14:30:00,19.1,19.23,19.1,19.23,70500.0,19.1,19.23,19.1,19.23,70500.0
2010-01-05 15:00:00,19.23,19.27,19.12,19.16,150800.0,19.23,19.27,19.12,19.16,150800.0
2010-01-05 15:30:00,19.16,19.18,19.12,19.14,86300.0,19.16,19.18,19.12,19.14,86300.0
2010-01-06 09:30:00,19.05,19.2,18.96,19.15,102400.0,19.05,19.2,18.96,19.15,102400.0
2010-01-06 10:00:00,19.15,19.34,19.12,19.15,159300.0,19.15,19.34,19.12,19.15,159300.0
2010-01-06 10:30:00,19.15,19.2,19.09,19.13,206200.0,19.15,19.2,19.09,19.13,206200.0
2010-01-06 11:00:00,19.13,19.18,19.13,19.15,145200.0,19.13,19.18,19.13,19.15,145200.0
2010-01-06 11:30:00,19.15,19.2,19.12,19.15,238200.0,19.15,19.2,19.12,19.15,238200.0
2010-01-06 12:00:00,19.15,19.17,19.13,19.15,59400.0,19.15,19.17,19.13,19.15,59400.0
2010-01-06 12:30:00,19.15,19.21,19.14,19.15,70900.0,19.15,19.21,19.14,19.15,70900.0
2010-01-06 13:00:00,19.16,19.16,19.12,19.13,81800.0,19.16,19.16,19.12,19.13,81800.0
2010-01-06 13:30:00,19.13,19.13,19.11,19.12,67300.0,19.13,19.13,19.11,19.12,67300.0
2010-01-06 14:00:00,19.12,19.19,19.11,19.18,99700.0,19.12,19.19,19.11,19.18,99700.0
2010-01-06 14:30:00,19.19,19.22,19.17,19.2,177200.0,19.19,19.22,19.17,19.2,177200.0
2010-01-06 15:00:00,19.21,19.25,19.14,19.2,191700.0,19.21,19.25,19.14,19.2,191700.0
2010-01-06 15:30:00,19.21,19.25,19.18,19.18,219900.0,19.21,19.25,19.18,19.18,219900.0
2010-01-07 09:30:00,19.31,19.6,19.3,19.59,226000.0,19.31,19.6,19.3,19.59,226000.0
2010-01-07 10:00:00,19.59,19.68,19.49,19.65,647100.0,19.59,19.68,19.49,19.65,647100.0
2010-01-07 10:30:00,19.66,19.73,19.64,19.65,120500.0,19.66,19.73,19.64,19.65,120500.0
2010-01-07 11:00:00,19.65,19.67,19.57,19.66,131400.0,19.65,19.67,19.57,19.66,131400.0
2010-01-07 11:30:00,19.66,19.66,19.62,19.66,160700.0,19.66,19.66,19.62,19.66,160700.0
2010-01-07 12:00:00,19.66,19.66,19.63,19.63,74700.0,19.66,19.66,19.63,19.63,74700.0
2010-01-07 12:30:00,19.64,19.7,19.63,19.64,79900.0,19.64,19.7,19.63,19.64,79900.0
2010-01-07 13:00:00,19.64,19.76,19.64,19.76,50100.0,19.64,19.76,19.64,19.76,50100.0
2010-01-07 13:30:00,19.76,20.01,19.76,20.01,228800.0,19.76,20.01,19.76,20.01,228800.0
2010-01-07 14:00:00,20.01,20.01,19.81,19.91,405300.0,20.01,20.01,19.81,19.91,405300.0
2010-01-07 14:30:00,19.91,20.28,19.91,20.1,383800.0,19.91,20.28,19.91,20.1,383800.0
2010-01-07 15:00:00,20.1,20.12,19.99,20.11,346000.0,20.1,20.12,19.99,20.11,346000.0
2010-01-07 15:30:00,20.1,20.54,20.08,20.26,713300.0,20.1,20.54,20.08,20.26,713300.0
2010-01-08 09:30:00,20.13,20.13,19.52,19.99,342400.0,20.13,20.13,19.52,19.99,342400.0
2010-01-08 10:00:00,19.99,20.15,19.97,20.02,120600.0,19.99,20.15,19.97,20.02,120600.0
2010-01-08 10:30:00,20.02,20.1,19.98,20.01,244400.0,20.02,20.1,19.98,20.01,244400.0
2010-01-08 11:00:00,20.01,20.05,19.98,20.0,138500.0,20.01,20.05,19.98,20.0,138500.0
2010-01-08 11:30:00,20.0,20.04,20.0,20.02,102000.0,20.0,20.04,20.0,20.02,102000.0
2010-01-08 12:00:00,20.02,20.04,20.01,20.04,76100.0,20.02,20.04,20.01,20.04,76100.0
2010-01-08 12:30:00,20.04,20.1,20.03,20.1,46400.0,20.04,20.1,20.03,20.1,46400.0
2010-01-08 13:00:00,20.09,20.25,20.03,20.18,193200.0,20.09,20.25,20.03,20.18,193200.0
2010-01-08 13:30:00,20.17,20.25,20.14,20.16,47000.0,20.17,20.25,20.14,20.16,47000.0
2010-01-08 14:00:00,20.16,20.23,20.15,20.21,39500.0,20.16,20.23,20.15,20.21,39500.0
2010-01-08 14:30:00,20.2,20.33,20.2,20.31,126000.0,20.2,20.33,20.2,20.31,126000.0
2010-01-08 15:00:00,20.31,20.46,20.31,20.32,190400.0,20.31,20.46,20.31,20.32,190400.0
2010-01-08 15:30:00,20.33,20.34,20.2,20.26,234800.0,20.33,20.34,20.2,20.26,234800.0
2010-01-11 09:30:00,20.25,20.4,20.11,20.26,67100.0,20.25,20.4,20.11,20.26,67100.0
2010-01-11 10:00:00,20.27,20.43,20.08,20.43,64100.0,20.27,20.43,20.08,20.43,64100.0
2010-01-11 10:30:00,20.43,20.59,20.37,20.45,58700.0,20.43,20.59,20.37,20.45,58700.0
2010-01-11 11:00:00,20.46,20.48,20.39,20.41,34000.0,20.46,20.48,20.39,20.41,34000.0
2010-01-11 11:30:00,20.4,20.43,20.39,20.42,28900.0,20.4,20.43,20.39,20.42,28900.0
2010-01-11 12:00:00,20.41,20.42,20.39,20.4,13200.0,20.41,20.42,20.39,20.4,13200.0
2010-01-11 12:30:00,20.4,20.41,20.31,20.32,15200.0,20.4,20.41,20.31,20.32,15200.0
2010-01-11 13:00:00,20.32,20.5,20.25,20.28,179100.0,20.32,20.5,20.25,20.28,179100.0
2010-01-11 13:30:00,20.29,20.44,20.27,20.33,152200.0,20.29,20.44,20.27,20.33,152200.0
2010-01-11 14:00:00,20.34,20.34,20.26,20.27,27400.0,20.34,20.34,20.26,20.27,27400.0
2010-01-11 14:30:00,20.27,20.27,20.2,20.26,37900.0,20.27,20.27,20.2,20.26,37900.0
2010-01-11 15:00:00,20.25,20.29,20.09,20.12,125600.0,20.25,20.29,20.09,20.12,125600.0
2010-01-11 15:30:00,20.12,20.13,20.04,20.1,349300.0,20.12,20.13,20.04,20.1,349300.0
2010-01-12 09:30:00,19.84,19.99,19.73,19.85,369700.0,19.84,19.99,19.73,19.85,369700.0
2010-01-12 10:00:00,19.85,19.97,19.84,19.96,202200.0,19.85,19.97,19.84,19.96,202200.0
2010-01-12 10:30:00,19.96,20.11,19.94,20.03,149300.0,19.96,20.11,19.94,20.03,149300.0
2010-01-12 11:00:00,20.03,20.03,19.88,19.9,170200.0,20.03,20.03,19.88,19.9,170200.0
2010-01-12 11:30:00,19.92,19.92,19.76,19.76,416800.0,19.92,19.92,19.76,19.76,416800.0
2010-01-12 12:00:00,19.76,19.91,19.76,19.85,241300.0,19.76,19.91,19.76,19.85,241300.0
2010-01-12 12:30:00,19.86,19.86,19.7,19.71,180600.0,19.86,19.86,19.7,19.71,180600.0
2010-01-12 13:00:00,19.72,19.84,19.72,19.76,210700.0,19.72,19.84,19.72,19.76,210700.0
2010-01-12 13:30:00,19.75,19.78,19.74,19.75,112300.0,19.75,19.78,19.74,19.75,112300.0
2010-01-12 14:00:00,19.75,19.88,19.74,19.85,163700.0,19.75,19.88,19.74,19.85,163700.0
2010-01-12 14:30:00,19.85,19.86,19.68,19.84,397600.0,19.85,19.86,19.68,19.84,397600.0
2010-01-12 15:00:00,19.85,19.86,19.76,19.8,248900.0,19.85,19.86,19.76,19.8,248900.0
2010-01-12 15:30:00,19.81,19.84,19.69,19.72,514300.0,19.81,19.84,19.69,19.72,514300.0
2010-01-13 09:30:00,19.84,20.07,19.8,19.94,156200.0,19.84,20.07,19.8,19.94,156200.0
2010-01-13 10:00:00,19.95,20.05,19.89,19.99,345300.0,19.95,20.05,19.89,19.99,345300.0
2010-01-13 10:30:00,20.0,20.0,19.82,19.84,114900.0,20.0,20.0,19.82,19.84,114900.0
2010-01-13 11:00:00,19.84,19.92,19.81,19.84,80800.0,19.84,19.92,19.81,19.84,80800.0
2010-01-13 11:30:00,19.83,19.86,19.68,19.79,78300.0,19.83,19.86,19.68,19.79,78300.0
2010-01-13 12:00:00,19.79,19.95,19.78,19.92,52600.0,19.79,19.95,19.78,19.92,52600.0
2010-01-13 12:30:00,19.91,19.96,19.86,19.88,182800.0,19.91,19.96,19.86,19.88,182800.0
2010-01-13 13:00:00,19.88,19.93,19.87,19.9,36500.0,19.88,19.93,19.87,19.9,36500.0
2010-01-13 13:30:00,19.9,19.95,19.82,19.95,50800.0,19.9,19.95,19.82,19.95,50800.0
2010-01-13 14:00:00,19.95,20.0,19.95,19.99,26900.0,19.95,20.0,19.95,19.99,26900.0
2010-01-13 14:30:00,20.0,20.14,20.0,20.13,67700.0,20.0,20.14,20.0,20.13,67700.0
2010-01-13 15:00:00,20.14,20.29,20.13,20.28,93300.0,20.14,20.29,20.13,20.28,93300.0
2010-01-13 15:30:00,20.29,20.31,20.27,20.29,158700.0,20.29,20.31,20.27,20.29,158700.0
2010-01-14 09:30:00,20.25,20.55,20.21,20.49,91000.0,20.25,20.55,20.21,20.49,91000.0
2010-01-14 10:00:00,20.49,20.52,20.44,20.45,42300.0,20.49,20.52,20.44,20.45,42300.0
2010-01-14 10:30:00,20.45,20.5,20.37,20.46,65100.0,20.45,20.5,20.37,20.46,65100.0
2010-01-14 11:00:00,20.46,20.49,20.39,20.45,54200.0,20.46,20.49,20.39,20.45,54200.0
2010-01-14 11:30:00,20.45,20.46,20.4,20.41,17700.0,20.45,20.46,20.4,20.41,17700.0
2010-01-14 12:00:00,20.41,20.47,20.4,20.47,31700.0,20.41,20.47,20.4,20.47,31700.0
2010-01-14 12:30:00,20.47,20.47,20.4,20.43,42300.0,20.47,20.47,20.4,20.43,42300.0
2010-01-14 13:00:00,20.43,20.43,20.34,20.34,27600.0,20.43,20.43,20.34,20.34,27600.0
2010-01-14 13:30:00,20.34,20.4,20.34,20.38,20600.0,20.34,20.4,20.34,20.38,20600.0
2010-01-14 14:00:00,20.38,20.45,20.38,20.42,28000.0,20.38,20.45,20.38,20.42,28000.0
2010-01-14 14:30:00,20.43,20.48,20.42,20.48,50900.0,20.43,20.48,20.42,20.48,50900.0
2010-01-14 15:00:00,20.48,20.53,20.44,20.45,63000.0,20.48,20.53,20.44,20.45,63000.0
2010-01-14 15:30:00,20.45,20.47,20.38,20.43,126500.0,20.45,20.47,20.38,20.43,126500.0
2010-01-15 09:30:00,20.45,20.57,20.45,20.5,156700.0,20.45,20.57,20.45,20.5,156700.0
2010-01-15 10:00:00,20.5,20.51,20.46,20.5,138200.0,20.5,20.51,20.46,20.5,138200.0
2010-01-15 10:30:00,20.5,20.74,20.5,20.72,374600.0,20.5,20.74,20.5,20.72,374600.0
2010-01-15 11:00:00,20.7,20.7,20.55,20.55,136800.0,20.7,20.7,20.55,20.55,136800.0
2010-01-15 11:30:00,20.55,20.7,20.55,20.66,304900.0,20.55,20.7,20.55,20.66,304900.0
2010-01-15 12:00:00,20.66,20.67,20.64,20.65,13700.0,20.66,20.67,20.64,20.65,13700.0
2010-01-15 12:30:00,20.65,20.67,20.64,20.65,41200.0,20.65,20.67,20.64,20.65,41200.0
2010-01-15 13:00:00,20.65,20.67,20.63,20.67,38300.0,20.65,20.67,20.63,20.67,38300.0
2010-01-15 13:30:00,20.66,20.78,20.65,20.72,82600.0,20.66,20.78,20.65,20.72,82600.0
2010-01-15 14:00:00,20.72,20.76,20.69,20.69,51600.0,20.72,20.76,20.69,20.69,51600.0
2010-01-15 14:30:00,20.69,20.75,20.67,20.7,148800.0,20.69,20.75,20.67,20.7,148800.0
2010-01-15 15:00:00,20.7,20.79,20.7,20.77,116600.0,20.7,20.79,20.7,20.77,116600.0
2010-01-15 15:30:00,20.77,20.9,20.75,20.81,321500.0,20.77,20.9,20.75,20.81,321500.0
2010-01-19 09:30:00,20.89,21.05,20.82,20.95,122900.0,20.89,21.05,20.82,20.95,122900.0
2010-01-19 10:00:00,20.96,21.06,20.74,20.78,195200.0,20.96,21.06,20.74,20.78,195200.0
2010-01-19 10:30:00,20.79,21.06,20.79,20.95,69700.0,20.79,21.06,20.79,20.95,69700.0
2010-01-19 11:00:00,20.95,21.5,20.95,21.12,192100.0,20.95,21.5,20.95,21.12,192100.0
2010-01-19 11:30:00,21.11,21.17,21.02,21.06,78100.0,21.11,21.17,21.02,21.06,78100.0
2010-01-19 12:00:00,21.07,21.2,21.07,21.12,32000.0,21.07,21.2,21.07,21.12,32000.0
2010-01-19 12:30:00,21.13,21.25,21.08,21.25,91100.0,21.13,21.25,21.08,21.25,91100.0
2010-01-19 13:00:00,21.24,21.25,21.09,21.12,54900.0,21.24,21.25,21.09,21.12,54900.0
2010-01-19 13:30:00,21.13,21.17,21.06,21.15,59100.0,21.13,21.17,21.06,21.15,59100.0
2010-01-19 14:00:00,21.15,21.25,21.13,21.25,61200.0,21.15,21.25,21.13,21.25,61200.0
2010-01-19 14:30:00,21.24,21.25,21.14,21.19,129200.0,21.24,21.25,21.14,21.19,129200.0
2010-01-19 15:00:00,21.19,21.21,21.17,21.2,291300.0,21.19,21.21,21.17,21.2,291300.0
2010-01-19 15:30:00,21.2,21.25,20.95,21.0,640700.0,21.2,21.25,20.95,21.0,640700.0
2010-01-20 09:30:00,20.96,21.17,20.94,20.94,182800.0,20.96,21.17,20.94,20.94,182800.0
2010-01-20 10:00:00,20.92,20.95,20.69,20.76,134000.0,20.92,20.95,20.69,20.76,134000.0
2010-01-20 10:30:00,20.75,20.99,20.71,20.83,437900.0,20.75,20.99,20.71,20.83,437900.0
2010-01-20 11:00:00,20.84,20.84,20.54,20.54,174500.0,20.84,20.84,20.54,20.54,174500.0
2010-01-20 11:30:00,20.55,20.66,20.55,20.64,63100.0,20.55,20.66,20.55,20.64,63100.0
2010-01-20 12:00:00,20.62,20.67,20.57,20.65,36000.0,20.62,20.67,20.57,20.65,36000.0
2010-01-20 12:30:00,20.64,20.67,20.58,20.58,32000.0,20.64,20.67,20.58,20.58,32000.0
2010-01-20 13:00:00,20.58,20.59,20.49,20.52,85400.0,20.58,20.59,20.49,20.52,85400.0
2010-01-20 13:30:00,20.52,20.69,20.51,20.69,125500.0,20.52,20.69,20.51,20.69,125500.0
2010-01-20 14:00:00,20.68,20.86,20.68,20.83,77400.0,20.68,20.86,20.68,20.83,77400.0
2010-01-20 14:30:00,20.83,20.93,20.83,20.92,53600.0,20.83,20.93,20.83,20.92,53600.0
2010-01-20 15:00:00,20.92,21.03,20.9,21.0,96400.0,20.92,21.03,20.9,21.0,96400.0
2010-01-20 15:30:00,21.01,21.13,21.0,21.08,176500.0,21.01,21.13,21.0,21.08,176500.0
2010-01-21 09:30:00,21.2,21.2,20.85,20.87,26700.0,21.2,21.2,20.85,20.87,26700.0
2010-01-21 10:00:00,20.86,21.0,20.68,20.71,55100.0,20.86,21.0,20.68,20.71,55100.0
2010-01-21 10:30:00,20.66,20.75,20.6,20.72,26100.0,20.66,20.75,20.6,20.72,26100.0
2010-01-21 11:00:00,20.71,20.71,20.5,20.61,42000.0,20.71,20.71,20.5,20.61,42000.0
2010-01-21 11:30:00,20.61,20.69,20.52,20.62,35800.0,20.61,20.69,20.52,20.62,35800.0
2010-01-21 12:00:00,20.65,20.67,20.61,20.65,39400.0,20.65,20.67,20.61,20.65,39400.0
2010-01-21 12:30:00,20.66,20.67,20.6,20.6,88000.0,20.66,20.67,20.6,20.6,88000.0
2010-01-21 13:00:00,20.61,20.62,20.55,20.57,14300.0,20.61,20.62,20.55,20.57,14300.0
2010-01-21 13:30:00,20.58,20.64,20.57,20.64,14800.0,20.58,20.64,20.57,20.64,14800.0
2010-01-21 14:00:00,20.64,20.65,20.56,20.65,63400.0,20.64,20.65,20.56,20.65,63400.0
2010-01-21 14:30:00,20.65,20.66,20.63,20.65,34100.0,20.65,20.66,20.63,20.65,34100.0
2010-01-21 15:00:00,20.66,20.66,20.54,20.59,50600.0,20.66,20.66,20.54,20.59,50600.0
2010-01-21 15:30:00,20.6,20.61,20.55,20.61,101800.0,20.6,20.61,20.55,20.61,101800.0
2010-01-22 09:30:00,20.61,20.65,20.45,20.56,49400.0,20.61,20.65,20.45,20.56,49400.0
2010-01-22 10:00:00,20.55,20.55,20.34,20.37,49700.0,20.55,20.55,20.34,20.37,49700.0
2010-01-22 10:30:00,20.37,20.4,20.3,20.36,65200.0,20.37,20.4,20.3,20.36,65200.0
2010-01-22 11:00:00,20.38,20.4,20.32,20.4,95500.0,20.38,20.4,20.32,20.4,95500.0
2010-01-22 11:30:00,20.4,20.42,20.35,20.39,31700.0,20.4,20.42,20.35,20.39,31700.0
2010-01-22 12:00:00,20.4,20.45,20.33,20.38,48000.0,20.4,20.45,20.33,20.38,48000.0
2010-01-22 12:30:00,20.39,20.39,20.38,20.39,33000.0,20.39,20.39,20.38,20.39,33000.0
2010-01-22 13:00:00,20.39,20.41,20.33,20.35,29700.0,20.39,20.41,20.33,20.35,29700.0
2010-01-22 13:30:00,20.36,20.38,20.31,20.33,25900.0,20.36,20.38,20.31,20.33,25900.0
2010-01-22 14:00:00,20.32,20.33,20.26,20.27,52200.0,20.32,20.33,20.26,20.27,52200.0
2010-01-22 14:30:00,20.26,20.27,20.22,20.26,133500.0,20.26,20.27,20.22,20.26,133500.0
2010-01-22 15:00:00,20.27,20.27,20.05,20.08,160100.0,20.27,20.27,20.05,20.08,160100.0
2010-01-22 15:30:00,20.09,20.11,19.95,19.95,359200.0,20.09,20.11,19.95,19.95,359200.0
2010-01-25 09:30:00,20.02,20.07,19.91,20.02,48100.0,20.02,20.07,19.91,20.02,48100.0
2010-01-25 10:00:00,20.02,20.11,19.99,20.05,40900.0,20.02,20.11,19.99,20.05,40900.0
2010-01-25 10:30:00,20.05,20.06,19.8,19.86,81700.0,20.05,20.06,19.8,19.86,81700.0
2010-01-25 11:00:00,19.86,19.88,19.7,19.82,51400.0,19.86,19.88,19.7,19.82,51400.0
2010-01-25 11:30:00,19.82,19.89,19.77,19.79,52700.0,19.82,19.89,19.77,19.79,52700.0
2010-01-25 12:00:00,19.8,19.82,19.75,19.81,56200.0,19.8,19.82,19.75,19.81,56200.0
2010-01-25 12:30:00,19.8,19.81,19.79,19.8,58000.0,19.8,19.81,19.79,19.8,58000.0
2010-01-25 13:00:00,19.79,19.83,19.78,19.81,42400.0,19.79,19.83,19.78,19.81,42400.0
2010-01-25 13:30:00,19.82,19.83,19.78,19.82,51400.0,19.82,19.83,19.78,19.82,51400.0
2010-01-25 14:00:00,19.82,19.91,19.82,19.89,42000.0,19.82,19.91,19.82,19.89,42000.0
2010-01-25 14:30:00,19.89,19.91,19.86,19.9,32200.0,19.89,19.91,19.86,19.9,32200.0
2010-01-25 15:00:00,19.91,19.92,19.87,19.9,208400.0,19.91,19.92,19.87,19.9,208400.0
2010-01-25 15:30:00,19.89,19.9,19.79,19.8,324500.0,19.89,19.9,19.79,19.8,324500.0
2010-01-26 09:30:00,19.75,19.94,19.58,19.66,55800.0,19.75,19.94,19.58,19.66,55800.0
2010-01-26 10:00:00,19.66,19.8,19.6,19.75,163500.0,19.66,19.8,19.6,19.75,163500.0
2010-01-26 10:30:00,19.75,19.82,19.75,19.77,59200.0,19.75,19.82,19.75,19.77,59200.0
2010-01-26 11:00:00,19.77,19.82,19.74,19.82,45600.0,19.77,19.82,19.74,19.82,45600.0
2010-01-26 11:30:00,19.81,19.84,19.77,19.81,89600.0,19.81,19.84,19.77,19.81,89600.0
2010-01-26 12:00:00,19.8,19.87,19.8,19.85,38000.0,19.8,19.87,19.8,19.85,38000.0
2010-01-26 12:30:00,19.85,20.02,19.85,20.02,113000.0,19.85,20.02,19.85,20.02,113000.0
2010-01-26 13:00:00,20.02,20.03,19.98,20.0,29900.0,20.02,20.03,19.98,20.0,29900.0
2010-01-26 13:30:00,20.0,20.09,20.0,20.08,49600.0,20.0,20.09,20.0,20.08,49600.0
2010-01-26 14:00:00,20.09,20.1,20.05,20.06,16800.0,20.09,20.1,20.05,20.06,16800.0
2010-01-26 14:30:00,20.06,20.07,20.01,20.03,25600.0,20.06,20.07,20.01,20.03,25600.0
2010-01-26 15:00:00,20.03,20.1,20.02,20.08,101200.0,20.03,20.1,20.02,20.08,101200.0
2010-01-26 15:30:00,20.08,20.21,19.99,20.19,546500.0,20.08,20.21,19.99,20.19,546500.0
2010-01-27 09:30:00,20.09,20.42,20.06,20.36,26800.0,20.09,20.42,20.06,20.36,26800.0
2010-01-27 10:00:00,20.35,20.36,20.18,20.2,121600.0,20.35,20.36,20.18,20.2,121600.0
2010-01-27 10:30:00,20.2,20.4,20.18,20.4,113100.0,20.2,20.4,20.18,20.4,113100.0
2010-01-27 11:00:00,20.39,20.5,20.32,20.37,53600.0,20.39,20.5,20.32,20.37,53600.0
2010-01-27 11:30:00,20.38,20.38,20.26,20.27,61500.0,20.38,20.38,20.26,20.27,61500.0
2010-01-27 12:00:00,20.27,20.32,20.26,20.28,32100.0,20.27,20.32,20.26,20.28,32100.0
2010-01-27 12:30:00,20.28,20.29,20.27,20.29,11600.0,20.28,20.29,20.27,20.29,11600.0
2010-01-27 13:00:00,20.3,20.35,20.29,20.29,22200.0,20.3,20.35,20.29,20.29,22200.0
2010-01-27 13:30:00,20.29,20.33,20.29,20.3,157800.0,20.29,20.33,20.29,20.3,157800.0
2010-01-27 14:00:00,20.31,20.31,20.2,20.22,66100.0,20.31,20.31,20.2,20.22,66100.0
2010-01-27 14:30:00,20.22,20.32,20.2,20.28,42500.0,20.22,20.32,20.2,20.28,42500.0
2010-01-27 15:00:00,20.28,20.31,20.22,20.31,49700.0,20.28,20.31,20.22,20.31,49700.0
2010-01-27 15:30:00,20.32,20.32,20.19,20.29,405800.0,20.32,20.32,20.19,20.29,405800.0
2010-01-28 09:30:00,20.3,20.3,19.96,20.0,65300.0,20.3,20.3,19.96,20.0,65300.0
2010-01-28 10:00:00,20.0,20.04,19.91,19.91,66500.0,20.0,20.04,19.91,19.91,66500.0
2010-01-28 10:30:00,19.91,19.91,19.59,19.59,268500.0,19.91,19.91,19.59,19.59,268500.0
2010-01-28 11:00:00,19.59,19.7,19.42,19.5,215900.0,19.59,19.7,19.42,19.5,215900.0
2010-01-28 11:30:00,19.5,19.6,19.39,19.5,126800.0,19.5,19.6,19.39,19.5,126800.0
2010-01-28 12:00:00,19.5,19.58,19.5,19.51,98500.0,19.5,19.58,19.5,19.51,98500.0
2010-01-28 12:30:00,19.51,19.58,19.5,19.51,68700.0,19.51,19.58,19.5,19.51,68700.0
2010-01-28 13:00:00,19.52,19.54,19.35,19.38,139200.0,19.52,19.54,19.35,19.38,139200.0
2010-01-28 13:30:00,19.37,19.44,19.31,19.34,114700.0,19.37,19.44,19.31,19.34,114700.0
2010-01-28 14:00:00,19.33,19.4,19.3,19.39,148400.0,19.33,19.4,19.3,19.39,148400.0
2010-01-28 14:30:00,19.39,19.5,19.38,19.47,143500.0,19.39,19.5,19.38,19.47,143500.0
2010-01-28 15:00:00,19.47,19.56,19.45,19.56,163100.0,19.47,19.56,19.45,19.56,163100.0
2010-01-28 15:30:00,19.55,19.58,19.49,19.5,250200.0,19.55,19.58,19.49,19.5,250200.0
2010-01-29 09:30:00,19.55,19.92,19.55,19.92,50200.0,19.55,19.92,19.55,19.92,50200.0
2010-01-29 10:00:00,19.93,19.99,19.85,19.93,96900.0,19.93,19.99,19.85,19.93,96900.0
2010-01-29 10:30:00,19.93,19.99,19.85,19.86,35000.0,19.93,19.99,19.85,19.86,35000.0
2010-01-29 11:00:00,19.86,19.86,19.72,19.74,42500.0,19.86,19.86,19.72,19.74,42500.0
2010-01-29 11:30:00,19.74,19.75,19.63,19.63,19600.0,19.74,19.75,19.63,19.63,19600.0
2010-01-29 12:00:00,19.62,19.63,19.53,19.56,69500.0,19.62,19.63,19.53,19.56,69500.0
2010-01-29 12:30:00,19.56,19.64,19.52,19.54,57600.0,19.56,19.64,19.52,19.54,57600.0
2010-01-29 13:00:00,19.55,19.6,19.53,19.57,36100.0,19.55,19.6,19.53,19.57,36100.0
2010-01-29 13:30:00,19.56,19.61,19.56,19.61,26100.0,19.56,19.61,19.56,19.61,26100.0
2010-01-29 14:00:00,19.61,19.62,19.55,19.6,23100.0,19.61,19.62,19.55,19.6,23100.0
2010-01-29 14:30:00,19.61,19.65,19.49,19.57,103000.0,19.61,19.65,19.49,19.57,103000.0
2010-01-29 15:00:00,19.56,19.57,19.51,19.53,57400.0,19.56,19.57,19.51,19.53,57400.0
2010-01-29 15:30:00,19.54,19.54,19.43,19.43,117100.0,19.54,19.54,19.43,19.43,117100.0
2010-02-01 09:30:00,19.63,19.88,19.49,19.88,85600.0,19.63,19.88,19.49,19.88,85600.0
2010-02-01 10:00:00,19.88,20.03,19.83,20.0,195600.0,19.88,20.03,19.83,20.0,195600.0
2010-02-01 10:30:00,20.0,20.09,19.97,20.03,325700.0,20.0,20.09,19.97,20.03,325700.0
2010-02-01 11:00:00,20.03,20.13,20.0,20.02,148200.0,20.03,20.13,20.0,20.02,148200.0
2010-02-01 11:30:00,20.02,20.2,20.02,20.15,203500.0,20.02,20.2,20.02,20.15,203500.0
2010-02-01 12:00:00,20.15,20.29,20.13,20.24,191000.0,20.15,20.29,20.13,20.24,191000.0
2010-02-01 12:30:00,20.24,20.25,20.18,20.21,90500.0,20.24,20.25,20.18,20.21,90500.0
2010-02-01 13:00:00,20.21,20.27,20.2,20.24,118100.0,20.21,20.27,20.2,20.24,118100.0
2010-02-01 13:30:00,20.24,20.28,20.22,20.27,74700.0,20.24,20.28,20.22,20.27,74700.0
2010-02-01 14:00:00,20.28,20.28,20.24,20.25,54300.0,20.28,20.28,20.24,20.25,54300.0
2010-02-01 14:30:00,20.25,20.25,20.22,20.23,72000.0,20.25,20.25,20.22,20.23,72000.0
2010-02-01 15:00:00,20.23,20.25,20.2,20.24,84900.0,20.23,20.25,20.2,20.24,84900.0
2010-02-01 15:30:00,20.25,20.25,20.21,20.24,355300.0,20.25,20.25,20.21,20.24,355300.0
2010-02-02 09:30:00,20.41,20.47,20.24,20.31,88200.0,20.41,20.47,20.24,20.31,88200.0
2010-02-02 10:00:00,20.31,20.4,20.19,20.35,136400.0,20.31,20.4,20.19,20.35,136400.0
2010-02-02 10:30:00,20.35,20.38,20.25,20.36,97000.0,20.35,20.38,20.25,20.36,97000.0
2010-02-02 11:00:00,20.37,20.44,20.35,20.41,64200.0,20.37,20.44,20.35,20.41,64200.0
2010-02-02 11:30:00,20.41,20.49,20.41,20.45,81700.0,20.41,20.49,20.41,20.45,81700.0
2010-02-02 12:00:00,20.45,20.5,20.43,20.5,130100.0,20.45,20.5,20.43,20.5,130100.0
2010-02-02 12:30:00,20.5,20.57,20.48,20.52,94400.0,20.5,20.57,20.48,20.52,94400.0
2010-02-02 13:00:00,20.52,20.63,20.45,20.63,195400.0,20.52,20.63,20.45,20.63,195400.0
2010-02-02 13:30:00,20.63,20.73,20.6,20.62,129700.0,20.63,20.73,20.6,20.62,129700.0
2010-02-02 14:00:00,20.63,20.63,20.48,20.5,190100.0,20.63,20.63,20.48,20.5,190100.0
2010-02-02 14:30:00,20.51,20.59,20.49,20.59,81000.0,20.51,20.59,20.49,20.59,81000.0
2010-02-02 15:00:00,20.59,20.65,20.57,20.62,373300.0,20.59,20.65,20.57,20.62,373300.0
2010-02-02 15:30:00,20.62,20.72,20.57,20.71,527600.0,20.62,20.72,20.57,20.71,527600.0
2010-02-03 09:30:00,20.59,21.0,20.59,20.99,172300.0,20.59,21.0,20.59,20.99,172300.0
2010-02-03 10:00:00,20.98,21.06,20.81,20.86,327600.0,20.98,21.06,20.81,20.86,327600.0
2010-02-03 10:30:00,20.86,20.96,20.75,20.94,136800.0,20.86,20.96,20.75,20.94,136800.0
2010-02-03 11:00:00,20.94,21.07,20.93,21.01,108600.0,20.94,21.07,20.93,21.01,108600.0
2010-02-03 11:30:00,21.0,21.01,20.85,20.86,61100.0,21.0,21.01,20.85,20.86,61100.0
2010-02-03 12:00:00,20.85,21.07,20.85,20.99,203900.0,20.85,21.07,20.85,20.99,203900.0
2010-02-03 12:30:00,21.0,21.06,20.99,21.04,74900.0,21.0,21.06,20.99,21.04,74900.0
2010-02-03 13:00:00,21.05,21.14,21.0,21.1,80200.0,21.05,21.14,21.0,21.1,80200.0
2010-02-03 13:30:00,21.1,21.16,21.09,21.12,56800.0,21.1,21.16,21.09,21.12,56800.0
2010-02-03 14:00:00,21.13,21.22,21.08,21.2,137700.0,21.13,21.22,21.08,21.2,137700.0
2010-02-03 14:30:00,21.21,21.22,21.1,21.11,228300.0,21.21,21.22,21.1,21.11,228300.0
2010-02-03 15:00:00,21.12,21.27,21.11,21.2,238400.0,21.12,21.27,21.11,21.2,238400.0
2010-02-03 15:30:00,21.21,21.27,21.14,21.14,230500.0,21.21,21.27,21.14,21.14,230500.0
2010-02-04 09:30:00,20.98,21.14,20.67,20.69,124200.0,20.98,21.14,20.67,20.69,124200.0
2010-02-04 10:00:00,20.68,20.81,20.63,20.8,399700.0,20.68,20.81,20.63,20.8,399700.0
2010-02-04 10:30:00,20.79,20.9,20.68,20.69,125500.0,20.79,20.9,20.68,20.69,125500.0
2010-02-04 11:00:00,20.69,20.9,20.61,20.87,137800.0,20.69,20.9,20.61,20.87,137800.0
2010-02-04 11:30:00,20.87,20.87,20.69,20.7,71800.0,20.87,20.87,20.69,20.7,71800.0
2010-02-04 12:00:00,20.69,20.7,20.66,20.69,61200.0,20.69,20.7,20.66,20.69,61200.0
2010-02-04 12:30:00,20.69,20.69,20.53,20.57,53100.0,20.69,20.69,20.53,20.57,53100.0
2010-02-04 13:00:00,20.57,20.59,20.44,20.46,87000.0,20.57,20.59,20.44,20.46,87000.0
2010-02-04 13:30:00,20.46,20.5,20.41,20.46,62500.0,20.46,20.5,20.41,20.46,62500.0
2010-02-04 14:00:00,20.45,20.58,20.38,20.47,190500.0,20.45,20.58,20.38,20.47,190500.0
2010-02-04 14:30:00,20.47,20.56,20.45,20.55,107000.0,20.47,20.56,20.45,20.55,107000.0
2010-02-04 15:00:00,20.55,20.57,20.49,20.56,476300.0,20.55,20.57,20.49,20.56,476300.0
2010-02-04 15:30:00,20.55,20.57,20.33,20.34,398000.0,20.55,20.57,20.33,20.34,398000.0
2010-02-05 09:30:00,20.24,20.58,19.74,19.75,548600.0,20.24,20.58,19.74,19.75,548600.0
2010-02-05 10:00:00,19.76,19.86,19.67,19.79,539300.0,19.76,19.86,19.67,19.79,539300.0
2010-02-05 10:30:00,19.79,19.83,19.59,19.6,261400.0,19.79,19.83,19.59,19.6,261400.0
2010-02-05 11:00:00,19.6,19.6,19.3,19.33,330100.0,19.6,19.6,19.3,19.33,330100.0
2010-02-05 11:30:00,19.31,19.35,19.08,19.14,319200.0,19.31,19.35,19.08,19.14,319200.0
2010-02-05 12:00:00,19.15,19.22,18.95,19.11,200900.0,19.15,19.22,18.95,19.11,200900.0
2010-02-05 12:30:00,19.11,19.23,19.04,19.16,216100.0,19.11,19.23,19.04,19.16,216100.0
2010-02-05 13:00:00,19.18,19.32,19.18,19.29,133300.0,19.18,19.32,19.18,19.29,133300.0
2010-02-05 13:30:00,19.3,19.31,19.06,19.1,106200.0,19.3,19.31,19.06,19.1,106200.0
2010-02-05 14:00:00,19.11,19.14,19.0,19.01,191500.0,19.11,19.14,19.0,19.01,191500.0
2010-02-05 14:30:00,19.01,19.08,18.96,19.07,136900.0,19.01,19.08,18.96,19.07,136900.0
2010-02-05 15:00:00,19.07,19.35,19.04,19.35,535200.0,19.07,19.35,19.04,19.35,535200.0
2010-02-05 15:30:00,19.35,19.54,19.35,19.49,452200.0,19.35,19.54,19.35,19.49,452200.0
2010-02-08 09:30:00,18.91,19.0,18.66,18.71,217400.0,18.91,19.0,18.66,18.71,217400.0
2010-02-08 10:00:00,18.72,18.73,18.35,18.41,274100.0,18.72,18.73,18.35,18.41,274100.0
2010-02-08 10:30:00,18.41,18.6,18.35,18.42,216700.0,18.41,18.6,18.35,18.42,216700.0
2010-02-08 11:00:00,18.42,18.74,18.42,18.73,347200.0,18.42,18.74,18.42,18.73,347200.0
2010-02-08 11:30:00,18.74,18.81,18.62,18.75,118400.0,18.74,18.81,18.62,18.75,118400.0
2010-02-08 12:00:00,18.75,19.01,18.72,19.0,172600.0,18.75,19.01,18.72,19.0,172600.0
2010-02-08 12:30:00,19.0,19.07,18.98,19.0,100500.0,19.0,19.07,18.98,19.0,100500.0
2010-02-08 13:00:00,19.0,19.0,18.78,18.8,69800.0,19.0,19.0,18.78,18.8,69800.0
2010-02-08 13:30:00,18.81,18.92,18.81,18.86,147000.0,18.81,18.92,18.81,18.86,147000.0
2010-02-08 14:00:00,18.86,19.05,18.85,19.04,127300.0,18.86,19.05,18.85,19.04,127300.0
2010-02-08 14:30:00,19.04,19.11,19.0,19.1,149100.0,19.04,19.11,19.0,19.1,149100.0
2010-02-08 15:00:00,19.1,19.11,19.06,19.1,209400.0,19.1,19.11,19.06,19.1,209400.0
2010-02-08 15:30:00,19.1,19.21,19.1,19.17,418000.0,19.1,19.21,19.1,19.17,418000.0
2010-02-09 09:30:00,19.74,20.24,19.32,19.33,217500.0,19.74,20.24,19.32,19.33,217500.0
2010-02-09 10:00:00,19.32,19.5,19.32,19.34,121200.0,19.32,19.5,19.32,19.34,121200.0
2010-02-09 10:30:00,19.33,19.38,19.21,19.21,84400.0,19.33,19.38,19.21,19.21,84400.0
2010-02-09 11:00:00,19.21,19.21,18.97,19.02,196700.0,19.21,19.21,18.97,19.02,196700.0
2010-02-09 11:30:00,19.06,19.23,19.03,19.15,119900.0,19.06,19.23,19.03,19.15,119900.0
2010-02-09 12:00:00,19.15,19.31,19.11,19.29,135100.0,19.15,19.31,19.11,19.29,135100.0
2010-02-09 12:30:00,19.29,19.38,19.01,19.24,88300.0,19.29,19.38,19.01,19.24,88300.0
2010-02-09 13:00:00,19.24,19.37,19.24,19.24,100300.0,19.24,19.37,19.24,19.24,100300.0
2010-02-09 13:30:00,19.24,19.42,19.24,19.41,171600.0,19.24,19.42,19.24,19.41,171600.0
2010-02-09 14:00:00,19.41,19.45,19.32,19.36,71300.0,19.41,19.45,19.32,19.36,71300.0
2010-02-09 14:30:00,19.36,19.42,19.16,19.21,276700.0,19.36,19.42,19.16,19.21,276700.0
2010-02-09 15:00:00,19.2,19.27,19.2,19.24,136700.0,19.2,19.27,19.2,19.24,136700.0
2010-02-09 15:30:00,19.25,19.3,19.1,19.18,277300.0,19.25,19.3,19.1,19.18,277300.0
2010-02-10 09:30:00,19.11,19.22,18.94,19.05,50900.0,19.11,19.22,18.94,19.05,50900.0
2010-02-10 10:00:00,19.04,19.04,18.89,19.0,52800.0,19.04,19.04,18.89,19.0,52800.0
2010-02-10 10:30:00,19.0,19.11,18.94,19.09,29900.0,19.0,19.11,18.94,19.09,29900.0
2010-02-10 11:00:00,19.11,19.11,18.95,19.02,29400.0,19.11,19.11,18.95,19.02,29400.0
2010-02-10 11:30:00,19.01,19.02,18.95,19.0,20100.0,19.01,19.02,18.95,19.0,20100.0
2010-02-10 12:00:00,19.0,19.14,18.99,19.11,26700.0,19.0,19.14,18.99,19.11,26700.0
2010-02-10 12:30:00,19.12,19.24,19.12,19.24,34200.0,19.12,19.24,19.12,19.24,34200.0
2010-02-10 13:00:00,19.24,19.27,19.2,19.26,26600.0,19.24,19.27,19.2,19.26,26600.0
2010-02-10 13:30:00,19.26,19.35,19.25,19.33,40400.0,19.26,19.35,19.25,19.33,40400.0
2010-02-10 14:00:00,19.33,19.52,19.33,19.52,95300.0,19.33,19.52,19.33,19.52,95300.0
2010-02-10 14:30:00,19.52,19.59,19.45,19.51,162400.0,19.52,19.59,19.45,19.51,162400.0
2010-02-10 15:00:00,19.5,19.51,19.34,19.34,77000.0,19.5,19.51,19.34,19.34,77000.0
2010-02-10 15:30:00,19.35,19.35,19.18,19.28,206800.0,19.35,19.35,19.18,19.28,206800.0
2010-02-11 09:30:00,19.21,19.39,19.07,19.24,66900.0,19.21,19.39,19.07,19.24,66900.0
2010-02-11 10:00:00,19.24,19.55,19.24,19.41,178300.0,19.24,19.55,19.24,19.41,178300.0
2010-02-11 10:30:00,19.4,19.41,19.3,19.33,161500.0,19.4,19.41,19.3,19.33,161500.0
2010-02-11 11:00:00,19.31,19.47,19.31,19.47,87600.0,19.31,19.47,19.31,19.47,87600.0
2010-02-11 11:30:00,19.47,19.61,19.47,19.55,152600.0,19.47,19.61,19.47,19.55,152600.0
2010-02-11 12:00:00,19.54,19.63,19.54,19.58,77000.0,19.54,19.63,19.54,19.58,77000.0
2010-02-11 12:30:00,19.58,19.6,19.52,19.59,655200.0,19.58,19.6,19.52,19.59,655200.0
2010-02-11 13:00:00,19.59,19.69,19.52,19.65,127800.0,19.59,19.69,19.52,19.65,127800.0
2010-02-11 13:30:00,19.65,19.75,19.65,19.73,101700.0,19.65,19.75,19.65,19.73,101700.0
2010-02-11 14:00:00,19.72,19.74,19.63,19.66,64700.0,19.72,19.74,19.63,19.66,64700.0
2010-02-11 14:30:00,19.66,19.67,19.58,19.66,107700.0,19.66,19.67,19.58,19.66,107700.0
2010-02-11 15:00:00,19.66,19.7,19.63,19.68,129500.0,19.66,19.7,19.63,19.68,129500.0
2010-02-11 15:30:00,19.69,19.73,19.64,19.7,466700.0,19.69,19.73,19.64,19.7,466700.0
2010-02-12 09:30:00,19.81,19.81,19.54,19.62,33300.0,19.81,19.81,19.54,19.62,33300.0
2010-02-12 10:00:00,19.63,19.77,19.56,19.77,123900.0,19.63,19.77,19.56,19.77,123900.0
2010-02-12 10:30:00,19.75,19.77,19.59,19.63,75500.0,19.75,19.77,19.59,19.63,75500.0
2010-02-12 11:00:00,19.63,19.65,19.57,19.59,71100.0,19.63,19.65,19.57,19.59,71100.0
2010-02-12 11:30:00,19.59,19.6,19.5,19.51,57200.0,19.59,19.6,19.5,19.51,57200.0
2010-02-12 12:00:00,19.51,19.68,19.51,19.66,43400.0,19.51,19.68,19.51,19.66,43400.0
2010-02-12 12:30:00,19.66,19.7,19.63,19.68,58400.0,19.66,19.7,19.63,19.68,58400.0
2010-02-12 13:00:00,19.68,19.69,19.54,19.56,71700.0,19.68,19.69,19.54,19.56,71700.0
2010-02-12 13:30:00,19.56,19.59,19.5,19.51,98900.0,19.56,19.59,19.5,19.51,98900.0
2010-02-12 14:00:00,19.51,19.71,19.5,19.7,204700.0,19.51,19.71,19.5,19.7,204700.0
2010-02-12 14:30:00,19.7,19.78,19.69,19.77,42000.0,19.7,19.78,19.69,19.77,42000.0
2010-02-12 15:00:00,19.78,19.78,19.64,19.64,92500.0,19.78,19.78,19.64,19.64,92500.0
2010-02-12 15:30:00,19.64,19.73,19.57,19.73,343300.0,19.64,19.73,19.57,19.73,343300.0
2010-02-16 09:30:00,19.89,19.91,19.46,19.51,53200.0,19.89,19.91,19.46,19.51,53200.0
2010-02-16 10:00:00,19.51,19.63,19.5,19.61,73300.0,19.51,19.63,19.5,19.61,73300.0
2010-02-16 10:30:00,19.61,19.64,19.52,19.54,102000.0,19.61,19.64,19.52,19.54,102000.0
2010-02-16 11:00:00,19.55,19.64,19.52,19.6,237000.0,19.55,19.64,19.52,19.6,237000.0
2010-02-16 11:30:00,19.59,19.81,19.59,19.74,238300.0,19.59,19.81,19.59,19.74,238300.0
2010-02-16 12:00:00,19.75,19.82,19.74,19.81,86000.0,19.75,19.82,19.74,19.81,86000.0
2010-02-16 12:30:00,19.82,19.92,19.81,19.88,96900.0,19.82,19.92,19.81,19.88,96900.0
2010-02-16 13:00:00,19.88,19.95,19.8,19.95,144700.0,19.88,19.95,19.8,19.95,144700.0
2010-02-16 13:30:00,19.95,20.03,19.88,20.0,136300.0,19.95,20.03,19.88,20.0,136300.0
2010-02-16 14:00:00,19.99,20.03,19.97,20.01,86200.0,19.99,20.03,19.97,20.01,86200.0
2010-02-16 14:30:00,20.0,20.06,20.0,20.01,211400.0,20.0,20.06,20.0,20.01,211400.0
2010-02-16 15:00:00,20.01,20.08,20.0,20.01,196100.0,20.01,20.08,20.0,20.01,196100.0
2010-02-16 15:30:00,20.01,20.08,20.01,20.06,126200.0,20.01,20.08,20.01,20.06,126200.0
2010-02-17 09:30:00,20.01,20.46,20.01,20.28,122300.0,20.01,20.46,20.01,20.28,122300.0
2010-02-17 10:00:00,20.28,20.5,20.24,20.49,140400.0,20.28,20.5,20.24,20.49,140400.0
2010-02-17 10:30:00,20.49,20.52,20.4,20.43,154200.0,20.49,20.52,20.4,20.43,154200.0
2010-02-17 11:00:00,20.42,20.52,20.38,20.47,144000.0,20.42,20.52,20.38,20.47,144000.0
2010-02-17 11:30:00,20.47,20.55,20.46,20.55,119900.0,20.47,20.55,20.46,20.55,119900.0
2010-02-17 12:00:00,20.55,20.71,20.54,20.67,127600.0,20.55,20.71,20.54,20.67,127600.0
2010-02-17 12:30:00,20.67,20.73,20.62,20.73,84400.0,20.67,20.73,20.62,20.73,84400.0
2010-02-17 13:00:00,20.73,20.83,20.68,20.79,123600.0,20.73,20.83,20.68,20.79,123600.0
2010-02-17 13:30:00,20.8,20.85,20.74,20.79,71400.0,20.8,20.85,20.74,20.79,71400.0
2010-02-17 14:00:00,20.78,20.85,20.73,20.82,84900.0,20.78,20.85,20.73,20.82,84900.0
2010-02-17 14:30:00,20.82,20.82,20.68,20.7,126400.0,20.82,20.82,20.68,20.7,126400.0
2010-02-17 15:00:00,20.69,20.73,20.67,20.73,134800.0,20.69,20.73,20.67,20.73,134800.0
2010-02-17 15:30:00,20.72,20.78,20.71,20.72,185400.0,20.72,20.78,20.71,20.72,185400.0
2010-02-18 09:30:00,20.74,20.89,20.69,20.74,31600.0,20.74,20.89,20.69,20.74,31600.0
2010-02-18 10:00:00,20.71,20.74,20.6,20.61,40200.0,20.71,20.74,20.6,20.61,40200.0
2010-02-18 10:30:00,20.61,20.63,20.56,20.62,63400.0,20.61,20.63,20.56,20.62,63400.0
2010-02-18 11:00:00,20.62,20.63,20.57,20.61,62500.0,20.62,20.63,20.57,20.61,62500.0
2010-02-18 11:30:00,20.6,20.62,20.56,20.56,34700.0,20.6,20.62,20.56,20.56,34700.0
2010-02-18 12:00:00,20.56,20.63,20.49,20.59,57800.0,20.56,20.63,20.49,20.59,57800.0
2010-02-18 12:30:00,20.59,20.65,20.58,20.59,50500.0,20.59,20.65,20.58,20.59,50500.0
2010-02-18 13:00:00,20.59,20.61,20.53,20.54,40000.0,20.59,20.61,20.53,20.54,40000.0
2010-02-18 13:30:00,20.55,20.57,20.54,20.55,20800.0,20.55,20.57,20.54,20.55,20800.0
2010-02-18 14:00:00,20.56,20.64,20.53,20.61,26100.0,20.56,20.64,20.53,20.61,26100.0
2010-02-18 14:30:00,20.61,20.69,20.6,20.61,65100.0,20.61,20.69,20.6,20.61,65100.0
2010-02-18 15:00:00,20.6,20.62,20.59,20.61,48700.0,20.6,20.62,20.59,20.61,48700.0
2010-02-18 15:30:00,20.61,20.66,20.57,20.57,106400.0,20.61,20.66,20.57,20.57,106400.0
2010-02-19 09:30:00,20.46,20.68,20.31,20.52,73900.0,20.46,20.68,20.31,20.52,73900.0
2010-02-19 10:00:00,20.52,20.71,20.5,20.69,67700.0,20.52,20.71,20.5,20.69,67700.0
2010-02-19 10:30:00,20.69,20.69,20.62,20.65,16600.0,20.69,20.69,20.62,20.65,16600.0
2010-02-19 11:00:00,20.64,20.74,20.63,20.71,32100.0,20.64,20.74,20.63,20.71,32100.0
2010-02-19 11:30:00,20.71,20.82,20.68,20.8,35500.0,20.71,20.82,20.68,20.8,35500.0
2010-02-19 12:00:00,20.8,20.81,20.69,20.7,67200.0,20.8,20.81,20.69,20.7,67200.0
2010-02-19 12:30:00,20.71,20.71,20.65,20.66,12900.0,20.71,20.71,20.65,20.66,12900.0
2010-02-19 13:00:00,20.66,20.72,20.66,20.71,10600.0,20.66,20.72,20.66,20.71,10600.0
2010-02-19 13:30:00,20.71,20.74,20.62,20.63,28800.0,20.71,20.74,20.62,20.63,28800.0
2010-02-19 14:00:00,20.62,20.66,20.58,20.63,56100.0,20.62,20.66,20.58,20.63,56100.0
2010-02-19 14:30:00,20.64,20.68,20.57,20.58,38900.0,20.64,20.68,20.57,20.58,38900.0
2010-02-19 15:00:00,20.58,20.63,20.52,20.52,49000.0,20.58,20.63,20.52,20.52,49000.0
2010-02-19 15:30:00,20.52,20.53,20.45,20.45,156100.0,20.52,20.53,20.45,20.45,156100.0
2010-02-22 09:30:00,20.45,20.61,20.24,20.38,52600.0,20.45,20.61,20.24,20.38,52600.0
2010-02-22 10:00:00,20.4,20.44,20.26,20.4,30900.0,20.4,20.44,20.26,20.4,30900.0
2010-02-22 10:30:00,20.4,20.43,20.3,20.32,33800.0,20.4,20.43,20.3,20.32,33800.0
2010-02-22 11:00:00,20.33,20.39,20.32,20.35,16500.0,20.33,20.39,20.32,20.35,16500.0
2010-02-22 11:30:00,20.34,20.38,20.3,20.36,24100.0,20.34,20.38,20.3,20.36,24100.0
2010-02-22 12:00:00,20.35,20.42,20.32,20.42,13200.0,20.35,20.42,20.32,20.42,13200.0
2010-02-22 12:30:00,20.42,20.49,20.35,20.35,14700.0,20.42,20.49,20.35,20.35,14700.0
2010-02-22 13:00:00,20.36,20.36,20.32,20.34,16600.0,20.36,20.36,20.32,20.34,16600.0
2010-02-22 13:30:00,20.34,20.54,20.33,20.5,123400.0,20.34,20.54,20.33,20.5,123400.0
2010-02-22 14:00:00,20.51,20.56,20.5,20.54,38900.0,20.51,20.56,20.5,20.54,38900.0
2010-02-22 14:30:00,20.54,20.64,20.54,20.61,44900.0,20.54,20.64,20.54,20.61,44900.0
2010-02-22 15:00:00,20.61,20.71,20.58,20.63,155200.0,20.61,20.71,20.58,20.63,155200.0
2010-02-22 15:30:00,20.63,20.73,20.52,20.73,263500.0,20.63,20.73,20.52,20.73,263500.0
2010-02-23 09:30:00,20.54,20.73,20.39,20.54,40600.0,20.54,20.73,20.39,20.54,40600.0
2010-02-23 10:00:00,20.55,20.55,20.26,20.26,35700.0,20.55,20.55,20.26,20.26,35700.0
2010-02-23 10:30:00,20.26,20.36,20.26,20.27,44900.0,20.26,20.36,20.26,20.27,44900.0
2010-02-23 11:00:00,20.26,20.29,20.15,20.16,38200.0,20.26,20.29,20.15,20.16,38200.0
2010-02-23 11:30:00,20.17,20.27,20.16,20.27,23300.0,20.17,20.27,20.16,20.27,23300.0
2010-02-23 12:00:00,20.27,20.29,20.2,20.24,18300.0,20.27,20.29,20.2,20.24,18300.0
2010-02-23 12:30:00,20.24,20.31,20.23,20.26,29500.0,20.24,20.31,20.23,20.26,29500.0
2010-02-23 13:00:00,20.26,20.32,20.26,20.32,13700.0,20.26,20.32,20.26,20.32,13700.0
2010-02-23 13:30:00,20.32,20.32,20.24,20.24,27900.0,20.32,20.32,20.24,20.24,27900.0
2010-02-23 14:00:00,20.25,20.28,20.24,20.28,26000.0,20.25,20.28,20.24,20.28,26000.0
2010-02-23 14:30:00,20.27,20.39,20.27,20.38,55800.0,20.27,20.39,20.27,20.38,55800.0
2010-02-23 15:00:00,20.37,20.44,20.36,20.4,57500.0,20.37,20.44,20.36,20.4,57500.0
2010-02-23 15:30:00,20.4,20.41,20.21,20.21,176000.0,20.4,20.41,20.21,20.21,176000.0
2010-02-24 09:30:00,20.55,20.55,20.14,20.18,91300.0,20.55,20.55,20.14,20.18,91300.0
2010-02-24 10:00:00,20.18,20.18,20.01,20.06,75000.0,20.18,20.18,20.01,20.06,75000.0
2010-02-24 10:30:00,20.06,20.24,20.04,20.05,52600.0,20.06,20.24,20.04,20.05,52600.0
2010-02-24 11:00:00,20.05,20.06,20.0,20.01,142400.0,20.05,20.06,20.0,20.01,142400.0
2010-02-24 11:30:00,20.01,20.02,19.93,20.0,106400.0,20.01,20.02,19.93,20.0,106400.0
2010-02-24 12:00:00,20.0,20.06,20.0,20.0,18200.0,20.0,20.06,20.0,20.0,18200.0
2010-02-24 12:30:00,20.0,20.07,20.0,20.04,28100.0,20.0,20.07,20.0,20.04,28100.0
2010-02-24 13:00:00,20.03,20.09,20.02,20.02,15300.0,20.03,20.09,20.02,20.02,15300.0
2010-02-24 13:30:00,20.02,20.05,20.0,20.02,33200.0,20.02,20.05,20.0,20.02,33200.0
2010-02-24 14:00:00,20.01,20.03,19.99,20.0,40200.0,20.01,20.03,19.99,20.0,40200.0
2010-02-24 14:30:00,19.99,20.03,19.98,20.0,101200.0,19.99,20.03,19.98,20.0,101200.0
2010-02-24 15:00:00,20.0,20.03,19.99,20.0,77400.0,20.0,20.03,19.99,20.0,77400.0
2010-02-24 15:30:00,20.0,20.05,19.99,20.05,186300.0,20.0,20.05,19.99,20.05,186300.0
2010-02-25 09:30:00,19.92,20.09,19.48,19.8,97000.0,19.92,20.09,19.48,19.8,97000.0
2010-02-25 10:00:00,19.8,19.81,19.67,19.81,79000.0,19.8,19.81,19.67,19.81,79000.0
2010-02-25 10:30:00,19.81,19.89,19.69,19.83,67000.0,19.81,19.89,19.69,19.83,67000.0
2010-02-25 11:00:00,19.82,19.91,19.78,19.81,66000.0,19.82,19.91,19.78,19.81,66000.0
2010-02-25 11:30:00,19.78,19.88,19.77,19.86,55400.0,19.78,19.88,19.77,19.86,55400.0
2010-02-25 12:00:00,19.86,19.92,19.86,19.9,41800.0,19.86,19.92,19.86,19.9,41800.0
2010-02-25 12:30:00,19.9,19.95,19.89,19.94,47800.0,19.9,19.95,19.89,19.94,47800.0
2010-02-25 13:00:00,19.93,19.94,19.85,19.85,58200.0,19.93,19.94,19.85,19.85,58200.0
2010-02-25 13:30:00,19.86,20.0,19.82,19.99,56700.0,19.86,20.0,19.82,19.99,56700.0
2010-02-25 14:00:00,20.0,20.05,19.94,20.0,61000.0,20.0,20.05,19.94,20.0,61000.0
2010-02-25 14:30:00,20.0,20.1,19.99,20.06,59700.0,20.0,20.1,19.99,20.06,59700.0
2010-02-25 15:00:00,20.06,20.14,20.02,20.13,85100.0,20.06,20.14,20.02,20.13,85100.0
2010-02-25 15:30:00,20.12,20.16,20.09,20.12,69500.0,20.12,20.16,20.09,20.12,69500.0
2010-02-26 09:30:00,20.05,20.08,19.9,19.9,16800.0,20.05,20.08,19.9,19.9,16800.0
2010-02-26 10:00:00,19.88,19.96,19.76,19.96,26300.0,19.88,19.96,19.76,19.96,26300.0
2010-02-26 10:30:00,19.97,20.03,19.91,19.97,33100.0,19.97,20.03,19.91,19.97,33100.0
2010-02-26 11:00:00,19.96,20.0,19.92,19.95,31400.0,19.96,20.0,19.92,19.95,31400.0
2010-02-26 11:30:00,19.94,20.0,19.91,19.92,45700.0,19.94,20.0,19.91,19.92,45700.0
2010-02-26 12:00:00,19.93,19.94,19.87,19.89,20100.0,19.93,19.94,19.87,19.89,20100.0
2010-02-26 12:30:00,19.88,19.9,19.84,19.84,18900.0,19.88,19.9,19.84,19.84,18900.0
2010-02-26 13:00:00,19.84,19.92,19.84,19.91,17400.0,19.84,19.92,19.84,19.91,17400.0
2010-02-26 13:30:00,19.91,19.97,19.91,19.95,13300.0,19.91,19.97,19.91,19.95,13300.0
2010-02-26 14:00:00,19.95,19.96,19.95,19.95,21600.0,19.95,19.96,19.95,19.95,21600.0
2010-02-26 14:30:00,19.95,19.96,19.9,19.91,35100.0,19.95,19.96,19.9,19.91,35100.0
2010-02-26 15:00:00,19.91,20.01,19.91,20.0,53400.0,19.91,20.01,19.91,20.0,53400.0
2010-02-26 15:30:00,20.0,20.09,20.0,20.0,145200.0,20.0,20.09,20.0,20.0,145200.0
2010-03-01 09:30:00,20.1,20.48,20.0,20.47,46300.0,20.1,20.48,20.0,20.47,46300.0
2010-03-01 10:00:00,20.47,20.53,20.39,20.43,54500.0,20.47,20.53,20.39,20.43,54500.0
2010-03-01 10:30:00,20.43,20.48,20.4,20.42,19200.0,20.43,20.48,20.4,20.42,19200.0
2010-03-01 11:00:00,20.42,20.49,20.42,20.47,20100.0,20.42,20.49,20.42,20.47,20100.0
2010-03-01 11:30:00,20.48,20.5,20.42,20.44,60500.0,20.48,20.5,20.42,20.44,60500.0
2010-03-01 12:00:00,20.44,20.49,20.42,20.42,60200.0,20.44,20.49,20.42,20.42,60200.0
2010-03-01 12:30:00,20.43,20.46,20.4,20.41,31800.0,20.43,20.46,20.4,20.41,31800.0
2010-03-01 13:00:00,20.41,20.47,20.41,20.47,34800.0,20.41,20.47,20.41,20.47,34800.0
2010-03-01 13:30:00,20.46,20.52,20.46,20.5,23700.0,20.46,20.52,20.46,20.5,23700.0
2010-03-01 14:00:00,20.51,20.58,20.48,20.58,35800.0,20.51,20.58,20.48,20.58,35800.0
2010-03-01 14:30:00,20.58,20.64,20.57,20.63,43600.0,20.58,20.64,20.57,20.63,43600.0
2010-03-01 15:00:00,20.63,20.71,20.63,20.66,86900.0,20.63,20.71,20.63,20.66,86900.0
2010-03-01 15:30:00,20.65,20.68,20.62,20.67,168900.0,20.65,20.68,20.62,20.67,168900.0
2010-03-02 09:30:00,20.65,20.74,20.48,20.63,95800.0,20.65,20.74,20.48,20.63,95800.0
2010-03-02 10:00:00,20.63,20.87,20.63,20.82,60100.0,20.63,20.87,20.63,20.82,60100.0
2010-03-02 10:30:00,20.82,20.92,20.82,20.9,71400.0,20.82,20.92,20.82,20.9,71400.0
2010-03-02 11:00:00,20.9,21.15,20.89,21.14,134800.0,20.9,21.15,20.89,21.14,134800.0
2010-03-02 11:30:00,21.12,21.24,21.07,21.24,134300.0,21.12,21.24,21.07,21.24,134300.0
2010-03-02 12:00:00,21.24,21.32,21.23,21.28,134900.0,21.24,21.32,21.23,21.28,134900.0
2010-03-02 12:30:00,21.27,21.38,21.25,21.29,312300.0,21.27,21.38,21.25,21.29,312300.0
2010-03-02 13:00:00,21.3,21.31,21.27,21.28,39900.0,21.3,21.31,21.27,21.28,39900.0
2010-03-02 13:30:00,21.28,21.31,21.24,21.25,108700.0,21.28,21.31,21.24,21.25,108700.0
2010-03-02 14:00:00,21.25,21.25,21.15,21.16,54700.0,21.25,21.25,21.15,21.16,54700.0
2010-03-02 14:30:00,21.15,21.16,21.07,21.12,65700.0,21.15,21.16,21.07,21.12,65700.0
2010-03-02 15:00:00,21.12,21.17,21.03,21.07,69000.0,21.12,21.17,21.03,21.07,69000.0
2010-03-02 15:30:00,21.06,21.27,21.01,21.22,365800.0,21.06,21.27,21.01,21.22,365800.0
2010-03-03 09:30:00,21.29,21.48,21.11,21.38,51200.0,21.29,21.48,21.11,21.38,51200.0
2010-03-03 10:00:00,21.38,21.42,21.31,21.36,36100.0,21.38,21.42,21.31,21.36,36100.0
2010-03-03 10:30:00,21.35,21.5,21.31,21.48,63400.0,21.35,21.5,21.31,21.48,63400.0
2010-03-03 11:00:00,21.49,21.5,21.42,21.42,48800.0,21.49,21.5,21.42,21.42,48800.0
2010-03-03 11:30:00,21.41,21.41,21.35,21.38,144300.0,21.41,21.41,21.35,21.38,144300.0
2010-03-03 12:00:00,21.37,21.57,21.36,21.55,72100.0,21.37,21.57,21.36,21.55,72100.0
2010-03-03 12:30:00,21.56,21.56,21.35,21.36,35900.0,21.56,21.56,21.35,21.36,35900.0
2010-03-03 13:00:00,21.36,21.4,21.33,21.33,12100.0,21.36,21.4,21.33,21.33,12100.0
2010-03-03 13:30:00,21.33,21.38,21.32,21.38,12400.0,21.33,21.38,21.32,21.38,12400.0
2010-03-03 14:00:00,21.38,21.38,21.34,21.34,12800.0,21.38,21.38,21.34,21.34,12800.0
2010-03-03 14:30:00,21.35,21.35,21.2,21.26,34100.0,21.35,21.35,21.2,21.26,34100.0
2010-03-03 15:00:00,21.27,21.35,21.23,21.34,54200.0,21.27,21.35,21.23,21.34,54200.0
2010-03-03 15:30:00,21.35,21.48,21.32,21.45,236100.0,21.35,21.48,21.32,21.45,236100.0
2010-03-04 09:30:00,21.5,21.5,21.36,21.5,55900.0,21.5,21.5,21.36,21.5,55900.0
2010-03-04 10:00:00,21.48,21.51,21.37,21.49,67100.0,21.48,21.51,21.37,21.49,67100.0
2010-03-04 10:30:00,21.5,21.53,21.4,21.52,41600.0,21.5,21.53,21.4,21.52,41600.0
2010-03-04 11:00:00,21.51,21.57,21.36,21.37,43300.0,21.51,21.57,21.36,21.37,43300.0
2010-03-04 11:30:00,21.36,21.42,21.34,21.39,88900.0,21.36,21.42,21.34,21.39,88900.0
2010-03-04 12:00:00,21.4,21.4,21.39,21.4,39300.0,21.4,21.4,21.39,21.4,39300.0
2010-03-04 12:30:00,21.4,21.43,21.36,21.38,57700.0,21.4,21.43,21.36,21.38,57700.0
2010-03-04 13:00:00,21.38,21.43,21.36,21.43,65600.0,21.38,21.43,21.36,21.43,65600.0
2010-03-04 13:30:00,21.42,21.45,21.4,21.41,37800.0,21.42,21.45,21.4,21.41,37800.0
2010-03-04 14:00:00,21.41,21.43,21.39,21.4,43800.0,21.41,21.43,21.39,21.4,43800.0
2010-03-04 14:30:00,21.39,21.43,21.38,21.43,47800.0,21.39,21.43,21.38,21.43,47800.0
2010-03-04 15:00:00,21.43,21.5,21.38,21.5,89800.0,21.43,21.5,21.38,21.5,89800.0
2010-03-04 15:30:00,21.51,21.7,21.5,21.65,260300.0,21.51,21.7,21.5,21.65,260300.0
2010-03-05 09:30:00,21.56,21.95,21.52,21.83,88900.0,21.56,21.95,21.52,21.83,88900.0
2010-03-05 10:00:00,21.86,21.95,21.84,21.95,111900.0,21.86,21.95,21.84,21.95,111900.0
2010-03-05 10:30:00,21.94,21.96,21.89,21.94,31500.0,21.94,21.96,21.89,21.94,31500.0
2010-03-05 11:00:00,21.95,21.98,21.92,21.94,59000.0,21.95,21.98,21.92,21.94,59000.0
2010-03-05 11:30:00,21.93,21.98,21.9,21.96,39400.0,21.93,21.98,21.9,21.96,39400.0
2010-03-05 12:00:00,21.96,22.0,21.95,21.99,29700.0,21.96,22.0,21.95,21.99,29700.0
2010-03-05 12:30:00,21.99,22.0,21.93,21.95,48800.0,21.99,22.0,21.93,21.95,48800.0
2010-03-05 13:00:00,21.96,22.0,21.95,21.98,29200.0,21.96,22.0,21.95,21.98,29200.0
2010-03-05 13:30:00,21.98,21.99,21.96,21.99,29600.0,21.98,21.99,21.96,21.99,29600.0
2010-03-05 14:00:00,21.99,22.0,21.96,21.98,26100.0,21.99,22.0,21.96,21.98,26100.0
2010-03-05 14:30:00,21.98,22.07,21.98,22.06,110500.0,21.98,22.07,21.98,22.06,110500.0
2010-03-05 15:00:00,22.05,22.08,21.93,21.99,188600.0,22.05,22.08,21.93,21.99,188600.0
2010-03-05 15:30:00,21.98,22.08,21.98,22.03,123700.0,21.98,22.08,21.98,22.03,123700.0
2010-03-08 09:30:00,22.09,22.25,22.01,22.22,47400.0,22.09,22.25,22.01,22.22,47400.0
2010-03-08 10:00:00,22.22,22.22,22.02,22.03,46800.0,22.22,22.22,22.02,22.03,46800.0
2010-03-08 10:30:00,22.03,22.13,22.02,22.06,41000.0,22.03,22.13,22.02,22.06,41000.0
2010-03-08 11:00:00,22.07,22.23,22.06,22.11,68900.0,22.07,22.23,22.06,22.11,68900.0
2010-03-08 11:30:00,22.11,22.2,22.07,22.11,47000.0,22.11,22.2,22.07,22.11,47000.0
2010-03-08 12:00:00,22.12,22.18,22.09,22.11,48000.0,22.12,22.18,22.09,22.11,48000.0
2010-03-08 12:30:00,22.12,22.14,22.0,22.06,67800.0,22.12,22.14,22.0,22.06,67800.0
2010-03-08 13:00:00,22.06,22.2,22.06,22.17,90600.0,22.06,22.2,22.06,22.17,90600.0
2010-03-08 13:30:00,22.16,22.21,22.15,22.19,38000.0,22.16,22.21,22.15,22.19,38000.0
2010-03-08 14:00:00,22.21,22.23,22.17,22.2,43500.0,22.21,22.23,22.17,22.2,43500.0
2010-03-08 14:30:00,22.2,22.31,22.19,22.25,80700.0,22.2,22.31,22.19,22.25,80700.0
2010-03-08 15:00:00,22.25,22.26,22.19,22.19,154100.0,22.25,22.26,22.19,22.19,154100.0
2010-03-08 15:30:00,22.19,22.37,22.19,22.36,443800.0,22.19,22.37,22.19,22.36,443800.0
2010-03-09 09:30:00,22.32,22.4,22.09,22.35,40900.0,22.32,22.4,22.09,22.35,40900.0
2010-03-09 10:00:00,22.36,22.39,22.31,22.36,38400.0,22.36,22.39,22.31,22.36,38400.0
2010-03-09 10:30:00,22.37,22.41,22.32,22.34,62000.0,22.37,22.41,22.32,22.34,62000.0
2010-03-09 11:00:00,22.35,22.44,22.29,22.43,34600.0,22.35,22.44,22.29,22.43,34600.0
2010-03-09 11:30:00,22.42,22.45,22.33,22.36,54600.0,22.42,22.45,22.33,22.36,54600.0
2010-03-09 12:00:00,22.37,22.37,22.33,22.37,41900.0,22.37,22.37,22.33,22.37,41900.0
2010-03-09 12:30:00,22.36,22.37,22.34,22.35,82600.0,22.36,22.37,22.34,22.35,82600.0
2010-03-09 13:00:00,22.34,22.37,22.3,22.35,41600.0,22.34,22.37,22.3,22.35,41600.0
2010-03-09 13:30:00,22.34,22.35,22.26,22.31,34700.0,22.34,22.35,22.26,22.31,34700.0
2010-03-09 14:00:00,22.31,22.32,22.26,22.29,43200.0,22.31,22.32,22.26,22.29,43200.0
2010-03-09 14:30:00,22.29,22.29,22.14,22.16,113900.0,22.29,22.29,22.14,22.16,113900.0
2010-03-09 15:00:00,22.16,22.22,22.11,22.14,115600.0,22.16,22.22,22.11,22.14,115600.0
2010-03-09 15:30:00,22.15,22.15,22.05,22.1,251400.0,22.15,22.15,22.05,22.1,251400.0
2010-03-10 09:30:00,22.24,22.71,22.16,22.71,126000.0,22.24,22.71,22.16,22.71,126000.0
2010-03-10 10:00:00,22.71,22.99,22.69,22.76,164000.0,22.71,22.99,22.69,22.76,164000.0
2010-03-10 10:30:00,22.77,22.78,22.65,22.65,96000.0,22.77,22.78,22.65,22.65,96000.0
2010-03-10 11:00:00,22.66,22.79,22.65,22.66,286300.0,22.66,22.79,22.65,22.66,286300.0
2010-03-10 11:30:00,22.65,22.66,22.46,22.49,186200.0,22.65,22.66,22.46,22.49,186200.0
2010-03-10 12:00:00,22.49,22.52,22.45,22.46,144500.0,22.49,22.52,22.45,22.46,144500.0
2010-03-10 12:30:00,22.46,22.57,22.42,22.54,315100.0,22.46,22.57,22.42,22.54,315100.0
2010-03-10 13:00:00,22.54,22.69,22.54,22.6,72900.0,22.54,22.69,22.54,22.6,72900.0
2010-03-10 13:30:00,22.59,22.71,22.59,22.7,43500.0,22.59,22.71,22.59,22.7,43500.0
2010-03-10 14:00:00,22.7,22.8,22.68,22.8,95400.0,22.7,22.8,22.68,22.8,95400.0
2010-03-10 14:30:00,22.81,22.94,22.71,22.9,124000.0,22.81,22.94,22.71,22.9,124000.0
2010-03-10 15:00:00,22.9,22.95,22.88,22.92,100000.0,22.9,22.95,22.88,22.92,100000.0
2010-03-10 15:30:00,22.92,23.0,22.83,23.0,256200.0,22.92,23.0,22.83,23.0,256200.0
2010-03-11 09:30:00,22.99,23.21,22.92,22.94,174400.0,22.99,23.21,22.92,22.94,174400.0
2010-03-11 10:00:00,22.95,23.02,22.91,22.97,71400.0,22.95,23.02,22.91,22.97,71400.0
2010-03-11 10:30:00,22.97,23.06,22.95,23.02,64700.0,22.97,23.06,22.95,23.02,64700.0
2010-03-11 11:00:00,23.02,23.25,22.97,23.22,184600.0,23.02,23.25,22.97,23.22,184600.0
2010-03-11 11:30:00,23.22,23.33,23.21,23.33,72700.0,23.22,23.33,23.21,23.33,72700.0
2010-03-11 12:00:00,23.32,23.38,23.3,23.33,71700.0,23.32,23.38,23.3,23.33,71700.0
2010-03-11 12:30:00,23.33,23.42,23.32,23.4,205800.0,23.33,23.42,23.32,23.4,205800.0
2010-03-11 13:00:00,23.4,23.47,23.39,23.44,264200.0,23.4,23.47,23.39,23.44,264200.0
2010-03-11 13:30:00,23.44,23.5,23.43,23.45,65100.0,23.44,23.5,23.43,23.45,65100.0
2010-03-11 14:00:00,23.45,23.52,23.44,23.49,217800.0,23.45,23.52,23.44,23.49,217800.0
2010-03-11 14:30:00,23.49,23.54,23.45,23.46,120400.0,23.49,23.54,23.45,23.46,120400.0
2010-03-11 15:00:00,23.46,23.79,23.46,23.74,165000.0,23.46,23.79,23.46,23.74,165000.0
2010-03-11 15:30:00,23.73,23.86,23.68,23.83,234600.0,23.73,23.86,23.68,23.83,234600.0
2010-03-12 09:30:00,23.62,23.83,23.35,23.38,69400.0,23.62,23.83,23.35,23.38,69400.0
2010-03-12 10:00:00,23.39,23.41,23.11,23.12,126500.0,23.39,23.41,23.11,23.12,126500.0
2010-03-12 10:30:00,23.12,23.16,22.93,23.1,106500.0,23.12,23.16,22.93,23.1,106500.0
2010-03-12 11:00:00,23.09,23.1,22.97,23.07,46500.0,23.09,23.1,22.97,23.07,46500.0
2010-03-12 11:30:00,23.08,23.09,22.99,23.04,53100.0,23.08,23.09,22.99,23.04,53100.0
2010-03-12 12:00:00,23.03,23.13,23.03,23.11,21100.0,23.03,23.13,23.03,23.11,21100.0
2010-03-12 12:30:00,23.11,23.13,23.04,23.13,52500.0,23.11,23.13,23.04,23.13,52500.0
2010-03-12 13:00:00,23.12,23.13,23.07,23.08,28100.0,23.12,23.13,23.07,23.08,28100.0
2010-03-12 13:30:00,23.09,23.17,23.07,23.17,18900.0,23.09,23.17,23.07,23.17,18900.0
2010-03-12 14:00:00,23.17,23.17,23.1,23.12,38800.0,23.17,23.17,23.1,23.12,38800.0
2010-03-12 14:30:00,23.12,23.12,23.05,23.07,36800.0,23.12,23.12,23.05,23.07,36800.0
2010-03-12 15:00:00,23.07,23.08,22.96,22.97,44900.0,23.07,23.08,22.96,22.97,44900.0
2010-03-12 15:30:00,22.96,23.03,22.96,23.02,94100.0,22.96,23.03,22.96,23.02,94100.0
2010-03-15 09:30:00,22.87,22.96,22.82,22.85,69600.0,22.87,22.96,22.82,22.85,69600.0
2010-03-15 10:00:00,22.86,22.89,22.81,22.88,54300.0,22.86,22.89,22.81,22.88,54300.0
2010-03-15 10:30:00,22.88,22.91,22.78,22.81,65200.0,22.88,22.91,22.78,22.81,65200.0
2010-03-15 11:00:00,22.82,22.86,22.67,22.69,53400.0,22.82,22.86,22.67,22.69,53400.0
2010-03-15 11:30:00,22.7,22.73,22.58,22.73,46100.0,22.7,22.73,22.58,22.73,46100.0
2010-03-15 12:00:00,22.72,22.73,22.72,22.73,19600.0,22.72,22.73,22.72,22.73,19600.0
2010-03-15 12:30:00,22.73,22.85,22.72,22.79,108900.0,22.73,22.85,22.72,22.79,108900.0
2010-03-15 13:00:00,22.79,22.86,22.73,22.81,31000.0,22.79,22.86,22.73,22.81,31000.0
2010-03-15 13:30:00,22.81,22.85,22.67,22.67,65600.0,22.81,22.85,22.67,22.67,65600.0
2010-03-15 14:00:00,22.68,22.7,22.66,22.7,30500.0,22.68,22.7,22.66,22.7,30500.0
2010-03-15 14:30:00,22.7,22.7,22.56,22.63,85300.0,22.7,22.7,22.56,22.63,85300.0
2010-03-15 15:00:00,22.63,22.67,22.59,22.65,74700.0,22.63,22.67,22.59,22.65,74700.0
2010-03-15 15:30:00,22.64,22.7,22.58,22.62,215500.0,22.64,22.7,22.58,22.62,215500.0
2010-03-16 09:30:00,22.81,22.84,22.68,22.84,32200.0,22.81,22.84,22.68,22.84,32200.0
2010-03-16 10:00:00,22.85,22.91,22.75,22.78,37100.0,22.85,22.91,22.75,22.78,37100.0
2010-03-16 10:30:00,22.78,22.84,22.7,22.8,39300.0,22.78,22.84,22.7,22.8,39300.0
2010-03-16 11:00:00,22.8,22.97,22.75,22.92,61700.0,22.8,22.97,22.75,22.92,61700.0
2010-03-16 11:30:00,22.94,23.0,22.92,22.99,36700.0,22.94,23.0,22.92,22.99,36700.0
2010-03-16 12:00:00,23.0,23.0,22.95,22.95,34000.0,23.0,23.0,22.95,22.95,34000.0
2010-03-16 12:30:00,22.96,23.0,22.93,22.98,54900.0,22.96,23.0,22.93,22.98,54900.0
2010-03-16 13:00:00,22.98,22.99,22.82,22.83,20200.0,22.98,22.99,22.82,22.83,20200.0
2010-03-16 13:30:00,22.83,22.88,22.82,22.86,11300.0,22.83,22.88,22.82,22.86,11300.0
2010-03-16 14:00:00,22.87,22.93,22.81,22.86,33300.0,22.87,22.93,22.81,22.86,33300.0
2010-03-16 14:30:00,22.86,22.91,22.77,22.86,30800.0,22.86,22.91,22.77,22.86,30800.0
2010-03-16 15:00:00,22.86,22.92,22.84,22.89,34900.0,22.86,22.92,22.84,22.89,34900.0
2010-03-16 15:30:00,22.89,22.98,22.89,22.93,70900.0,22.89,22.98,22.89,22.93,70900.0
2010-03-17 09:30:00,23.0,23.0,22.83,22.93,57300.0,23.0,23.0,22.83,22.93,57300.0
2010-03-17 10:00:00,22.93,22.96,22.89,22.9,46800.0,22.93,22.96,22.89,22.9,46800.0
2010-03-17 10:30:00,22.9,22.95,22.83,22.87,34100.0,22.9,22.95,22.83,22.87,34100.0
2010-03-17 11:00:00,22.86,22.86,22.76,22.82,30600.0,22.86,22.86,22.76,22.82,30600.0
2010-03-17 11:30:00,22.82,22.82,22.76,22.78,33700.0,22.82,22.82,22.76,22.78,33700.0
2010-03-17 12:00:00,22.77,22.81,22.72,22.73,36400.0,22.77,22.81,22.72,22.73,36400.0
2010-03-17 12:30:00,22.75,22.77,22.74,22.76,28100.0,22.75,22.77,22.74,22.76,28100.0
2010-03-17 13:00:00,22.75,22.76,22.7,22.75,31400.0,22.75,22.76,22.7,22.75,31400.0
2010-03-17 13:30:00,22.75,22.8,22.75,22.77,37800.0,22.75,22.8,22.75,22.77,37800.0
2010-03-17 14:00:00,22.77,22.88,22.76,22.86,37700.0,22.77,22.88,22.76,22.86,37700.0
2010-03-17 14:30:00,22.86,22.86,22.79,22.79,29300.0,22.86,22.86,22.79,22.79,29300.0
2010-03-17 15:00:00,22.78,22.83,22.67,22.73,58000.0,22.78,22.83,22.67,22.73,58000.0
2010-03-17 15:30:00,22.73,22.75,22.63,22.68,104000.0,22.73,22.75,22.63,22.68,104000.0
2010-03-18 09:30:00,22.64,22.7,22.42,22.69,66200.0,22.64,22.7,22.42,22.69,66200.0
2010-03-18 10:00:00,22.69,22.69,22.61,22.65,45100.0,22.69,22.69,22.61,22.65,45100.0
2010-03-18 10:30:00,22.65,22.79,22.65,22.66,37600.0,22.65,22.79,22.65,22.66,37600.0
2010-03-18 11:00:00,22.65,22.79,22.65,22.75,52900.0,22.65,22.79,22.65,22.75,52900.0
2010-03-18 11:30:00,22.75,22.76,22.71,22.75,24900.0,22.75,22.76,22.71,22.75,24900.0
2010-03-18 12:00:00,22.75,22.79,22.71,22.74,17200.0,22.75,22.79,22.71,22.74,17200.0
2010-03-18 12:30:00,22.74,22.78,22.73,22.73,10100.0,22.74,22.78,22.73,22.73,10100.0
2010-03-18 13:00:00,22.74,22.76,22.73,22.75,11800.0,22.74,22.76,22.73,22.75,11800.0
2010-03-18 13:30:00,22.75,22.75,22.72,22.72,5600.0,22.75,22.75,22.72,22.72,5600.0
2010-03-18 14:00:00,22.72,22.77,22.72,22.74,11500.0,22.72,22.77,22.72,22.74,11500.0
2010-03-18 14:30:00,22.75,22.79,22.61,22.68,30700.0,22.75,22.79,22.61,22.68,30700.0
2010-03-18 15:00:00,22.68,22.75,22.66,22.74,20900.0,22.68,22.75,22.66,22.74,20900.0
2010-03-18 15:30:00,22.75,22.75,22.65,22.67,64500.0,22.75,22.75,22.65,22.67,64500.0
2010-03-19 09:30:00,22.54,22.8,22.52,22.7,33300.0,22.54,22.8,22.52,22.7,33300.0
2010-03-19 10:00:00,22.69,22.75,22.67,22.73,51500.0,22.69,22.75,22.67,22.73,51500.0
2010-03-19 10:30:00,22.74,22.81,22.69,22.76,35100.0,22.74,22.81,22.69,22.76,35100.0
2010-03-19 11:00:00,22.77,22.78,22.65,22.66,56800.0,22.77,22.78,22.65,22.66,56800.0
2010-03-19 11:30:00,22.65,22.85,22.63,22.85,35100.0,22.65,22.85,22.63,22.85,35100.0
2010-03-19 12:00:00,22.84,22.85,22.78,22.8,23500.0,22.84,22.85,22.78,22.8,23500.0
2010-03-19 12:30:00,22.8,22.81,22.77,22.79,22400.0,22.8,22.81,22.77,22.79,22400.0
2010-03-19 13:00:00,22.79,22.8,22.75,22.77,32500.0,22.79,22.8,22.75,22.77,32500.0
2010-03-19 13:30:00,22.77,22.78,22.75,22.77,15800.0,22.77,22.78,22.75,22.77,15800.0
2010-03-19 14:00:00,22.77,22.82,22.75,22.78,49800.0,22.77,22.82,22.75,22.78,49800.0
2010-03-19 14:30:00,22.78,22.85,22.76,22.81,64700.0,22.78,22.85,22.76,22.81,64700.0
2010-03-19 15:00:00,22.8,22.8,22.66,22.67,77200.0,22.8,22.8,22.66,22.67,77200.0
2010-03-19 15:30:00,22.67,22.7,22.58,22.6,144800.0,22.67,22.7,22.58,22.6,144800.0
2010-03-22 09:30:00,22.56,22.61,22.32,22.57,42800.0,22.56,22.61,22.32,22.57,42800.0
2010-03-22 10:00:00,22.58,22.71,22.54,22.69,23500.0,22.58,22.71,22.54,22.69,23500.0
2010-03-22 10:30:00,22.7,22.72,22.59,22.69,27600.0,22.7,22.72,22.59,22.69,27600.0
2010-03-22 11:00:00,22.68,22.69,22.57,22.65,58800.0,22.68,22.69,22.57,22.65,58800.0
2010-03-22 11:30:00,22.64,22.8,22.64,22.75,27500.0,22.64,22.8,22.64,22.75,27500.0
2010-03-22 12:00:00,22.74,22.76,22.62,22.71,33000.0,22.74,22.76,22.62,22.71,33000.0
2010-03-22 12:30:00,22.7,22.76,22.69,22.76,23100.0,22.7,22.76,22.69,22.76,23100.0
2010-03-22 13:00:00,22.75,22.85,22.74,22.82,29200.0,22.75,22.85,22.74,22.82,29200.0
2010-03-22 13:30:00,22.83,22.85,22.81,22.83,28800.0,22.83,22.85,22.81,22.83,28800.0
2010-03-22 14:00:00,22.84,22.88,22.77,22.88,36200.0,22.84,22.88,22.77,22.88,36200.0
2010-03-22 14:30:00,22.88,22.97,22.86,22.88,46500.0,22.88,22.97,22.86,22.88,46500.0
2010-03-22 15:00:00,22.87,22.89,22.75,22.75,20100.0,22.87,22.89,22.75,22.75,20100.0
2010-03-22 15:30:00,22.75,22.79,22.72,22.78,66500.0,22.75,22.79,22.72,22.78,66500.0
2010-03-23 09:30:00,22.72,22.96,22.66,22.89,40300.0,22.72,22.96,22.66,22.89,40300.0
2010-03-23 10:00:00,22.9,22.96,22.75,22.76,43000.0,22.9,22.96,22.75,22.76,43000.0
2010-03-23 10:30:00,22.77,22.84,22.68,22.81,20900.0,22.77,22.84,22.68,22.81,20900.0
2010-03-23 11:00:00,22.81,22.85,22.7,22.81,17500.0,22.81,22.85,22.7,22.81,17500.0
2010-03-23 11:30:00,22.83,22.86,22.8,22.81,15400.0,22.83,22.86,22.8,22.81,15400.0
2010-03-23 12:00:00,22.81,22.84,22.79,22.83,13000.0,22.81,22.84,22.79,22.83,13000.0
2010-03-23 12:30:00,22.83,22.83,22.78,22.82,27900.0,22.83,22.83,22.78,22.82,27900.0
2010-03-23 13:00:00,22.82,22.84,22.64,22.75,57600.0,22.82,22.84,22.64,22.75,57600.0
2010-03-23 13:30:00,22.75,22.8,22.72,22.78,18700.0,22.75,22.8,22.72,22.78,18700.0
2010-03-23 14:00:00,22.78,22.82,22.77,22.81,9100.0,22.78,22.82,22.77,22.81,9100.0
2010-03-23 14:30:00,22.81,22.82,22.78,22.81,33500.0,22.81,22.82,22.78,22.81,33500.0
2010-03-23 15:00:00,22.81,22.9,22.8,22.89,39400.0,22.81,22.9,22.8,22.89,39400.0
2010-03-23 15:30:00,22.89,22.96,22.87,22.95,152300.0,22.89,22.96,22.87,22.95,152300.0
2010-03-24 09:30:00,22.84,23.16,22.71,23.06,82500.0,22.84,23.16,22.71,23.06,82500.0
2010-03-24 10:00:00,23.07,23.2,23.06,23.14,26800.0,23.07,23.2,23.06,23.14,26800.0
2010-03-24 10:30:00,23.11,23.19,23.0,23.12,68400.0,23.11,23.19,23.0,23.12,68400.0
2010-03-24 11:00:00,23.13,23.16,23.04,23.05,49600.0,23.13,23.16,23.04,23.05,49600.0
2010-03-24 11:30:00,23.06,23.17,23.05,23.17,38200.0,23.06,23.17,23.05,23.17,38200.0
2010-03-24 12:00:00,23.17,23.17,23.12,23.13,57400.0,23.17,23.17,23.12,23.13,57400.0
2010-03-24 12:30:00,23.12,23.16,23.1,23.11,68100.0,23.12,23.16,23.1,23.11,68100.0
2010-03-24 13:00:00,23.11,23.12,22.98,23.11,52000.0,23.11,23.12,22.98,23.11,52000.0
2010-03-24 13:30:00,23.12,23.15,23.12,23.13,22200.0,23.12,23.15,23.12,23.13,22200.0
2010-03-24 14:00:00,23.14,23.14,23.12,23.12,31600.0,23.14,23.14,23.12,23.12,31600.0
2010-03-24 14:30:00,23.12,23.14,22.98,23.0,79800.0,23.12,23.14,22.98,23.0,79800.0
2010-03-24 15:00:00,23.0,23.08,22.9,22.95,80200.0,23.0,23.08,22.9,22.95,80200.0
2010-03-24 15:30:00,22.95,23.03,22.9,23.0,141000.0,22.95,23.03,22.9,23.0,141000.0
2010-03-25 09:30:00,23.3,24.98,23.3,24.05,867400.0,23.3,24.98,23.3,24.05,867400.0
2010-03-25 10:00:00,24.03,24.5,23.89,24.35,316400.0,24.03,24.5,23.89,24.35,316400.0
2010-03-25 10:30:00,24.35,24.7,24.31,24.59,513100.0,24.35,24.7,24.31,24.59,513100.0
2010-03-25 11:00:00,24.59,24.6,24.32,24.32,275300.0,24.59,24.6,24.32,24.32,275300.0
2010-03-25 11:30:00,24.34,24.99,24.3,24.53,1178200.0,24.34,24.99,24.3,24.53,1178200.0
2010-03-25 12:00:00,24.54,24.6,24.38,24.53,447000.0,24.54,24.6,24.38,24.53,447000.0
2010-03-25 12:30:00,24.53,24.62,24.3,24.33,272900.0,24.53,24.62,24.3,24.33,272900.0
2010-03-25 13:00:00,24.34,24.4,24.21,24.28,1039100.0,24.34,24.4,24.21,24.28,1039100.0
2010-03-25 13:30:00,24.27,24.33,24.0,24.05,298400.0,24.27,24.33,24.0,24.05,298400.0
2010-03-25 14:00:00,24.05,24.34,24.05,24.07,629100.0,24.05,24.34,24.05,24.07,629100.0
2010-03-25 14:30:00,24.06,24.11,23.95,23.97,204900.0,24.06,24.11,23.95,23.97,204900.0
2010-03-25 15:00:00,23.97,24.07,23.96,23.98,191900.0,23.97,24.07,23.96,23.98,191900.0
2010-03-25 15:30:00,23.98,23.99,23.59,23.64,494900.0,23.98,23.99,23.59,23.64,494900.0
2010-03-26 09:30:00,23.57,23.74,23.27,23.57,159900.0,23.57,23.74,23.27,23.57,159900.0
2010-03-26 10:00:00,23.58,23.64,23.4,23.48,49900.0,23.58,23.64,23.4,23.48,49900.0
2010-03-26 10:30:00,23.48,23.5,23.36,23.37,61000.0,23.48,23.5,23.36,23.37,61000.0
2010-03-26 11:00:00,23.38,23.54,23.37,23.51,70100.0,23.38,23.54,23.37,23.51,70100.0
2010-03-26 11:30:00,23.5,23.53,23.37,23.44,45600.0,23.5,23.53,23.37,23.44,45600.0
2010-03-26 12:00:00,23.44,23.5,23.33,23.35,40400.0,23.44,23.5,23.33,23.35,40400.0
2010-03-26 12:30:00,23.35,23.38,23.15,23.19,87900.0,23.35,23.38,23.15,23.19,87900.0
2010-03-26 13:00:00,23.2,23.25,23.07,23.07,59700.0,23.2,23.25,23.07,23.07,59700.0
2010-03-26 13:30:00,23.08,23.08,23.0,23.01,58200.0,23.08,23.08,23.0,23.01,58200.0
2010-03-26 14:00:00,23.0,23.19,23.0,23.18,93200.0,23.0,23.19,23.0,23.18,93200.0
2010-03-26 14:30:00,23.17,23.18,23.1,23.12,57100.0,23.17,23.18,23.1,23.12,57100.0
2010-03-26 15:00:00,23.13,23.19,23.06,23.11,71400.0,23.13,23.19,23.06,23.11,71400.0
2010-03-26 15:30:00,23.12,23.14,23.07,23.09,119800.0,23.12,23.14,23.07,23.09,119800.0
2010-03-29 09:30:00,23.11,23.3,23.09,23.21,52000.0,23.11,23.3,23.09,23.21,52000.0
2010-03-29 10:00:00,23.21,23.32,23.21,23.25,33600.0,23.21,23.32,23.21,23.25,33600.0
2010-03-29 10:30:00,23.24,23.34,23.2,23.34,33100.0,23.24,23.34,23.2,23.34,33100.0
2010-03-29 11:00:00,23.34,23.4,23.25,23.33,28500.0,23.34,23.4,23.25,23.33,28500.0
2010-03-29 11:30:00,23.33,23.33,23.14,23.25,34000.0,23.33,23.33,23.14,23.25,34000.0
2010-03-29 12:00:00,23.26,23.31,23.22,23.3,13800.0,23.26,23.31,23.22,23.3,13800.0
2010-03-29 12:30:00,23.3,23.32,23.27,23.27,16600.0,23.3,23.32,23.27,23.27,16600.0
2010-03-29 13:00:00,23.28,23.31,23.26,23.27,17800.0,23.28,23.31,23.26,23.27,17800.0
2010-03-29 13:30:00,23.28,23.3,23.24,23.27,16900.0,23.28,23.3,23.24,23.27,16900.0
2010-03-29 14:00:00,23.27,23.34,23.24,23.27,30800.0,23.27,23.34,23.24,23.27,30800.0
2010-03-29 14:30:00,23.28,23.33,23.27,23.27,35600.0,23.28,23.33,23.27,23.27,35600.0
2010-03-29 15:00:00,23.27,23.31,23.26,23.3,451700.0,23.27,23.31,23.26,23.3,451700.0
2010-03-29 15:30:00,23.3,23.31,23.28,23.29,55000.0,23.3,23.31,23.28,23.29,55000.0
2010-03-30 09:30:00,23.3,23.46,23.16,23.36,84100.0,23.3,23.46,23.16,23.36,84100.0
2010-03-30 10:00:00,23.36,23.42,23.29,23.29,44800.0,23.36,23.42,23.29,23.29,44800.0
2010-03-30 10:30:00,23.29,23.35,23.25,23.33,71600.0,23.29,23.35,23.25,23.33,71600.0
2010-03-30 11:00:00,23.33,23.39,23.27,23.31,449500.0,23.33,23.39,23.27,23.31,449500.0
2010-03-30 11:30:00,23.32,23.38,23.22,23.25,56200.0,23.32,23.38,23.22,23.25,56200.0
2010-03-30 12:00:00,23.26,23.27,23.17,23.27,20700.0,23.26,23.27,23.17,23.27,20700.0
2010-03-30 12:30:00,23.27,23.28,23.25,23.26,12600.0,23.27,23.28,23.25,23.26,12600.0
2010-03-30 13:00:00,23.26,23.3,23.17,23.22,22300.0,23.26,23.3,23.17,23.22,22300.0
2010-03-30 13:30:00,23.22,23.23,23.14,23.15,29600.0,23.22,23.23,23.14,23.15,29600.0
2010-03-30 14:00:00,23.15,23.15,23.02,23.03,40600.0,23.15,23.15,23.02,23.03,40600.0
2010-03-30 14:30:00,23.03,23.04,22.98,23.03,198700.0,23.03,23.04,22.98,23.03,198700.0
2010-03-30 15:00:00,23.03,23.13,23.02,23.06,282600.0,23.03,23.13,23.02,23.06,282600.0
2010-03-30 15:30:00,23.07,23.12,23.03,23.08,127000.0,23.07,23.12,23.03,23.08,127000.0
2010-03-31 09:30:00,23.2,23.48,23.12,23.44,79000.0,23.2,23.48,23.12,23.44,79000.0
2010-03-31 10:00:00,23.43,23.69,23.43,23.63,111400.0,23.43,23.69,23.43,23.63,111400.0
2010-03-31 10:30:00,23.63,23.63,23.41,23.46,83100.0,23.63,23.63,23.41,23.46,83100.0
2010-03-31 11:00:00,23.47,23.6,23.43,23.47,63000.0,23.47,23.6,23.43,23.47,63000.0
2010-03-31 11:30:00,23.46,23.51,23.42,23.47,41400.0,23.46,23.51,23.42,23.47,41400.0
2010-03-31 12:00:00,23.47,23.47,23.4,23.45,22900.0,23.47,23.47,23.4,23.45,22900.0
2010-03-31 12:30:00,23.45,23.47,23.42,23.45,23900.0,23.45,23.47,23.42,23.45,23900.0
2010-03-31 13:00:00,23.45,23.64,23.44,23.64,56800.0,23.45,23.64,23.44,23.64,56800.0
2010-03-31 13:30:00,23.64,23.65,23.49,23.52,36400.0,23.64,23.65,23.49,23.52,36400.0
2010-03-31 14:00:00,23.53,23.6,23.52,23.53,49700.0,23.53,23.6,23.52,23.53,49700.0
2010-03-31 14:30:00,23.53,23.57,23.43,23.45,52000.0,23.53,23.57,23.43,23.45,52000.0
2010-03-31 15:00:00,23.45,23.47,23.31,23.36,116300.0,23.45,23.47,23.31,23.36,116300.0
2010-03-31 15:30:00,23.37,23.37,23.2,23.37,162600.0,23.37,23.37,23.2,23.37,162600.0
2010-04-01 09:30:00,23.53,24.0,23.53,23.95,155800.0,23.53,24.0,23.53,23.95,155800.0
2010-04-01 10:00:00,23.96,24.12,23.83,23.93,108000.0,23.96,24.12,23.83,23.93,108000.0
2010-04-01 10:30:00,23.93,24.05,23.9,24.04,66800.0,23.93,24.05,23.9,24.04,66800.0
2010-04-01 11:00:00,24.04,24.04,23.83,23.94,54200.0,24.04,24.04,23.83,23.94,54200.0
2010-04-01 11:30:00,23.95,24.08,23.94,24.03,43500.0,23.95,24.08,23.94,24.03,43500.0
2010-04-01 12:00:00,24.03,24.04,24.0,24.0,38500.0,24.03,24.04,24.0,24.0,38500.0
2010-04-01 12:30:00,24.01,24.16,24.0,24.13,51500.0,24.01,24.16,24.0,24.13,51500.0
2010-04-01 13:00:00,24.14,24.15,24.08,24.15,45000.0,24.14,24.15,24.08,24.15,45000.0
2010-04-01 13:30:00,24.14,24.15,24.1,24.11,104300.0,24.14,24.15,24.1,24.11,104300.0
2010-04-01 14:00:00,24.11,24.22,24.04,24.21,104500.0,24.11,24.22,24.04,24.21,104500.0
2010-04-01 14:30:00,24.2,24.52,24.2,24.51,407400.0,24.2,24.52,24.2,24.51,407400.0
2010-04-01 15:00:00,24.51,24.51,24.25,24.27,270600.0,24.51,24.51,24.25,24.27,270600.0
2010-04-01 15:30:00,24.28,24.49,24.27,24.48,361800.0,24.28,24.49,24.27,24.48,361800.0
2010-04-05 09:30:00,24.55,24.75,24.48,24.68,95800.0,24.55,24.75,24.48,24.68,95800.0
2010-04-05 10:00:00,24.68,24.8,24.67,24.73,79200.0,24.68,24.8,24.67,24.73,79200.0
2010-04-05 10:30:00,24.71,24.79,24.7,24.73,31200.0,24.71,24.79,24.7,24.73,31200.0
2010-04-05 11:00:00,24.72,24.72,24.67,24.67,15900.0,24.72,24.72,24.67,24.67,15900.0
2010-04-05 11:30:00,24.68,24.71,24.67,24.69,25500.0,24.68,24.71,24.67,24.69,25500.0
2010-04-05 12:00:00,24.68,24.69,24.62,24.63,13400.0,24.68,24.69,24.62,24.63,13400.0
2010-04-05 12:30:00,24.64,24.68,24.63,24.66,22300.0,24.64,24.68,24.63,24.66,22300.0
2010-04-05 13:00:00,24.65,24.66,24.61,24.62,16900.0,24.65,24.66,24.61,24.62,16900.0
2010-04-05 13:30:00,24.62,24.67,24.61,24.65,33600.0,24.62,24.67,24.61,24.65,33600.0
2010-04-05 14:00:00,24.65,24.66,24.61,24.62,47000.0,24.65,24.66,24.61,24.62,47000.0
2010-04-05 14:30:00,24.62,24.65,24.54,24.55,54500.0,24.62,24.65,24.54,24.55,54500.0
2010-04-05 15:00:00,24.55,24.6,24.55,24.56,133800.0,24.55,24.6,24.55,24.56,133800.0
2010-04-05 15:30:00,24.56,24.71,24.54,24.71,162400.0,24.56,24.71,24.54,24.71,162400.0
2010-04-06 09:30:00,24.57,24.76,24.52,24.65,24300.0,24.57,24.76,24.52,24.65,24300.0
2010-04-06 10:00:00,24.65,24.67,24.59,24.61,22000.0,24.65,24.67,24.59,24.61,22000.0
2010-04-06 10:30:00,24.6,24.68,24.59,24.6,20900.0,24.6,24.68,24.59,24.6,20900.0
2010-04-06 11:00:00,24.6,24.66,24.53,24.59,28300.0,24.6,24.66,24.53,24.59,28300.0
2010-04-06 11:30:00,24.58,24.64,24.56,24.62,16600.0,24.58,24.64,24.56,24.62,16600.0
2010-04-06 12:00:00,24.62,24.66,24.62,24.65,9100.0,24.62,24.66,24.62,24.65,9100.0
2010-04-06 12:30:00,24.65,24.65,24.58,24.58,18600.0,24.65,24.65,24.58,24.58,18600.0
2010-04-06 13:00:00,24.59,24.64,24.58,24.64,15100.0,24.59,24.64,24.58,24.64,15100.0
2010-04-06 13:30:00,24.64,24.67,24.63,24.65,22700.0,24.64,24.67,24.63,24.65,22700.0
2010-04-06 14:00:00,24.65,24.79,24.64,24.74,42800.0,24.65,24.79,24.64,24.74,42800.0
2010-04-06 14:30:00,24.74,24.82,24.68,24.7,32100.0,24.74,24.82,24.68,24.7,32100.0
2010-04-06 15:00:00,24.71,24.74,24.61,24.61,25300.0,24.71,24.74,24.61,24.61,25300.0
2010-04-06 15:30:00,24.61,24.69,24.61,24.67,96000.0,24.61,24.69,24.61,24.67,96000.0
2010-04-07 09:30:00,24.71,24.9,24.64,24.82,49200.0,24.71,24.9,24.64,24.82,49200.0
2010-04-07 10:00:00,24.81,24.9,24.72,24.73,45400.0,24.81,24.9,24.72,24.73,45400.0
2010-04-07 10:30:00,24.73,24.73,24.52,24.64,34400.0,24.73,24.73,24.52,24.64,34400.0
2010-04-07 11:00:00,24.64,24.73,24.61,24.71,42100.0,24.64,24.73,24.61,24.71,42100.0
2010-04-07 11:30:00,24.71,24.75,24.6,24.62,20200.0,24.71,24.75,24.6,24.62,20200.0
2010-04-07 12:00:00,24.62,24.62,24.53,24.54,11300.0,24.62,24.62,24.53,24.54,11300.0
2010-04-07 12:30:00,24.55,24.57,24.51,24.53,13300.0,24.55,24.57,24.51,24.53,13300.0
2010-04-07 13:00:00,24.53,24.69,24.53,24.67,17500.0,24.53,24.69,24.53,24.67,17500.0
2010-04-07 13:30:00,24.67,24.7,24.62,24.67,116300.0,24.67,24.7,24.62,24.67,116300.0
2010-04-07 14:00:00,24.67,24.67,24.56,24.59,14300.0,24.67,24.67,24.56,24.59,14300.0
2010-04-07 14:30:00,24.59,24.6,24.52,24.58,30400.0,24.59,24.6,24.52,24.58,30400.0
2010-04-07 15:00:00,24.55,24.55,24.45,24.46,103300.0,24.55,24.55,24.45,24.46,103300.0
2010-04-07 15:30:00,24.47,24.59,24.44,24.59,107600.0,24.47,24.59,24.44,24.59,107600.0
2010-04-08 09:30:00,24.44,24.49,24.02,24.06,47500.0,24.44,24.49,24.02,24.06,47500.0
2010-04-08 10:00:00,24.09,24.23,23.97,24.14,36900.0,24.09,24.23,23.97,24.14,36900.0
2010-04-08 10:30:00,24.14,24.16,24.0,24.0,46400.0,24.14,24.16,24.0,24.0,46400.0
2010-04-08 11:00:00,24.0,24.03,23.8,23.81,75800.0,24.0,24.03,23.8,23.81,75800.0
2010-04-08 11:30:00,23.81,24.0,23.81,23.98,46100.0,23.81,24.0,23.81,23.98,46100.0
2010-04-08 12:00:00,23.98,24.03,23.94,23.98,60200.0,23.98,24.03,23.94,23.98,60200.0
2010-04-08 12:30:00,23.98,24.03,23.93,24.03,47600.0,23.98,24.03,23.93,24.03,47600.0
2010-04-08 13:00:00,24.02,24.18,24.02,24.18,72300.0,24.02,24.18,24.02,24.18,72300.0
2010-04-08 13:30:00,24.18,24.25,24.17,24.25,45600.0,24.18,24.25,24.17,24.25,45600.0
2010-04-08 14:00:00,24.24,24.28,24.19,24.27,77500.0,24.24,24.28,24.19,24.27,77500.0
2010-04-08 14:30:00,24.27,24.36,24.24,24.29,86400.0,24.27,24.36,24.24,24.29,86400.0
2010-04-08 15:00:00,24.3,24.31,24.19,24.2,61700.0,24.3,24.31,24.19,24.2,61700.0
2010-04-08 15:30:00,24.2,24.23,24.12,24.19,153700.0,24.2,24.23,24.12,24.19,153700.0
2010-04-09 09:30:00,24.16,24.2,23.92,24.08,18200.0,24.16,24.2,23.92,24.08,18200.0
2010-04-09 10:00:00,24.08,24.11,23.97,24.01,27400.0,24.08,24.11,23.97,24.01,27400.0
2010-04-09 10:30:00,24.01,24.15,23.98,24.05,14600.0,24.01,24.15,23.98,24.05,14600.0
2010-04-09 11:00:00,24.04,24.05,23.88,23.88,97300.0,24.04,24.05,23.88,23.88,97300.0
2010-04-09 11:30:00,23.88,24.07,23.86,24.04,35000.0,23.88,24.07,23.86,24.04,35000.0
2010-04-09 12:00:00,24.03,24.07,24.0,24.02,11300.0,24.03,24.07,24.0,24.02,11300.0
2010-04-09 12:30:00,24.02,24.03,23.97,23.98,12400.0,24.02,24.03,23.97,23.98,12400.0
2010-04-09 13:00:00,23.98,23.98,23.96,23.97,21500.0,23.98,23.98,23.96,23.97,21500.0
2010-04-09 13:30:00,23.98,23.99,23.95,23.99,14200.0,23.98,23.99,23.95,23.99,14200.0
2010-04-09 14:00:00,23.98,24.0,23.93,23.95,22000.0,23.98,24.0,23.93,23.95,22000.0
2010-04-09 14:30:00,23.95,24.1,23.95,24.1,30200.0,23.95,24.1,23.95,24.1,30200.0
2010-04-09 15:00:00,24.11,24.12,24.03,24.04,34600.0,24.11,24.12,24.03,24.04,34600.0
2010-04-09 15:30:00,24.03,24.04,23.98,23.99,58100.0,24.03,24.04,23.98,23.99,58100.0
2010-04-12 09:30:00,24.07,24.07,23.63,23.73,73000.0,24.07,24.07,23.63,23.73,73000.0
2010-04-12 10:00:00,23.73,23.93,23.71,23.93,28400.0,23.73,23.93,23.71,23.93,28400.0
2010-04-12 10:30:00,23.93,23.93,23.81,23.82,26300.0,23.93,23.93,23.81,23.82,26300.0
2010-04-12 11:00:00,23.81,23.87,23.7,23.86,83600.0,23.81,23.87,23.7,23.86,83600.0
2010-04-12 11:30:00,23.85,23.88,23.76,23.8,16500.0,23.85,23.88,23.76,23.8,16500.0
2010-04-12 12:00:00,23.79,23.8,23.75,23.79,12000.0,23.79,23.8,23.75,23.79,12000.0
2010-04-12 12:30:00,23.78,23.79,23.75,23.75,28100.0,23.78,23.79,23.75,23.75,28100.0
2010-04-12 13:00:00,23.76,23.86,23.75,23.84,104100.0,23.76,23.86,23.75,23.84,104100.0
2010-04-12 13:30:00,23.82,23.83,23.76,23.77,16700.0,23.82,23.83,23.76,23.77,16700.0
2010-04-12 14:00:00,23.77,23.77,23.72,23.73,17900.0,23.77,23.77,23.72,23.73,17900.0
2010-04-12 14:30:00,23.73,23.73,23.67,23.69,43200.0,23.73,23.73,23.67,23.69,43200.0
2010-04-12 15:00:00,23.69,23.81,23.69,23.78,43200.0,23.69,23.81,23.69,23.78,43200.0
2010-04-12 15:30:00,23.79,23.81,23.76,23.77,69900.0,23.79,23.81,23.76,23.77,69900.0
2010-04-13 09:30:00,23.9,24.05,23.74,23.77,52000.0,23.9,24.05,23.74,23.77,52000.0
2010-04-13 10:00:00,23.75,23.88,23.67,23.76,28900.0,23.75,23.88,23.67,23.76,28900.0
2010-04-13 10:30:00,23.71,23.75,23.54,23.59,148800.0,23.71,23.75,23.54,23.59,148800.0
2010-04-13 11:00:00,23.58,23.62,23.47,23.5,56100.0,23.58,23.62,23.47,23.5,56100.0
2010-04-13 11:30:00,23.51,23.53,23.47,23.5,35500.0,23.51,23.53,23.47,23.5,35500.0
2010-04-13 12:00:00,23.49,23.5,23.49,23.5,22300.0,23.49,23.5,23.49,23.5,22300.0
2010-04-13 12:30:00,23.5,23.5,23.39,23.43,57700.0,23.5,23.5,23.39,23.43,57700.0
2010-04-13 13:00:00,23.43,23.55,23.41,23.42,56000.0,23.43,23.55,23.41,23.42,56000.0
2010-04-13 13:30:00,23.42,23.51,23.41,23.47,30000.0,23.42,23.51,23.41,23.47,30000.0
2010-04-13 14:00:00,23.48,23.51,23.41,23.42,28500.0,23.48,23.51,23.41,23.42,28500.0
2010-04-13 14:30:00,23.41,23.47,23.41,23.43,38900.0,23.41,23.47,23.41,23.43,38900.0
2010-04-13 15:00:00,23.44,23.51,23.4,23.41,72500.0,23.44,23.51,23.4,23.41,72500.0
2010-04-13 15:30:00,23.41,23.45,23.37,23.44,193300.0,23.41,23.45,23.37,23.44,193300.0
2010-04-14 09:30:00,23.51,23.65,23.46,23.61,21200.0,23.51,23.65,23.46,23.61,21200.0
2010-04-14 10:00:00,23.61,23.64,23.55,23.6,17900.0,23.61,23.64,23.55,23.6,17900.0
2010-04-14 10:30:00,23.6,23.66,23.57,23.64,15600.0,23.6,23.66,23.57,23.64,15600.0
2010-04-14 11:00:00,23.64,23.74,23.62,23.7,19600.0,23.64,23.74,23.62,23.7,19600.0
2010-04-14 11:30:00,23.7,23.71,23.68,23.71,11500.0,23.7,23.71,23.68,23.71,11500.0
2010-04-14 12:00:00,23.71,23.71,23.62,23.65,15500.0,23.71,23.71,23.62,23.65,15500.0
2010-04-14 12:30:00,23.64,23.64,23.59,23.6,18800.0,23.64,23.64,23.59,23.6,18800.0
2010-04-14 13:00:00,23.59,23.7,23.58,23.69,218100.0,23.59,23.7,23.58,23.69,218100.0
2010-04-14 13:30:00,23.7,23.78,23.7,23.76,49600.0,23.7,23.78,23.7,23.76,49600.0
2010-04-14 14:00:00,23.76,23.81,23.76,23.8,41500.0,23.76,23.81,23.76,23.8,41500.0
2010-04-14 14:30:00,23.8,23.89,23.79,23.84,57700.0,23.8,23.89,23.79,23.84,57700.0
2010-04-14 15:00:00,23.84,23.88,23.83,23.88,36700.0,23.84,23.88,23.83,23.88,36700.0
2010-04-14 15:30:00,23.88,23.89,23.86,23.87,60000.0,23.88,23.89,23.86,23.87,60000.0
2010-04-15 09:30:00,23.75,23.91,23.66,23.69,22200.0,23.75,23.91,23.66,23.69,22200.0
2010-04-15 10:00:00,23.69,23.89,23.69,23.88,16200.0,23.69,23.89,23.69,23.88,16200.0
2010-04-15 10:30:00,23.88,23.9,23.82,23.85,17500.0,23.88,23.9,23.82,23.85,17500.0
2010-04-15 11:00:00,23.85,23.91,23.79,23.82,25400.0,23.85,23.91,23.79,23.82,25400.0
2010-04-15 11:30:00,23.81,23.84,23.75,23.77,21800.0,23.81,23.84,23.75,23.77,21800.0
2010-04-15 12:00:00,23.77,23.79,23.7,23.74,33300.0,23.77,23.79,23.7,23.74,33300.0
2010-04-15 12:30:00,23.74,23.86,23.73,23.85,26800.0,23.74,23.86,23.73,23.85,26800.0
2010-04-15 13:00:00,23.85,23.89,23.85,23.88,21200.0,23.85,23.89,23.85,23.88,21200.0
2010-04-15 13:30:00,23.86,23.95,23.78,23.93,49100.0,23.86,23.95,23.78,23.93,49100.0
2010-04-15 14:00:00,23.95,24.05,23.94,24.02,58800.0,23.95,24.05,23.94,24.02,58800.0
2010-04-15 14:30:00,24.01,24.01,23.91,23.97,40600.0,24.01,24.01,23.91,23.97,40600.0
2010-04-15 15:00:00,23.97,24.01,23.92,23.94,55700.0,23.97,24.01,23.92,23.94,55700.0
2010-04-15 15:30:00,23.95,23.96,23.89,23.91,64800.0,23.95,23.96,23.89,23.91,64800.0
2010-04-16 09:30:00,23.84,23.92,23.38,23.4,47200.0,23.84,23.92,23.38,23.4,47200.0
2010-04-16 10:00:00,23.4,23.5,23.29,23.46,70400.0,23.4,23.5,23.29,23.46,70400.0
2010-04-16 10:30:00,23.46,23.47,23.19,23.31,180800.0,23.46,23.47,23.19,23.31,180800.0
2010-04-16 11:00:00,23.31,23.45,23.31,23.32,60300.0,23.31,23.45,23.31,23.32,60300.0
2010-04-16 11:30:00,23.31,23.34,23.25,23.29,59700.0,23.31,23.34,23.25,23.29,59700.0
2010-04-16 12:00:00,23.29,23.29,23.11,23.23,56400.0,23.29,23.29,23.11,23.23,56400.0
2010-04-16 12:30:00,23.23,23.25,23.12,23.23,40500.0,23.23,23.25,23.12,23.23,40500.0
2010-04-16 13:00:00,23.23,23.33,23.23,23.3,22900.0,23.23,23.33,23.23,23.3,22900.0
2010-04-16 13:30:00,23.31,23.31,23.19,23.22,27500.0,23.31,23.31,23.19,23.22,27500.0
2010-04-16 14:00:00,23.21,23.31,23.21,23.31,90000.0,23.21,23.31,23.21,23.31,90000.0
2010-04-16 14:30:00,23.32,23.37,23.31,23.33,48400.0,23.32,23.37,23.31,23.33,48400.0
2010-04-16 15:00:00,23.35,23.35,23.3,23.31,83500.0,23.35,23.35,23.3,23.31,83500.0
2010-04-16 15:30:00,23.31,23.31,23.26,23.28,143400.0,23.31,23.31,23.26,23.28,143400.0
2010-04-19 09:30:00,23.15,23.42,23.15,23.32,23500.0,23.15,23.42,23.15,23.32,23500.0
2010-04-19 10:00:00,23.28,23.48,23.28,23.48,30200.0,23.28,23.48,23.28,23.48,30200.0
2010-04-19 10:30:00,23.48,23.54,23.45,23.46,35500.0,23.48,23.54,23.45,23.46,35500.0
2010-04-19 11:00:00,23.47,23.48,23.43,23.44,30000.0,23.47,23.48,23.43,23.44,30000.0
2010-04-19 11:30:00,23.45,23.49,23.18,23.21,43200.0,23.45,23.49,23.18,23.21,43200.0
2010-04-19 12:00:00,23.22,23.24,23.13,23.13,41500.0,23.22,23.24,23.13,23.13,41500.0
2010-04-19 12:30:00,23.13,23.21,23.12,23.15,24000.0,23.13,23.21,23.12,23.15,24000.0
2010-04-19 13:00:00,23.13,23.16,23.05,23.12,27400.0,23.13,23.16,23.05,23.12,27400.0
2010-04-19 13:30:00,23.12,23.16,23.07,23.11,72900.0,23.12,23.16,23.07,23.11,72900.0
2010-04-19 14:00:00,23.1,23.29,23.08,23.26,57700.0,23.1,23.29,23.08,23.26,57700.0
2010-04-19 14:30:00,23.25,23.32,23.21,23.23,39100.0,23.25,23.32,23.21,23.23,39100.0
2010-04-19 15:00:00,23.24,23.34,23.23,23.32,84900.0,23.24,23.34,23.23,23.32,84900.0
2010-04-19 15:30:00,23.34,23.35,23.23,23.26,91900.0,23.34,23.35,23.23,23.26,91900.0
2010-04-20 09:30:00,23.29,23.45,23.25,23.34,24600.0,23.29,23.45,23.25,23.34,24600.0
2010-04-20 10:00:00,23.32,23.46,23.29,23.3,19900.0,23.32,23.46,23.29,23.3,19900.0
2010-04-20 10:30:00,23.29,23.36,23.28,23.31,9500.0,23.29,23.36,23.28,23.31,9500.0
2010-04-20 11:00:00,23.32,23.42,23.29,23.36,26100.0,23.32,23.42,23.29,23.36,26100.0
2010-04-20 11:30:00,23.36,23.43,23.34,23.43,19200.0,23.36,23.43,23.34,23.43,19200.0
2010-04-20 12:00:00,23.41,23.51,23.4,23.43,23700.0,23.41,23.51,23.4,23.43,23700.0
2010-04-20 12:30:00,23.42,23.52,23.42,23.5,29300.0,23.42,23.52,23.42,23.5,29300.0
2010-04-20 13:00:00,23.5,23.55,23.45,23.55,38600.0,23.5,23.55,23.45,23.55,38600.0
2010-04-20 13:30:00,23.55,23.67,23.53,23.66,20900.0,23.55,23.67,23.53,23.66,20900.0
2010-04-20 14:00:00,23.65,23.69,23.64,23.68,25400.0,23.65,23.69,23.64,23.68,25400.0
2010-04-20 14:30:00,23.67,23.69,23.63,23.64,39900.0,23.67,23.69,23.63,23.64,39900.0
2010-04-20 15:00:00,23.63,23.65,23.62,23.64,70700.0,23.63,23.65,23.62,23.64,70700.0
2010-04-20 15:30:00,23.64,23.76,23.63,23.71,74100.0,23.64,23.76,23.63,23.71,74100.0
2010-04-21 09:30:00,23.52,23.67,23.31,23.44,37500.0,23.52,23.67,23.31,23.44,37500.0
2010-04-21 10:00:00,23.45,23.49,23.25,23.25,20200.0,23.45,23.49,23.25,23.25,20200.0
2010-04-21 10:30:00,23.24,23.41,23.23,23.36,26700.0,23.24,23.41,23.23,23.36,26700.0
2010-04-21 11:00:00,23.37,23.41,23.27,23.27,25900.0,23.37,23.41,23.27,23.27,25900.0
2010-04-21 11:30:00,23.25,23.25,23.05,23.14,33200.0,23.25,23.25,23.05,23.14,33200.0
2010-04-21 12:00:00,23.14,23.15,23.08,23.14,82100.0,23.14,23.15,23.08,23.14,82100.0
2010-04-21 12:30:00,23.15,23.2,23.09,23.11,21800.0,23.15,23.2,23.09,23.11,21800.0
2010-04-21 13:00:00,23.11,23.12,23.06,23.07,17900.0,23.11,23.12,23.06,23.07,17900.0
2010-04-21 13:30:00,23.06,23.17,23.06,23.14,33300.0,23.06,23.17,23.06,23.14,33300.0
2010-04-21 14:00:00,23.13,23.16,23.06,23.08,40200.0,23.13,23.16,23.06,23.08,40200.0
2010-04-21 14:30:00,23.06,23.08,22.98,23.04,49800.0,23.06,23.08,22.98,23.04,49800.0
2010-04-21 15:00:00,23.03,23.06,22.98,23.0,72800.0,23.03,23.06,22.98,23.0,72800.0
2010-04-21 15:30:00,23.0,23.02,22.89,22.89,221200.0,23.0,23.02,22.89,22.89,221200.0
2010-04-22 09:30:00,22.74,22.82,22.53,22.81,106800.0,22.74,22.82,22.53,22.81,106800.0
2010-04-22 10:00:00,22.8,22.95,22.78,22.86,63000.0,22.8,22.95,22.78,22.86,63000.0
2010-04-22 10:30:00,22.86,23.07,22.82,22.99,61100.0,22.86,23.07,22.82,22.99,61100.0
2010-04-22 11:00:00,23.0,23.03,22.94,23.03,146700.0,23.0,23.03,22.94,23.03,146700.0
2010-04-22 11:30:00,23.02,23.1,23.0,23.01,65700.0,23.02,23.1,23.0,23.01,65700.0
2010-04-22 12:00:00,23.01,23.11,23.0,23.11,34400.0,23.01,23.11,23.0,23.11,34400.0
2010-04-22 12:30:00,23.1,23.17,23.09,23.16,57400.0,23.1,23.17,23.09,23.16,57400.0
2010-04-22 13:00:00,23.15,23.27,23.15,23.26,31000.0,23.15,23.27,23.15,23.26,31000.0
2010-04-22 13:30:00,23.25,23.47,23.23,23.46,125500.0,23.25,23.47,23.23,23.46,125500.0
2010-04-22 14:00:00,23.45,23.46,23.25,23.38,63600.0,23.45,23.46,23.25,23.38,63600.0
2010-04-22 14:30:00,23.38,23.38,23.25,23.3,47500.0,23.38,23.38,23.25,23.3,47500.0
2010-04-22 15:00:00,23.3,23.47,23.29,23.47,59600.0,23.3,23.47,23.29,23.47,59600.0
2010-04-22 15:30:00,23.46,23.47,23.24,23.24,105800.0,23.46,23.47,23.24,23.24,105800.0
2010-04-23 09:30:00,23.37,23.69,23.24,23.68,111600.0,23.37,23.69,23.24,23.68,111600.0
2010-04-23 10:00:00,23.69,23.71,23.36,23.36,57300.0,23.69,23.71,23.36,23.36,57300.0
2010-04-23 10:30:00,23.36,23.44,23.26,23.36,65300.0,23.36,23.44,23.26,23.36,65300.0
2010-04-23 11:00:00,23.35,23.36,23.16,23.19,79500.0,23.35,23.36,23.16,23.19,79500.0
2010-04-23 11:30:00,23.18,23.29,23.12,23.28,44700.0,23.18,23.29,23.12,23.28,44700.0
2010-04-23 12:00:00,23.28,23.34,23.28,23.28,27800.0,23.28,23.34,23.28,23.28,27800.0
2010-04-23 12:30:00,23.28,23.34,23.26,23.32,19700.0,23.28,23.34,23.26,23.32,19700.0
2010-04-23 13:00:00,23.33,23.33,23.19,23.27,36400.0,23.33,23.33,23.19,23.27,36400.0
2010-04-23 13:30:00,23.27,23.29,23.18,23.27,26800.0,23.27,23.29,23.18,23.27,26800.0
2010-04-23 14:00:00,23.27,23.34,23.24,23.29,31400.0,23.27,23.34,23.24,23.29,31400.0
2010-04-23 14:30:00,23.31,23.37,23.29,23.35,32900.0,23.31,23.37,23.29,23.35,32900.0
2010-04-23 15:00:00,23.36,23.38,23.3,23.34,45900.0,23.36,23.38,23.3,23.34,45900.0
2010-04-23 15:30:00,23.35,23.52,23.35,23.44,107900.0,23.35,23.52,23.35,23.44,107900.0
2010-04-26 09:30:00,23.46,23.46,23.4,23.43,48700.0,23.46,23.46,23.4,23.43,48700.0
2010-04-26 10:00:00,23.43,23.68,23.43,23.67,58200.0,23.43,23.68,23.43,23.67,58200.0
2010-04-26 10:30:00,23.68,23.75,23.53,23.55,33100.0,23.68,23.75,23.53,23.55,33100.0
2010-04-26 11:00:00,23.53,23.55,23.42,23.46,46900.0,23.53,23.55,23.42,23.46,46900.0
2010-04-26 11:30:00,23.46,23.52,23.42,23.44,37900.0,23.46,23.52,23.42,23.44,37900.0
2010-04-26 12:00:00,23.44,23.44,23.34,23.38,35600.0,23.44,23.44,23.34,23.38,35600.0
2010-04-26 12:30:00,23.37,23.43,23.34,23.42,39800.0,23.37,23.43,23.34,23.42,39800.0
2010-04-26 13:00:00,23.41,23.46,23.39,23.46,24600.0,23.41,23.46,23.39,23.46,24600.0
2010-04-26 13:30:00,23.45,23.49,23.41,23.45,36600.0,23.45,23.49,23.41,23.45,36600.0
2010-04-26 14:00:00,23.45,23.51,23.37,23.38,40200.0,23.45,23.51,23.37,23.38,40200.0
2010-04-26 14:30:00,23.38,23.42,23.24,23.27,48200.0,23.38,23.42,23.24,23.27,48200.0
2010-04-26 15:00:00,23.26,23.3,23.17,23.25,63300.0,23.26,23.3,23.17,23.25,63300.0
2010-04-26 15:30:00,23.24,23.34,23.24,23.25,147000.0,23.24,23.34,23.24,23.25,147000.0
2010-04-27 09:30:00,23.18,23.74,23.18,23.71,54100.0,23.18,23.74,23.18,23.71,54100.0
2010-04-27 10:00:00,23.72,23.79,23.39,23.42,79100.0,23.72,23.79,23.39,23.42,79100.0
2010-04-27 10:30:00,23.41,23.49,23.36,23.43,58500.0,23.41,23.49,23.36,23.43,58500.0
2010-04-27 11:00:00,23.42,23.43,23.15,23.18,34900.0,23.42,23.43,23.15,23.18,34900.0
2010-04-27 11:30:00,23.14,23.2,23.02,23.04,35900.0,23.14,23.2,23.02,23.04,35900.0
2010-04-27 12:00:00,23.04,23.22,23.04,23.19,52300.0,23.04,23.22,23.04,23.19,52300.0
2010-04-27 12:30:00,23.19,23.28,23.19,23.28,39800.0,23.19,23.28,23.19,23.28,39800.0
2010-04-27 13:00:00,23.26,23.4,23.23,23.4,43200.0,23.26,23.4,23.23,23.4,43200.0
2010-04-27 13:30:00,23.41,23.44,23.3,23.34,50500.0,23.41,23.44,23.3,23.34,50500.0
2010-04-27 14:00:00,23.33,23.38,23.3,23.36,40800.0,23.33,23.38,23.3,23.36,40800.0
2010-04-27 14:30:00,23.36,23.42,23.31,23.31,46700.0,23.36,23.42,23.31,23.31,46700.0
2010-04-27 15:00:00,23.31,23.41,23.26,23.38,69400.0,23.31,23.41,23.26,23.38,69400.0
2010-04-27 15:30:00,23.38,23.4,23.26,23.29,113600.0,23.38,23.4,23.26,23.29,113600.0
2010-04-28 09:30:00,23.4,23.6,23.31,23.31,43300.0,23.4,23.6,23.31,23.31,43300.0
2010-04-28 10:00:00,23.3,23.39,23.21,23.38,23600.0,23.3,23.39,23.21,23.38,23600.0
2010-04-28 10:30:00,23.38,23.52,23.25,23.51,45800.0,23.38,23.52,23.25,23.51,45800.0
2010-04-28 11:00:00,23.5,23.58,23.34,23.38,32100.0,23.5,23.58,23.34,23.38,32100.0
2010-04-28 11:30:00,23.4,23.51,23.33,23.46,31900.0,23.4,23.51,23.33,23.46,31900.0
2010-04-28 12:00:00,23.47,23.47,23.32,23.35,72300.0,23.47,23.47,23.32,23.35,72300.0
2010-04-28 12:30:00,23.35,23.35,23.23,23.25,20000.0,23.35,23.35,23.23,23.25,20000.0
2010-04-28 13:00:00,23.24,23.26,23.22,23.23,17900.0,23.24,23.26,23.22,23.23,17900.0
2010-04-28 13:30:00,23.23,23.25,23.23,23.24,13200.0,23.23,23.25,23.23,23.24,13200.0
2010-04-28 14:00:00,23.24,23.25,23.06,23.07,96200.0,23.24,23.25,23.06,23.07,96200.0
2010-04-28 14:30:00,23.08,23.11,22.96,23.05,87300.0,23.08,23.11,22.96,23.05,87300.0
2010-04-28 15:00:00,23.05,23.06,22.99,22.99,70800.0,23.05,23.06,22.99,22.99,70800.0
2010-04-28 15:30:00,23.0,23.01,22.75,22.79,189600.0,23.0,23.01,22.75,22.79,189600.0
2010-04-29 09:30:00,22.67,23.07,22.67,22.93,57200.0,22.67,23.07,22.67,22.93,57200.0
2010-04-29 10:00:00,22.93,23.02,22.86,22.92,52400.0,22.93,23.02,22.86,22.92,52400.0
2010-04-29 10:30:00,22.92,23.06,22.91,23.03,51700.0,22.92,23.06,22.91,23.03,51700.0
2010-04-29 11:00:00,23.01,23.08,22.99,23.08,26500.0,23.01,23.08,22.99,23.08,26500.0
2010-04-29 11:30:00,23.07,23.2,23.04,23.15,18900.0,23.07,23.2,23.04,23.15,18900.0
2010-04-29 12:00:00,23.14,23.16,23.0,23.1,41100.0,23.14,23.16,23.0,23.1,41100.0
2010-04-29 12:30:00,23.11,23.31,23.1,23.28,53400.0,23.11,23.31,23.1,23.28,53400.0
2010-04-29 13:00:00,23.28,23.28,23.22,23.24,20000.0,23.28,23.28,23.22,23.24,20000.0
2010-04-29 13:30:00,23.24,23.28,23.08,23.17,55700.0,23.24,23.28,23.08,23.17,55700.0
2010-04-29 14:00:00,23.21,23.29,23.19,23.2,35600.0,23.21,23.29,23.19,23.2,35600.0
2010-04-29 14:30:00,23.21,23.4,23.2,23.28,44300.0,23.21,23.4,23.2,23.28,44300.0
2010-04-29 15:00:00,23.28,23.36,23.26,23.33,50700.0,23.28,23.36,23.26,23.33,50700.0
2010-04-29 15:30:00,23.33,23.44,23.22,23.36,124900.0,23.33,23.44,23.22,23.36,124900.0
2010-04-30 09:30:00,23.3,23.48,22.43,22.47,181500.0,23.3,23.48,22.43,22.47,181500.0
2010-04-30 10:00:00,22.45,22.58,22.05,22.16,270300.0,22.45,22.58,22.05,22.16,270300.0
2010-04-30 10:30:00,22.16,22.45,22.11,22.43,168300.0,22.16,22.45,22.11,22.43,168300.0
2010-04-30 11:00:00,22.43,22.74,22.42,22.64,82100.0,22.43,22.74,22.42,22.64,82100.0
2010-04-30 11:30:00,22.64,22.81,22.63,22.74,55600.0,22.64,22.81,22.63,22.74,55600.0
2010-04-30 12:00:00,22.73,22.73,22.5,22.71,111000.0,22.73,22.73,22.5,22.71,111000.0
2010-04-30 12:30:00,22.7,22.75,22.61,22.67,32700.0,22.7,22.75,22.61,22.67,32700.0
2010-04-30 13:00:00,22.66,22.87,22.66,22.84,40100.0,22.66,22.87,22.66,22.84,40100.0
2010-04-30 13:30:00,22.84,22.93,22.84,22.86,147500.0,22.84,22.93,22.84,22.86,147500.0
2010-04-30 14:00:00,22.87,23.05,22.84,23.03,129700.0,22.87,23.05,22.84,23.03,129700.0
2010-04-30 14:30:00,23.03,23.05,22.91,22.99,115600.0,23.03,23.05,22.91,22.99,115600.0
2010-04-30 15:00:00,22.97,23.03,22.92,23.0,210000.0,22.97,23.03,22.92,23.0,210000.0
2010-04-30 15:30:00,23.0,23.56,23.0,23.44,596300.0,23.0,23.56,23.0,23.44,596300.0
2010-05-03 09:30:00,23.61,23.69,22.75,22.76,145900.0,23.61,23.69,22.75,22.76,145900.0
2010-05-03 10:00:00,22.76,22.86,22.5,22.78,130500.0,22.76,22.86,22.5,22.78,130500.0
2010-05-03 10:30:00,22.78,22.82,22.61,22.65,118300.0,22.78,22.82,22.61,22.65,118300.0
2010-05-03 11:00:00,22.66,22.81,22.65,22.74,71700.0,22.66,22.81,22.65,22.74,71700.0
2010-05-03 11:30:00,22.74,22.76,22.69,22.7,52700.0,22.74,22.76,22.69,22.7,52700.0
2010-05-03 12:00:00,22.71,22.84,22.71,22.8,46800.0,22.71,22.84,22.71,22.8,46800.0
2010-05-03 12:30:00,22.8,22.89,22.77,22.89,56800.0,22.8,22.89,22.77,22.89,56800.0
2010-05-03 13:00:00,22.89,22.89,22.79,22.8,67200.0,22.89,22.89,22.79,22.8,67200.0
2010-05-03 13:30:00,22.8,22.85,22.78,22.81,45400.0,22.8,22.85,22.78,22.81,45400.0
2010-05-03 14:00:00,22.82,22.82,22.75,22.75,49900.0,22.82,22.82,22.75,22.75,49900.0
2010-05-03 14:30:00,22.75,22.8,22.72,22.76,57200.0,22.75,22.8,22.72,22.76,57200.0
2010-05-03 15:00:00,22.76,22.77,22.68,22.71,73200.0,22.76,22.77,22.68,22.71,73200.0
2010-05-03 15:30:00,22.71,22.78,22.69,22.74,153100.0,22.71,22.78,22.69,22.74,153100.0
2010-05-04 09:30:00,22.61,22.61,22.25,22.39,67800.0,22.61,22.61,22.25,22.39,67800.0
2010-05-04 10:00:00,22.4,22.45,22.18,22.41,95700.0,22.4,22.45,22.18,22.41,95700.0
2010-05-04 10:30:00,22.4,22.43,22.26,22.28,71000.0,22.4,22.43,22.26,22.28,71000.0
2010-05-04 11:00:00,22.27,22.27,22.11,22.16,66400.0,22.27,22.27,22.11,22.16,66400.0
2010-05-04 11:30:00,22.15,22.18,21.79,21.81,111000.0,22.15,22.18,21.79,21.81,111000.0
2010-05-04 12:00:00,21.81,21.81,21.71,21.73,79600.0,21.81,21.81,21.71,21.73,79600.0
2010-05-04 12:30:00,21.72,21.78,21.66,21.69,135400.0,21.72,21.78,21.66,21.69,135400.0
2010-05-04 13:00:00,21.69,21.78,21.69,21.71,44600.0,21.69,21.78,21.69,21.71,44600.0
2010-05-04 13:30:00,21.71,21.76,21.68,21.74,47400.0,21.71,21.76,21.68,21.74,47400.0
2010-05-04 14:00:00,21.73,21.74,21.53,21.54,82000.0,21.73,21.74,21.53,21.54,82000.0
2010-05-04 14:30:00,21.53,21.67,21.53,21.67,58300.0,21.53,21.67,21.53,21.67,58300.0
2010-05-04 15:00:00,21.67,21.74,21.64,21.72,57800.0,21.67,21.74,21.64,21.72,57800.0
2010-05-04 15:30:00,21.73,21.74,21.41,21.49,341900.0,21.73,21.74,21.41,21.49,341900.0
2010-05-05 09:30:00,21.05,21.49,20.69,21.07,189100.0,21.05,21.49,20.69,21.07,189100.0
2010-05-05 10:00:00,21.08,21.35,21.07,21.19,248400.0,21.08,21.35,21.07,21.19,248400.0
2010-05-05 10:30:00,21.19,21.19,21.01,21.06,98300.0,21.19,21.19,21.01,21.06,98300.0
2010-05-05 11:00:00,21.06,21.08,20.88,21.03,67000.0,21.06,21.08,20.88,21.03,67000.0
2010-05-05 11:30:00,21.03,21.21,20.94,21.21,48400.0,21.03,21.21,20.94,21.21,48400.0
2010-05-05 12:00:00,21.21,21.28,21.1,21.12,79700.0,21.21,21.28,21.1,21.12,79700.0
2010-05-05 12:30:00,21.1,21.17,21.02,21.03,66700.0,21.1,21.17,21.02,21.03,66700.0
2010-05-05 13:00:00,21.02,21.1,20.97,21.03,75300.0,21.02,21.1,20.97,21.03,75300.0
2010-05-05 13:30:00,21.03,21.06,20.88,20.91,92700.0,21.03,21.06,20.88,20.91,92700.0
2010-05-05 14:00:00,20.92,21.06,20.89,20.95,118100.0,20.92,21.06,20.89,20.95,118100.0
2010-05-05 14:30:00,20.95,21.01,20.69,20.87,169500.0,20.95,21.01,20.69,20.87,169500.0
2010-05-05 15:00:00,20.87,20.98,20.8,20.94,147800.0,20.87,20.98,20.8,20.94,147800.0
2010-05-05 15:30:00,20.94,21.07,20.92,21.0,240900.0,20.94,21.07,20.92,21.0,240900.0
2010-05-06 09:30:00,20.9,21.17,20.9,21.11,121800.0,20.9,21.17,20.9,21.11,121800.0
2010-05-06 10:00:00,21.14,21.25,21.02,21.08,110500.0,21.14,21.25,21.02,21.08,110500.0
2010-05-06 10:30:00,21.09,21.13,20.99,21.05,111400.0,21.09,21.13,20.99,21.05,111400.0
2010-05-06 11:00:00,21.05,21.07,20.76,20.96,172000.0,21.05,21.07,20.76,20.96,172000.0
2010-05-06 11:30:00,20.95,20.95,20.66,20.69,35300.0,20.95,20.95,20.66,20.69,35300.0
2010-05-06 12:00:00,20.69,20.82,20.69,20.76,50600.0,20.69,20.82,20.69,20.76,50600.0
2010-05-06 12:30:00,20.77,20.77,20.66,20.67,40300.0,20.77,20.77,20.66,20.67,40300.0
2010-05-06 13:00:00,20.68,20.68,20.51,20.6,73500.0,20.68,20.68,20.51,20.6,73500.0
2010-05-06 13:30:00,20.6,20.6,20.53,20.56,64000.0,20.6,20.6,20.53,20.56,64000.0
2010-05-06 14:00:00,20.55,20.57,20.11,20.2,123900.0,20.55,20.57,20.11,20.2,123900.0
2010-05-06 14:30:00,20.2,20.21,19.39,19.87,156400.0,20.2,20.21,19.39,19.87,156400.0
2010-05-06 15:00:00,19.85,20.57,19.85,20.16,143600.0,19.85,20.57,19.85,20.16,143600.0
2010-05-06 15:30:00,20.17,20.85,20.16,20.65,319000.0,20.17,20.85,20.16,20.65,319000.0
2010-05-07 09:30:00,20.57,20.94,20.5,20.5,77900.0,20.57,20.94,20.5,20.5,77900.0
2010-05-07 10:00:00,20.5,20.5,19.57,19.69,84100.0,20.5,20.5,19.57,19.69,84100.0
2010-05-07 10:30:00,19.69,20.08,19.69,19.94,85100.0,19.69,20.08,19.69,19.94,85100.0
2010-05-07 11:00:00,19.92,20.47,19.91,20.34,135100.0,19.92,20.47,19.91,20.34,135100.0
2010-05-07 11:30:00,20.31,20.59,20.18,20.49,90700.0,20.31,20.59,20.18,20.49,90700.0
2010-05-07 12:00:00,20.47,20.6,20.34,20.37,72500.0,20.47,20.6,20.34,20.37,72500.0
2010-05-07 12:30:00,20.37,20.5,20.28,20.36,35200.0,20.37,20.5,20.28,20.36,35200.0
2010-05-07 13:00:00,20.36,20.36,20.1,20.12,45600.0,20.36,20.36,20.1,20.12,45600.0
2010-05-07 13:30:00,20.12,20.29,20.12,20.16,40600.0,20.12,20.29,20.12,20.16,40600.0
2010-05-07 14:00:00,20.16,20.19,19.94,19.95,82500.0,20.16,20.19,19.94,19.95,82500.0
2010-05-07 14:30:00,19.94,20.05,19.85,19.88,84000.0,19.94,20.05,19.85,19.88,84000.0
2010-05-07 15:00:00,19.89,19.94,19.63,19.78,206800.0,19.89,19.94,19.63,19.78,206800.0
2010-05-07 15:30:00,19.78,19.89,19.68,19.81,200900.0,19.78,19.89,19.68,19.81,200900.0
2010-05-10 09:30:00,20.75,21.14,20.62,20.74,111200.0,20.75,21.14,20.62,20.74,111200.0
2010-05-10 10:00:00,20.72,20.8,20.52,20.55,44100.0,20.72,20.8,20.52,20.55,44100.0
2010-05-10 10:30:00,20.56,20.65,20.5,20.61,68200.0,20.56,20.65,20.5,20.61,68200.0
2010-05-10 11:00:00,20.61,20.67,20.58,20.6,58500.0,20.61,20.67,20.58,20.6,58500.0
2010-05-10 11:30:00,20.59,20.67,20.58,20.64,34900.0,20.59,20.67,20.58,20.64,34900.0
2010-05-10 12:00:00,20.64,20.73,20.58,20.73,48200.0,20.64,20.73,20.58,20.73,48200.0
2010-05-10 12:30:00,20.73,20.82,20.73,20.75,47200.0,20.73,20.82,20.73,20.75,47200.0
2010-05-10 13:00:00,20.75,20.81,20.65,20.72,123000.0,20.75,20.81,20.65,20.72,123000.0
2010-05-10 13:30:00,20.72,20.8,20.67,20.67,51300.0,20.72,20.8,20.67,20.67,51300.0
2010-05-10 14:00:00,20.67,20.75,20.6,20.73,54400.0,20.67,20.75,20.6,20.73,54400.0
2010-05-10 14:30:00,20.73,20.76,20.69,20.7,43200.0,20.73,20.76,20.69,20.7,43200.0
2010-05-10 15:00:00,20.7,20.73,20.65,20.73,89300.0,20.7,20.73,20.65,20.73,89300.0
2010-05-10 15:30:00,20.73,20.79,20.7,20.78,168100.0,20.73,20.79,20.7,20.78,168100.0
2010-05-11 09:30:00,20.52,20.98,20.51,20.97,54500.0,20.52,20.98,20.51,20.97,54500.0
2010-05-11 10:00:00,20.97,21.05,20.89,20.96,48800.0,20.97,21.05,20.89,20.96,48800.0
2010-05-11 10:30:00,20.94,21.0,20.9,20.99,39800.0,20.94,21.0,20.9,20.99,39800.0
2010-05-11 11:00:00,20.99,21.05,20.97,20.98,69200.0,20.99,21.05,20.97,20.98,69200.0
2010-05-11 11:30:00,20.97,21.13,20.96,21.08,62100.0,20.97,21.13,20.96,21.08,62100.0
2010-05-11 12:00:00,21.09,21.22,21.08,21.17,72000.0,21.09,21.22,21.08,21.17,72000.0
2010-05-11 12:30:00,21.16,21.16,21.08,21.14,70000.0,21.16,21.16,21.08,21.14,70000.0
2010-05-11 13:00:00,21.14,21.22,21.12,21.19,54500.0,21.14,21.22,21.12,21.19,54500.0
2010-05-11 13:30:00,21.18,21.33,21.14,21.29,71000.0,21.18,21.33,21.14,21.29,71000.0
2010-05-11 14:00:00,21.3,21.39,21.18,21.23,65600.0,21.3,21.39,21.18,21.23,65600.0
2010-05-11 14:30:00,21.23,21.27,21.16,21.21,82300.0,21.23,21.27,21.16,21.21,82300.0
2010-05-11 15:00:00,21.21,21.22,21.06,21.11,88600.0,21.21,21.22,21.06,21.11,88600.0
2010-05-11 15:30:00,21.13,21.22,21.05,21.05,112400.0,21.13,21.22,21.05,21.05,112400.0
2010-05-12 09:30:00,21.11,21.37,21.05,21.34,50500.0,21.11,21.37,21.05,21.34,50500.0
2010-05-12 10:00:00,21.34,21.39,21.29,21.37,28200.0,21.34,21.39,21.29,21.37,28200.0
2010-05-12 10:30:00,21.36,21.48,21.2,21.41,47200.0,21.36,21.48,21.2,21.41,47200.0
2010-05-12 11:00:00,21.41,21.48,21.29,21.29,64700.0,21.41,21.48,21.29,21.29,64700.0
2010-05-12 11:30:00,21.28,21.42,21.27,21.42,59100.0,21.28,21.42,21.27,21.42,59100.0
2010-05-12 12:00:00,21.41,21.5,21.36,21.49,44400.0,21.41,21.5,21.36,21.49,44400.0
2010-05-12 12:30:00,21.49,21.64,21.41,21.54,93200.0,21.49,21.64,21.41,21.54,93200.0
2010-05-12 13:00:00,21.54,21.58,21.53,21.55,11900.0,21.54,21.58,21.53,21.55,11900.0
2010-05-12 13:30:00,21.56,21.64,21.55,21.61,15700.0,21.56,21.64,21.55,21.61,15700.0
2010-05-12 14:00:00,21.61,21.65,21.54,21.63,32600.0,21.61,21.65,21.54,21.63,32600.0
2010-05-12 14:30:00,21.64,21.65,21.6,21.63,32500.0,21.64,21.65,21.6,21.63,32500.0
2010-05-12 15:00:00,21.64,21.67,21.61,21.65,43100.0,21.64,21.67,21.61,21.65,43100.0
2010-05-12 15:30:00,21.64,21.65,21.49,21.51,149500.0,21.64,21.65,21.49,21.51,149500.0
2010-05-13 09:30:00,21.54,21.92,21.52,21.69,143400.0,21.54,21.92,21.52,21.69,143400.0
2010-05-13 10:00:00,21.68,21.82,21.61,21.78,41800.0,21.68,21.82,21.61,21.78,41800.0
2010-05-13 10:30:00,21.78,21.86,21.75,21.77,59700.0,21.78,21.86,21.75,21.77,59700.0
2010-05-13 11:00:00,21.77,21.79,21.67,21.67,32200.0,21.77,21.79,21.67,21.67,32200.0
2010-05-13 11:30:00,21.67,21.69,21.6,21.64,27900.0,21.67,21.69,21.6,21.64,27900.0
2010-05-13 12:00:00,21.64,21.65,21.54,21.54,22300.0,21.64,21.65,21.54,21.54,22300.0
2010-05-13 12:30:00,21.54,21.55,21.46,21.47,17200.0,21.54,21.55,21.46,21.47,17200.0
2010-05-13 13:00:00,21.47,21.53,21.46,21.49,22200.0,21.47,21.53,21.46,21.49,22200.0
2010-05-13 13:30:00,21.49,21.54,21.47,21.5,27500.0,21.49,21.54,21.47,21.5,27500.0
2010-05-13 14:00:00,21.5,21.57,21.45,21.46,36500.0,21.5,21.57,21.45,21.46,36500.0
2010-05-13 14:30:00,21.47,21.51,21.31,21.32,66900.0,21.47,21.51,21.31,21.32,66900.0
2010-05-13 15:00:00,21.32,21.42,21.19,21.31,53000.0,21.32,21.42,21.19,21.31,53000.0
2010-05-13 15:30:00,21.3,21.43,21.26,21.31,126900.0,21.3,21.43,21.26,21.31,126900.0
2010-05-14 09:30:00,21.15,21.21,20.93,20.96,37400.0,21.15,21.21,20.93,20.96,37400.0
2010-05-14 10:00:00,20.95,21.11,20.87,20.92,34700.0,20.95,21.11,20.87,20.92,34700.0
2010-05-14 10:30:00,20.92,20.93,20.74,20.75,21100.0,20.92,20.93,20.74,20.75,21100.0
2010-05-14 11:00:00,20.75,20.76,20.51,20.57,69400.0,20.75,20.76,20.51,20.57,69400.0
2010-05-14 11:30:00,20.57,20.57,20.46,20.49,71000.0,20.57,20.57,20.46,20.49,71000.0
2010-05-14 12:00:00,20.48,20.52,20.33,20.43,81500.0,20.48,20.52,20.33,20.43,81500.0
2010-05-14 12:30:00,20.42,20.54,20.4,20.5,64300.0,20.42,20.54,20.4,20.5,64300.0
2010-05-14 13:00:00,20.51,20.54,20.43,20.47,70400.0,20.51,20.54,20.43,20.47,70400.0
2010-05-14 13:30:00,20.46,20.63,20.44,20.55,47200.0,20.46,20.63,20.44,20.55,47200.0
2010-05-14 14:00:00,20.55,20.61,20.48,20.58,39400.0,20.55,20.61,20.48,20.58,39400.0
2010-05-14 14:30:00,20.58,20.68,20.56,20.66,46500.0,20.58,20.68,20.56,20.66,46500.0
2010-05-14 15:00:00,20.66,20.69,20.52,20.61,53000.0,20.66,20.69,20.52,20.61,53000.0
2010-05-14 15:30:00,20.61,20.77,20.6,20.7,104100.0,20.61,20.77,20.6,20.7,104100.0
2010-05-17 09:30:00,20.85,21.0,20.69,20.71,25400.0,20.85,21.0,20.69,20.71,25400.0
2010-05-17 10:00:00,20.69,20.77,20.67,20.76,25400.0,20.69,20.77,20.67,20.76,25400.0
2010-05-17 10:30:00,20.75,20.79,20.65,20.74,35000.0,20.75,20.79,20.65,20.74,35000.0
2010-05-17 11:00:00,20.74,20.78,20.37,20.49,52000.0,20.74,20.78,20.37,20.49,52000.0
2010-05-17 11:30:00,20.47,20.55,20.37,20.43,14600.0,20.47,20.55,20.37,20.43,14600.0
2010-05-17 12:00:00,20.42,20.42,20.1,20.16,61000.0,20.42,20.42,20.1,20.16,61000.0
2010-05-17 12:30:00,20.15,20.18,20.02,20.11,54900.0,20.15,20.18,20.02,20.11,54900.0
2010-05-17 13:00:00,20.12,20.17,20.12,20.15,62300.0,20.12,20.17,20.12,20.15,62300.0
2010-05-17 13:30:00,20.15,20.17,20.05,20.16,65400.0,20.15,20.17,20.05,20.16,65400.0
2010-05-17 14:00:00,20.16,20.19,20.13,20.16,71100.0,20.16,20.19,20.13,20.16,71100.0
2010-05-17 14:30:00,20.17,20.42,20.16,20.4,64000.0,20.17,20.42,20.16,20.4,64000.0
2010-05-17 15:00:00,20.4,20.53,20.33,20.47,74500.0,20.4,20.53,20.33,20.47,74500.0
2010-05-17 15:30:00,20.47,20.62,20.46,20.56,107600.0,20.47,20.62,20.46,20.56,107600.0
2010-05-18 09:30:00,20.68,20.91,20.6,20.81,27900.0,20.68,20.91,20.6,20.81,27900.0
2010-05-18 10:00:00,20.8,20.91,20.73,20.79,16900.0,20.8,20.91,20.73,20.79,16900.0
2010-05-18 10:30:00,20.79,20.85,20.62,20.67,37000.0,20.79,20.85,20.62,20.67,37000.0
2010-05-18 11:00:00,20.67,20.76,20.67,20.76,26900.0,20.67,20.76,20.67,20.76,26900.0
2010-05-18 11:30:00,20.75,20.75,20.59,20.69,24900.0,20.75,20.75,20.59,20.69,24900.0
2010-05-18 12:00:00,20.67,20.72,20.58,20.72,37800.0,20.67,20.72,20.58,20.72,37800.0
2010-05-18 12:30:00,20.69,20.74,20.65,20.65,36400.0,20.69,20.74,20.65,20.65,36400.0
2010-05-18 13:00:00,20.65,20.67,20.48,20.56,43000.0,20.65,20.67,20.48,20.56,43000.0
2010-05-18 13:30:00,20.54,20.61,20.32,20.32,37800.0,20.54,20.61,20.32,20.32,37800.0
2010-05-18 14:00:00,20.32,20.51,20.27,20.3,44900.0,20.32,20.51,20.27,20.3,44900.0
2010-05-18 14:30:00,20.31,20.31,20.11,20.24,51900.0,20.31,20.31,20.11,20.24,51900.0
2010-05-18 15:00:00,20.22,20.31,20.06,20.13,98100.0,20.22,20.31,20.06,20.13,98100.0
2010-05-18 15:30:00,20.14,20.19,20.03,20.17,172800.0,20.14,20.19,20.03,20.17,172800.0
2010-05-19 09:30:00,20.01,20.15,19.95,20.08,40000.0,20.01,20.15,19.95,20.08,40000.0
2010-05-19 10:00:00,20.08,20.09,19.75,19.94,44500.0,20.08,20.09,19.75,19.94,44500.0
2010-05-19 10:30:00,19.93,20.03,19.76,19.78,53100.0,19.93,20.03,19.76,19.78,53100.0
2010-05-19 11:00:00,19.78,19.79,19.52,19.53,46900.0,19.78,19.79,19.52,19.53,46900.0
2010-05-19 11:30:00,19.53,19.62,19.45,19.5,50400.0,19.53,19.62,19.45,19.5,50400.0
2010-05-19 12:00:00,19.49,19.64,19.46,19.58,71000.0,19.49,19.64,19.46,19.58,71000.0
2010-05-19 12:30:00,19.56,19.79,19.56,19.78,32400.0,19.56,19.79,19.56,19.78,32400.0
2010-05-19 13:00:00,19.78,19.82,19.67,19.75,20400.0,19.78,19.82,19.67,19.75,20400.0
2010-05-19 13:30:00,19.75,19.81,19.71,19.81,73900.0,19.75,19.81,19.71,19.81,73900.0
2010-05-19 14:00:00,19.81,19.9,19.76,19.9,69700.0,19.81,19.9,19.76,19.9,69700.0
2010-05-19 14:30:00,19.91,20.0,19.81,19.82,56400.0,19.91,20.0,19.81,19.82,56400.0
2010-05-19 15:00:00,19.84,19.94,19.81,19.93,59500.0,19.84,19.94,19.81,19.93,59500.0
2010-05-19 15:30:00,19.94,19.95,19.78,19.8,134700.0,19.94,19.95,19.78,19.8,134700.0
2010-05-20 09:30:00,19.27,19.46,19.15,19.24,133800.0,19.27,19.46,19.15,19.24,133800.0
2010-05-20 10:00:00,19.27,19.36,18.87,18.91,101600.0,19.27,19.36,18.87,18.91,101600.0
2010-05-20 10:30:00,18.91,19.13,18.86,19.07,83600.0,18.91,19.13,18.86,19.07,83600.0
2010-05-20 11:00:00,19.08,19.16,19.05,19.11,57100.0,19.08,19.16,19.05,19.11,57100.0
2010-05-20 11:30:00,19.11,19.11,18.95,18.98,109700.0,19.11,19.11,18.95,18.98,109700.0
2010-05-20 12:00:00,18.97,19.08,18.92,19.02,47000.0,18.97,19.08,18.92,19.02,47000.0
2010-05-20 12:30:00,19.05,19.13,18.9,18.93,28700.0,19.05,19.13,18.9,18.93,28700.0
2010-05-20 13:00:00,18.92,19.01,18.73,18.92,77800.0,18.92,19.01,18.73,18.92,77800.0
2010-05-20 13:30:00,18.94,19.08,18.93,18.97,27400.0,18.94,19.08,18.93,18.97,27400.0
2010-05-20 14:00:00,18.96,19.21,18.89,19.08,41600.0,18.96,19.21,18.89,19.08,41600.0
2010-05-20 14:30:00,19.08,19.41,19.08,19.21,90700.0,19.08,19.41,19.08,19.21,90700.0
2010-05-20 15:00:00,19.2,19.22,19.06,19.1,83100.0,19.2,19.22,19.06,19.1,83100.0
2010-05-20 15:30:00,19.1,19.2,19.02,19.03,235200.0,19.1,19.2,19.02,19.03,235200.0
2010-05-21 09:30:00,18.73,19.06,18.53,19.0,67500.0,18.73,19.06,18.53,19.0,67500.0
2010-05-21 10:00:00,18.96,19.07,18.85,18.85,105600.0,18.96,19.07,18.85,18.85,105600.0
2010-05-21 10:30:00,18.85,19.0,18.7,18.79,80200.0,18.85,19.0,18.7,18.79,80200.0
2010-05-21 11:00:00,18.79,19.05,18.78,19.04,64000.0,18.79,19.05,18.78,19.04,64000.0
2010-05-21 11:30:00,19.06,19.22,18.93,19.17,156900.0,19.06,19.22,18.93,19.17,156900.0
2010-05-21 12:00:00,19.17,19.19,19.03,19.07,85200.0,19.17,19.19,19.03,19.07,85200.0
2010-05-21 12:30:00,19.08,19.08,18.95,19.0,73900.0,19.08,19.08,18.95,19.0,73900.0
2010-05-21 13:00:00,18.99,19.0,18.8,18.82,70200.0,18.99,19.0,18.8,18.82,70200.0
2010-05-21 13:30:00,18.83,18.84,18.74,18.75,45600.0,18.83,18.84,18.74,18.75,45600.0
2010-05-21 14:00:00,18.75,18.79,18.54,18.55,102000.0,18.75,18.79,18.54,18.55,102000.0
2010-05-21 14:30:00,18.56,18.61,18.43,18.54,144600.0,18.56,18.61,18.43,18.54,144600.0
2010-05-21 15:00:00,18.54,18.61,18.47,18.51,91400.0,18.54,18.61,18.47,18.51,91400.0
2010-05-21 15:30:00,18.51,18.76,18.42,18.67,243400.0,18.51,18.76,18.42,18.67,243400.0
2010-05-24 09:30:00,18.71,18.93,18.53,18.74,25300.0,18.71,18.93,18.53,18.74,25300.0
2010-05-24 10:00:00,18.75,18.87,18.68,18.81,11900.0,18.75,18.87,18.68,18.81,11900.0
2010-05-24 10:30:00,18.81,18.93,18.81,18.87,31700.0,18.81,18.93,18.81,18.87,31700.0
2010-05-24 11:00:00,18.87,18.9,18.78,18.79,26700.0,18.87,18.9,18.78,18.79,26700.0
2010-05-24 11:30:00,18.79,18.86,18.78,18.8,37600.0,18.79,18.86,18.78,18.8,37600.0
2010-05-24 12:00:00,18.8,18.88,18.77,18.8,39200.0,18.8,18.88,18.77,18.8,39200.0
2010-05-24 12:30:00,18.8,18.81,18.75,18.78,51700.0,18.8,18.81,18.75,18.78,51700.0
2010-05-24 13:00:00,18.79,18.79,18.7,18.75,35400.0,18.79,18.79,18.7,18.75,35400.0
2010-05-24 13:30:00,18.75,18.77,18.58,18.69,64700.0,18.75,18.77,18.58,18.69,64700.0
2010-05-24 14:00:00,18.69,18.8,18.68,18.72,64900.0,18.69,18.8,18.68,18.72,64900.0
2010-05-24 14:30:00,18.73,18.73,18.55,18.58,75300.0,18.73,18.73,18.55,18.58,75300.0
2010-05-24 15:00:00,18.58,18.67,18.57,18.62,74900.0,18.58,18.67,18.57,18.62,74900.0
2010-05-24 15:30:00,18.62,18.63,18.49,18.55,151300.0,18.62,18.63,18.49,18.55,151300.0
2010-05-25 09:30:00,18.05,18.32,17.7,18.01,243000.0,18.05,18.32,17.7,18.01,243000.0
2010-05-25 10:00:00,18.03,18.07,17.89,17.98,162400.0,18.03,18.07,17.89,17.98,162400.0
2010-05-25 10:30:00,17.97,18.08,17.88,18.05,116200.0,17.97,18.08,17.88,18.05,116200.0
2010-05-25 11:00:00,18.04,18.23,17.99,18.07,138000.0,18.04,18.23,17.99,18.07,138000.0
2010-05-25 11:30:00,18.04,18.15,17.98,18.15,71300.0,18.04,18.15,17.98,18.15,71300.0
2010-05-25 12:00:00,18.17,18.31,18.16,18.3,98300.0,18.17,18.31,18.16,18.3,98300.0
2010-05-25 12:30:00,18.3,18.33,18.22,18.31,23000.0,18.3,18.33,18.22,18.31,23000.0
2010-05-25 13:00:00,18.31,18.31,18.18,18.2,70200.0,18.31,18.31,18.18,18.2,70200.0
2010-05-25 13:30:00,18.21,18.21,18.02,18.11,410400.0,18.21,18.21,18.02,18.11,410400.0
2010-05-25 14:00:00,18.11,18.2,18.07,18.19,74300.0,18.11,18.2,18.07,18.19,74300.0
2010-05-25 14:30:00,18.17,18.25,18.1,18.17,114900.0,18.17,18.25,18.1,18.17,114900.0
2010-05-25 15:00:00,18.17,18.37,18.13,18.34,67100.0,18.17,18.37,18.13,18.34,67100.0
2010-05-25 15:30:00,18.35,18.4,18.24,18.34,265200.0,18.35,18.4,18.24,18.34,265200.0
2010-05-26 09:30:00,18.37,18.64,18.32,18.62,83900.0,18.37,18.64,18.32,18.62,83900.0
2010-05-26 10:00:00,18.63,18.78,18.61,18.78,50800.0,18.63,18.78,18.61,18.78,50800.0
2010-05-26 10:30:00,18.84,18.95,18.76,18.76,84200.0,18.84,18.95,18.76,18.76,84200.0
2010-05-26 11:00:00,18.77,18.87,18.74,18.8,60200.0,18.77,18.87,18.74,18.8,60200.0
2010-05-26 11:30:00,18.79,19.05,18.67,19.02,588100.0,18.79,19.05,18.67,19.02,588100.0
2010-05-26 12:00:00,19.02,19.03,18.99,19.0,82400.0,19.02,19.03,18.99,19.0,82400.0
2010-05-26 12:30:00,19.0,19.15,19.0,19.15,26000.0,19.0,19.15,19.0,19.15,26000.0
2010-05-26 13:00:00,19.16,19.38,19.16,19.36,96700.0,19.16,19.38,19.16,19.36,96700.0
2010-05-26 13:30:00,19.35,19.42,19.31,19.42,46300.0,19.35,19.42,19.31,19.42,46300.0
2010-05-26 14:00:00,19.4,19.5,19.36,19.45,64600.0,19.4,19.5,19.36,19.45,64600.0
2010-05-26 14:30:00,19.46,19.49,19.29,19.39,231300.0,19.46,19.49,19.29,19.39,231300.0
2010-05-26 15:00:00,19.39,19.46,19.18,19.26,98600.0,19.39,19.46,19.18,19.26,98600.0
2010-05-26 15:30:00,19.25,19.49,19.16,19.33,424900.0,19.25,19.49,19.16,19.33,424900.0
2010-05-27 09:30:00,19.52,19.73,19.52,19.61,93400.0,19.52,19.73,19.52,19.61,93400.0
2010-05-27 10:00:00,19.61,19.63,19.49,19.53,37700.0,19.61,19.63,19.49,19.53,37700.0
2010-05-27 10:30:00,19.52,19.57,19.47,19.54,57400.0,19.52,19.57,19.47,19.54,57400.0
2010-05-27 11:00:00,19.53,19.58,19.49,19.58,113700.0,19.53,19.58,19.49,19.58,113700.0
2010-05-27 11:30:00,19.57,19.6,19.49,19.57,69800.0,19.57,19.6,19.49,19.57,69800.0
2010-05-27 12:00:00,19.6,19.6,19.56,19.56,37600.0,19.6,19.6,19.56,19.56,37600.0
2010-05-27 12:30:00,19.56,19.57,19.51,19.55,54200.0,19.56,19.57,19.51,19.55,54200.0
2010-05-27 13:00:00,19.54,19.54,19.46,19.47,24300.0,19.54,19.54,19.46,19.47,24300.0
2010-05-27 13:30:00,19.47,19.47,19.36,19.37,103900.0,19.47,19.47,19.36,19.37,103900.0
2010-05-27 14:00:00,19.37,19.41,19.37,19.41,41000.0,19.37,19.41,19.37,19.41,41000.0
2010-05-27 14:30:00,19.41,19.47,19.39,19.47,59400.0,19.41,19.47,19.39,19.47,59400.0
2010-05-27 15:00:00,19.47,19.56,19.43,19.47,68100.0,19.47,19.56,19.43,19.47,68100.0
2010-05-27 15:30:00,19.47,19.64,19.47,19.64,198400.0,19.47,19.64,19.47,19.64,198400.0
2010-05-28 09:30:00,19.6,19.73,19.38,19.63,22300.0,19.6,19.73,19.38,19.63,22300.0
2010-05-28 10:00:00,19.66,19.78,19.61,19.64,28700.0,19.66,19.78,19.61,19.64,28700.0
2010-05-28 10:30:00,19.64,19.73,19.54,19.66,37100.0,19.64,19.73,19.54,19.66,37100.0
2010-05-28 11:00:00,19.64,19.66,19.46,19.52,18900.0,19.64,19.66,19.46,19.52,18900.0
2010-05-28 11:30:00,19.56,19.62,19.48,19.59,9400.0,19.56,19.62,19.48,19.59,9400.0
2010-05-28 12:00:00,19.59,19.64,19.54,19.59,19600.0,19.59,19.64,19.54,19.59,19600.0
2010-05-28 12:30:00,19.6,19.6,19.35,19.5,71900.0,19.6,19.6,19.35,19.5,71900.0
2010-05-28 13:00:00,19.48,19.61,19.48,19.6,46200.0,19.48,19.61,19.48,19.6,46200.0
2010-05-28 13:30:00,19.59,19.6,19.48,19.5,30200.0,19.59,19.6,19.48,19.5,30200.0
2010-05-28 14:00:00,19.49,19.49,19.37,19.49,33000.0,19.49,19.49,19.37,19.49,33000.0
2010-05-28 14:30:00,19.43,19.57,19.4,19.54,20500.0,19.43,19.57,19.4,19.54,20500.0
2010-05-28 15:00:00,19.53,19.7,19.48,19.7,120600.0,19.53,19.7,19.48,19.7,120600.0
2010-05-28 15:30:00,19.7,19.85,19.5,19.52,231300.0,19.7,19.85,19.5,19.52,231300.0
2010-06-01 09:30:00,19.32,19.37,19.02,19.14,40100.0,19.32,19.37,19.02,19.14,40100.0
2010-06-01 10:00:00,19.15,19.58,19.15,19.55,80800.0,19.15,19.58,19.15,19.55,80800.0
2010-06-01 10:30:00,19.54,19.63,19.43,19.44,105200.0,19.54,19.63,19.43,19.44,105200.0
2010-06-01 11:00:00,19.45,19.48,19.37,19.37,36900.0,19.45,19.48,19.37,19.37,36900.0
2010-06-01 11:30:00,19.38,19.51,19.37,19.46,80100.0,19.38,19.51,19.37,19.46,80100.0
2010-06-01 12:00:00,19.45,19.53,19.44,19.5,91400.0,19.45,19.53,19.44,19.5,91400.0
2010-06-01 12:30:00,19.5,19.52,19.46,19.46,85600.0,19.5,19.52,19.46,19.46,85600.0
2010-06-01 13:00:00,19.46,19.55,19.46,19.5,37600.0,19.46,19.55,19.46,19.5,37600.0
2010-06-01 13:30:00,19.5,19.54,19.47,19.5,196100.0,19.5,19.54,19.47,19.5,196100.0
2010-06-01 14:00:00,19.47,19.6,19.42,19.51,76700.0,19.47,19.6,19.42,19.51,76700.0
2010-06-01 14:30:00,19.5,19.57,19.5,19.54,128600.0,19.5,19.57,19.5,19.54,128600.0
2010-06-01 15:00:00,19.55,19.55,19.32,19.37,92400.0,19.55,19.55,19.32,19.37,92400.0
2010-06-01 15:30:00,19.36,19.43,19.17,19.22,151300.0,19.36,19.43,19.17,19.22,151300.0
2010-06-02 09:30:00,19.17,19.55,19.17,19.45,80400.0,19.17,19.55,19.17,19.45,80400.0
2010-06-02 10:00:00,19.47,19.72,19.42,19.65,84300.0,19.47,19.72,19.42,19.65,84300.0
2010-06-02 10:30:00,19.65,19.79,19.64,19.75,102300.0,19.65,19.79,19.64,19.75,102300.0
2010-06-02 11:00:00,19.75,19.81,19.74,19.79,45600.0,19.75,19.81,19.74,19.79,45600.0
2010-06-02 11:30:00,19.78,19.89,19.76,19.86,59100.0,19.78,19.89,19.76,19.86,59100.0
2010-06-02 12:00:00,19.85,19.9,19.75,19.79,30900.0,19.85,19.9,19.75,19.79,30900.0
2010-06-02 12:30:00,19.77,19.82,19.7,19.81,51300.0,19.77,19.82,19.7,19.81,51300.0
2010-06-02 13:00:00,19.82,19.83,19.76,19.77,26900.0,19.82,19.83,19.76,19.77,26900.0
2010-06-02 13:30:00,19.78,19.78,19.71,19.76,32000.0,19.78,19.78,19.71,19.76,32000.0
2010-06-02 14:00:00,19.76,19.82,19.73,19.78,64300.0,19.76,19.82,19.73,19.78,64300.0
2010-06-02 14:30:00,19.81,19.86,19.75,19.81,105300.0,19.81,19.86,19.75,19.81,105300.0
2010-06-02 15:00:00,19.83,19.9,19.82,19.89,66900.0,19.83,19.9,19.82,19.89,66900.0
2010-06-02 15:30:00,19.88,20.0,19.85,20.0,209300.0,19.88,20.0,19.85,20.0,209300.0
2010-06-03 09:30:00,19.91,20.18,19.8,20.18,37700.0,19.91,20.18,19.8,20.18,37700.0
2010-06-03 10:00:00,20.15,20.15,19.85,19.9,32000.0,20.15,20.15,19.85,19.9,32000.0
2010-06-03 10:30:00,19.91,20.13,19.89,20.1,27800.0,19.91,20.13,19.89,20.1,27800.0
2010-06-03 11:00:00,20.09,20.13,20.04,20.09,28400.0,20.09,20.13,20.04,20.09,28400.0
2010-06-03 11:30:00,20.08,20.14,20.07,20.08,16800.0,20.08,20.14,20.07,20.08,16800.0
2010-06-03 12:00:00,20.08,20.08,19.83,19.84,26800.0,20.08,20.08,19.83,19.84,26800.0
2010-06-03 12:30:00,19.84,19.95,19.84,19.87,26000.0,19.84,19.95,19.84,19.87,26000.0
2010-06-03 13:00:00,19.88,19.96,19.81,19.84,10500.0,19.88,19.96,19.81,19.84,10500.0
2010-06-03 13:30:00,19.85,19.92,19.83,19.85,32400.0,19.85,19.92,19.83,19.85,32400.0
2010-06-03 14:00:00,19.85,19.96,19.82,19.92,18500.0,19.85,19.96,19.82,19.92,18500.0
2010-06-03 14:30:00,19.91,20.02,19.9,20.0,24400.0,19.91,20.02,19.9,20.0,24400.0
2010-06-03 15:00:00,20.0,20.11,19.98,20.11,24600.0,20.0,20.11,19.98,20.11,24600.0
2010-06-03 15:30:00,20.1,20.15,20.06,20.12,74200.0,20.1,20.15,20.06,20.12,74200.0
2010-06-04 09:30:00,19.77,19.99,19.6,19.98,45500.0,19.77,19.99,19.6,19.98,45500.0
2010-06-04 10:00:00,19.97,20.0,19.76,19.84,36700.0,19.97,20.0,19.76,19.84,36700.0
2010-06-04 10:30:00,19.84,19.95,19.84,19.91,31100.0,19.84,19.95,19.84,19.91,31100.0
2010-06-04 11:00:00,19.91,19.95,19.79,19.81,39600.0,19.91,19.95,19.79,19.81,39600.0
2010-06-04 11:30:00,19.81,19.81,19.76,19.76,29600.0,19.81,19.81,19.76,19.76,29600.0
2010-06-04 12:00:00,19.76,19.76,19.63,19.63,44300.0,19.76,19.76,19.63,19.63,44300.0
2010-06-04 12:30:00,19.63,19.67,19.59,19.65,27400.0,19.63,19.67,19.59,19.65,27400.0
2010-06-04 13:00:00,19.65,19.65,19.5,19.51,34200.0,19.65,19.65,19.5,19.51,34200.0
2010-06-04 13:30:00,19.51,19.53,19.46,19.48,45400.0,19.51,19.53,19.46,19.48,45400.0
2010-06-04 14:00:00,19.48,19.59,19.42,19.47,136200.0,19.48,19.59,19.42,19.47,136200.0
2010-06-04 14:30:00,19.47,19.47,19.25,19.31,44100.0,19.47,19.47,19.25,19.31,44100.0
2010-06-04 15:00:00,19.31,19.39,19.27,19.3,62300.0,19.31,19.39,19.27,19.3,62300.0
2010-06-04 15:30:00,19.31,19.34,19.24,19.29,148300.0,19.31,19.34,19.24,19.29,148300.0
2010-06-07 09:30:00,19.27,19.42,19.24,19.41,42200.0,19.27,19.42,19.24,19.41,42200.0
2010-06-07 10:00:00,19.38,19.45,19.32,19.35,29200.0,19.38,19.45,19.32,19.35,29200.0
2010-06-07 10:30:00,19.35,19.36,19.03,19.04,32900.0,19.35,19.36,19.03,19.04,32900.0
2010-06-07 11:00:00,19.04,19.05,18.97,19.04,12100.0,19.04,19.05,18.97,19.04,12100.0
2010-06-07 11:30:00,19.04,19.13,19.04,19.11,5800.0,19.04,19.13,19.04,19.11,5800.0
2010-06-07 12:00:00,19.12,19.26,19.12,19.19,14200.0,19.12,19.26,19.12,19.19,14200.0
2010-06-07 12:30:00,19.16,19.26,19.14,19.24,10100.0,19.16,19.26,19.14,19.24,10100.0
2010-06-07 13:00:00,19.25,19.27,19.18,19.25,4600.0,19.25,19.27,19.18,19.25,4600.0
2010-06-07 13:30:00,19.26,19.27,19.12,19.14,10600.0,19.26,19.27,19.12,19.14,10600.0
2010-06-07 14:00:00,19.13,19.17,19.12,19.16,17600.0,19.13,19.17,19.12,19.16,17600.0
2010-06-07 14:30:00,19.16,19.16,19.02,19.04,44000.0,19.16,19.16,19.02,19.04,44000.0
2010-06-07 15:00:00,19.06,19.17,18.98,18.99,60400.0,19.06,19.17,18.98,18.99,60400.0
2010-06-07 15:30:00,18.99,19.0,18.9,18.96,643100.0,18.99,19.0,18.9,18.96,643100.0
2010-06-08 09:30:00,19.07,19.12,18.85,18.92,44900.0,19.07,19.12,18.85,18.92,44900.0
2010-06-08 10:00:00,18.91,19.05,18.9,18.9,85300.0,18.91,19.05,18.9,18.9,85300.0
2010-06-08 10:30:00,18.89,18.95,18.71,18.83,59300.0,18.89,18.95,18.71,18.83,59300.0
2010-06-08 11:00:00,18.82,18.94,18.72,18.92,78200.0,18.82,18.94,18.72,18.92,78200.0
2010-06-08 11:30:00,18.92,19.07,18.86,19.0,53600.0,18.92,19.07,18.86,19.0,53600.0
2010-06-08 12:00:00,19.03,19.05,18.86,18.87,39300.0,19.03,19.05,18.86,18.87,39300.0
2010-06-08 12:30:00,18.86,18.88,18.78,18.85,36100.0,18.86,18.88,18.78,18.85,36100.0
2010-06-08 13:00:00,18.86,18.87,18.7,18.73,42500.0,18.86,18.87,18.7,18.73,42500.0
2010-06-08 13:30:00,18.72,18.8,18.62,18.67,199800.0,18.72,18.8,18.62,18.67,199800.0
2010-06-08 14:00:00,18.69,18.78,18.55,18.74,50400.0,18.69,18.78,18.55,18.74,50400.0
2010-06-08 14:30:00,18.74,18.88,18.71,18.8,80900.0,18.74,18.88,18.71,18.8,80900.0
2010-06-08 15:00:00,18.79,18.83,18.73,18.82,104700.0,18.79,18.83,18.73,18.82,104700.0
2010-06-08 15:30:00,18.82,19.09,18.73,18.74,498700.0,18.82,19.09,18.73,18.74,498700.0
2010-06-09 09:30:00,18.76,19.24,18.76,19.08,55900.0,18.76,19.24,18.76,19.08,55900.0
2010-06-09 10:00:00,19.08,19.11,18.94,19.07,8900.0,19.08,19.11,18.94,19.07,8900.0
2010-06-09 10:30:00,19.08,19.09,18.93,18.98,18000.0,19.08,19.09,18.93,18.98,18000.0
2010-06-09 11:00:00,18.99,19.3,18.95,19.3,23400.0,18.99,19.3,18.95,19.3,23400.0
2010-06-09 11:30:00,19.28,19.29,19.14,19.19,19100.0,19.28,19.29,19.14,19.19,19100.0
2010-06-09 12:00:00,19.2,19.3,19.2,19.27,17200.0,19.2,19.3,19.2,19.27,17200.0
2010-06-09 12:30:00,19.26,19.32,19.22,19.26,12000.0,19.26,19.32,19.22,19.26,12000.0
2010-06-09 13:00:00,19.25,19.4,19.25,19.29,40300.0,19.25,19.4,19.25,19.29,40300.0
2010-06-09 13:30:00,19.28,19.29,19.17,19.29,113200.0,19.28,19.29,19.17,19.29,113200.0
2010-06-09 14:00:00,19.29,19.31,19.15,19.28,11200.0,19.29,19.31,19.15,19.28,11200.0
2010-06-09 14:30:00,19.27,19.27,19.01,19.03,17900.0,19.27,19.27,19.01,19.03,17900.0
2010-06-09 15:00:00,19.03,19.03,18.81,18.99,49400.0,19.03,19.03,18.81,18.99,49400.0
2010-06-09 15:30:00,18.99,18.99,18.79,18.87,39800.0,18.99,18.99,18.79,18.87,39800.0
2010-06-10 09:30:00,19.11,19.4,18.99,19.31,25400.0,19.11,19.4,18.99,19.31,25400.0
2010-06-10 10:00:00,19.33,19.37,19.12,19.15,19400.0,19.33,19.37,19.12,19.15,19400.0
2010-06-10 10:30:00,19.16,19.23,19.13,19.17,19500.0,19.16,19.23,19.13,19.17,19500.0
2010-06-10 11:00:00,19.16,19.26,19.16,19.25,150100.0,19.16,19.26,19.16,19.25,150100.0
2010-06-10 11:30:00,19.25,19.3,19.23,19.29,55500.0,19.25,19.3,19.23,19.29,55500.0
2010-06-10 12:00:00,19.28,19.28,19.2,19.23,10500.0,19.28,19.28,19.2,19.23,10500.0
2010-06-10 12:30:00,19.22,19.25,19.14,19.16,56400.0,19.22,19.25,19.14,19.16,56400.0
2010-06-10 13:00:00,19.15,19.18,19.09,19.16,270100.0,19.15,19.18,19.09,19.16,270100.0
2010-06-10 13:30:00,19.17,19.22,19.15,19.2,8900.0,19.17,19.22,19.15,19.2,8900.0
2010-06-10 14:00:00,19.21,19.32,19.21,19.31,15000.0,19.21,19.32,19.21,19.31,15000.0
2010-06-10 14:30:00,19.31,19.44,19.31,19.42,17600.0,19.31,19.44,19.31,19.42,17600.0
2010-06-10 15:00:00,19.43,19.48,19.39,19.46,38500.0,19.43,19.48,19.39,19.46,38500.0
2010-06-10 15:30:00,19.45,19.54,19.42,19.53,84100.0,19.45,19.54,19.42,19.53,84100.0
2010-06-11 09:30:00,19.37,19.55,19.36,19.5,9700.0,19.37,19.55,19.36,19.5,9700.0
2010-06-11 10:00:00,19.52,19.74,19.52,19.67,24700.0,19.52,19.74,19.52,19.67,24700.0
2010-06-11 10:30:00,19.68,19.69,19.53,19.55,23400.0,19.68,19.69,19.53,19.55,23400.0
2010-06-11 11:00:00,19.53,19.55,19.4,19.45,12900.0,19.53,19.55,19.4,19.45,12900.0
2010-06-11 11:30:00,19.44,19.53,19.43,19.53,16400.0,19.44,19.53,19.43,19.53,16400.0
2010-06-11 12:00:00,19.52,19.55,19.51,19.54,8900.0,19.52,19.55,19.51,19.54,8900.0
2010-06-11 12:30:00,19.54,19.58,19.53,19.57,17500.0,19.54,19.58,19.53,19.57,17500.0
2010-06-11 13:00:00,19.57,19.61,19.57,19.6,95100.0,19.57,19.61,19.57,19.6,95100.0
2010-06-11 13:30:00,19.59,19.59,19.54,19.55,12900.0,19.59,19.59,19.54,19.55,12900.0
2010-06-11 14:00:00,19.54,19.55,19.43,19.43,14800.0,19.54,19.55,19.43,19.43,14800.0
2010-06-11 14:30:00,19.42,19.6,19.42,19.46,40500.0,19.42,19.6,19.42,19.46,40500.0
2010-06-11 15:00:00,19.47,19.47,19.42,19.44,47900.0,19.47,19.47,19.42,19.44,47900.0
2010-06-11 15:30:00,19.45,19.47,19.34,19.34,246700.0,19.45,19.47,19.34,19.34,246700.0
2010-06-14 09:30:00,19.5,19.79,19.41,19.67,90000.0,19.5,19.79,19.41,19.67,90000.0
2010-06-14 10:00:00,19.69,19.73,19.68,19.69,20300.0,19.69,19.73,19.68,19.69,20300.0
2010-06-14 10:30:00,19.73,19.85,19.7,19.82,48400.0,19.73,19.85,19.7,19.82,48400.0
2010-06-14 11:00:00,19.83,19.97,19.83,19.94,38200.0,19.83,19.97,19.83,19.94,38200.0
2010-06-14 11:30:00,19.93,19.98,19.89,19.96,10200.0,19.93,19.98,19.89,19.96,10200.0
2010-06-14 12:00:00,19.95,19.98,19.94,19.95,10500.0,19.95,19.98,19.94,19.95,10500.0
2010-06-14 12:30:00,19.96,19.98,19.91,19.91,48100.0,19.96,19.98,19.91,19.91,48100.0
2010-06-14 13:00:00,19.91,19.93,19.77,19.8,43900.0,19.91,19.93,19.77,19.8,43900.0
2010-06-14 13:30:00,19.8,19.93,19.8,19.87,91200.0,19.8,19.93,19.8,19.87,91200.0
2010-06-14 14:00:00,19.86,19.92,19.82,19.88,26600.0,19.86,19.92,19.82,19.88,26600.0
2010-06-14 14:30:00,19.89,19.99,19.86,19.97,27500.0,19.89,19.99,19.86,19.97,27500.0
2010-06-14 15:00:00,19.98,19.99,19.9,19.97,37700.0,19.98,19.99,19.9,19.97,37700.0
2010-06-14 15:30:00,19.97,19.97,19.85,19.9,91500.0,19.97,19.97,19.85,19.9,91500.0
2010-06-15 09:30:00,20.0,20.0,19.9,19.98,19100.0,20.0,20.0,19.9,19.98,19100.0
2010-06-15 10:00:00,19.97,20.0,19.91,20.0,35100.0,19.97,20.0,19.91,20.0,35100.0
2010-06-15 10:30:00,20.0,20.14,19.97,20.13,54200.0,20.0,20.14,19.97,20.13,54200.0
2010-06-15 11:00:00,20.13,20.16,20.04,20.14,17100.0,20.13,20.16,20.04,20.14,17100.0
2010-06-15 11:30:00,20.14,20.17,20.07,20.11,50500.0,20.14,20.17,20.07,20.11,50500.0
2010-06-15 12:00:00,20.11,20.29,20.11,20.29,52000.0,20.11,20.29,20.11,20.29,52000.0
2010-06-15 12:30:00,20.28,20.29,20.2,20.29,22100.0,20.28,20.29,20.2,20.29,22100.0
2010-06-15 13:00:00,20.29,20.3,20.23,20.29,76600.0,20.29,20.3,20.23,20.29,76600.0
2010-06-15 13:30:00,20.28,20.44,20.28,20.44,143100.0,20.28,20.44,20.28,20.44,143100.0
2010-06-15 14:00:00,20.43,20.51,20.39,20.44,37300.0,20.43,20.51,20.39,20.44,37300.0
2010-06-15 14:30:00,20.45,20.45,20.34,20.34,21200.0,20.45,20.45,20.34,20.34,21200.0
2010-06-15 15:00:00,20.33,20.5,20.3,20.46,112800.0,20.33,20.5,20.3,20.46,112800.0
2010-06-15 15:30:00,20.46,20.64,20.46,20.6,143800.0,20.46,20.64,20.46,20.6,143800.0
2010-06-16 09:30:00,20.54,20.59,20.31,20.4,25300.0,20.54,20.59,20.31,20.4,25300.0
2010-06-16 10:00:00,20.41,20.47,20.4,20.46,22700.0,20.41,20.47,20.4,20.46,22700.0
2010-06-16 10:30:00,20.46,20.47,20.32,20.37,25500.0,20.46,20.47,20.32,20.37,25500.0
2010-06-16 11:00:00,20.37,20.37,20.28,20.3,19600.0,20.37,20.37,20.28,20.3,19600.0
2010-06-16 11:30:00,20.31,20.31,20.27,20.3,30400.0,20.31,20.31,20.27,20.3,30400.0
2010-06-16 12:00:00,20.31,20.35,20.3,20.33,33100.0,20.31,20.35,20.3,20.33,33100.0
2010-06-16 12:30:00,20.32,20.35,20.28,20.3,30100.0,20.32,20.35,20.28,20.3,30100.0
2010-06-16 13:00:00,20.3,20.34,20.25,20.3,35400.0,20.3,20.34,20.25,20.3,35400.0
2010-06-16 13:30:00,20.31,20.31,20.21,20.22,48400.0,20.31,20.31,20.21,20.22,48400.0
2010-06-16 14:00:00,20.23,20.25,20.17,20.19,57200.0,20.23,20.25,20.17,20.19,57200.0
2010-06-16 14:30:00,20.19,20.27,20.18,20.22,77700.0,20.19,20.27,20.18,20.22,77700.0
2010-06-16 15:00:00,20.23,20.23,20.07,20.2,37400.0,20.23,20.23,20.07,20.2,37400.0
2010-06-16 15:30:00,20.2,20.26,20.2,20.22,57800.0,20.2,20.26,20.2,20.22,57800.0
2010-06-17 09:30:00,20.41,20.48,20.17,20.24,16400.0,20.41,20.48,20.17,20.24,16400.0
2010-06-17 10:00:00,20.22,20.22,20.1,20.16,30700.0,20.22,20.22,20.1,20.16,30700.0
2010-06-17 10:30:00,20.11,20.21,20.1,20.14,32900.0,20.11,20.21,20.1,20.14,32900.0
2010-06-17 11:00:00,20.14,20.17,20.09,20.15,6700.0,20.14,20.17,20.09,20.15,6700.0
2010-06-17 11:30:00,20.16,20.27,20.16,20.23,7000.0,20.16,20.27,20.16,20.23,7000.0
2010-06-17 12:00:00,20.21,20.21,20.15,20.16,13000.0,20.21,20.21,20.15,20.16,13000.0
2010-06-17 12:30:00,20.17,20.23,20.15,20.19,10900.0,20.17,20.23,20.15,20.19,10900.0
2010-06-17 13:00:00,20.17,20.18,20.15,20.18,8000.0,20.17,20.18,20.15,20.18,8000.0
2010-06-17 13:30:00,20.19,20.28,20.18,20.27,8100.0,20.19,20.28,20.18,20.27,8100.0
2010-06-17 14:00:00,20.27,20.31,20.21,20.21,8900.0,20.27,20.31,20.21,20.21,8900.0
2010-06-17 14:30:00,20.2,20.23,20.15,20.22,14700.0,20.2,20.23,20.15,20.22,14700.0
2010-06-17 15:00:00,20.21,20.22,20.15,20.17,33700.0,20.21,20.22,20.15,20.17,33700.0
2010-06-17 15:30:00,20.18,20.28,20.13,20.25,69400.0,20.18,20.28,20.13,20.25,69400.0
2010-06-18 09:30:00,20.2,20.2,19.97,19.99,48800.0,20.2,20.2,19.97,19.99,48800.0
2010-06-18 10:00:00,19.99,20.16,19.99,20.15,32700.0,19.99,20.16,19.99,20.15,32700.0
2010-06-18 10:30:00,20.16,20.17,20.14,20.16,17800.0,20.16,20.17,20.14,20.16,17800.0
2010-06-18 11:00:00,20.16,20.16,20.08,20.15,6300.0,20.16,20.16,20.08,20.15,6300.0
2010-06-18 11:30:00,20.13,20.15,20.12,20.15,20300.0,20.13,20.15,20.12,20.15,20300.0
2010-06-18 12:00:00,20.15,20.2,20.1,20.13,51300.0,20.15,20.2,20.1,20.13,51300.0
2010-06-18 12:30:00,20.13,20.17,20.1,20.15,9600.0,20.13,20.17,20.1,20.15,9600.0
2010-06-18 13:00:00,20.13,20.18,20.12,20.17,56900.0,20.13,20.18,20.12,20.17,56900.0
2010-06-18 13:30:00,20.17,20.17,20.14,20.17,12800.0,20.17,20.17,20.14,20.17,12800.0
2010-06-18 14:00:00,20.16,20.21,20.16,20.2,12700.0,20.16,20.21,20.16,20.2,12700.0
2010-06-18 14:30:00,20.19,20.22,20.18,20.21,18700.0,20.19,20.22,20.18,20.21,18700.0
2010-06-18 15:00:00,20.2,20.23,20.18,20.22,34400.0,20.2,20.23,20.18,20.22,34400.0
2010-06-18 15:30:00,20.22,20.26,20.14,20.15,114400.0,20.22,20.26,20.14,20.15,114400.0
2010-06-21 09:30:00,20.46,20.62,20.43,20.53,27500.0,20.46,20.62,20.43,20.53,27500.0
2010-06-21 10:00:00,20.52,20.53,20.39,20.41,24000.0,20.52,20.53,20.39,20.41,24000.0
2010-06-21 10:30:00,20.42,20.53,20.39,20.49,23700.0,20.42,20.53,20.39,20.49,23700.0
2010-06-21 11:00:00,20.45,20.45,20.33,20.36,12800.0,20.45,20.45,20.33,20.36,12800.0
2010-06-21 11:30:00,20.35,20.36,20.27,20.29,20500.0,20.35,20.36,20.27,20.29,20500.0
2010-06-21 12:00:00,20.29,20.31,20.17,20.19,17700.0,20.29,20.31,20.17,20.19,17700.0
2010-06-21 12:30:00,20.18,20.27,20.18,20.25,25400.0,20.18,20.27,20.18,20.25,25400.0
2010-06-21 13:00:00,20.25,20.27,20.22,20.24,29500.0,20.25,20.27,20.22,20.24,29500.0
2010-06-21 13:30:00,20.23,20.25,20.19,20.2,25400.0,20.23,20.25,20.19,20.2,25400.0
2010-06-21 14:00:00,20.2,20.2,20.13,20.13,15000.0,20.2,20.2,20.13,20.13,15000.0
2010-06-21 14:30:00,20.14,20.19,20.13,20.15,9400.0,20.14,20.19,20.13,20.15,9400.0
2010-06-21 15:00:00,20.14,20.16,20.1,20.14,103900.0,20.14,20.16,20.1,20.14,103900.0
2010-06-21 15:30:00,20.14,20.22,20.12,20.2,154500.0,20.14,20.22,20.12,20.2,154500.0
2010-06-22 09:30:00,20.08,20.32,19.98,20.17,22700.0,20.08,20.32,19.98,20.17,22700.0
2010-06-22 10:00:00,20.15,20.28,20.05,20.26,29600.0,20.15,20.28,20.05,20.26,29600.0
2010-06-22 10:30:00,20.26,20.38,20.18,20.38,40000.0,20.26,20.38,20.18,20.38,40000.0
2010-06-22 11:00:00,20.35,20.42,20.27,20.39,18000.0,20.35,20.42,20.27,20.39,18000.0
2010-06-22 11:30:00,20.38,20.52,20.36,20.36,33400.0,20.38,20.52,20.36,20.36,33400.0
2010-06-22 12:00:00,20.35,20.35,20.24,20.24,39400.0,20.35,20.35,20.24,20.24,39400.0
2010-06-22 12:30:00,20.25,20.28,20.24,20.25,19100.0,20.25,20.28,20.24,20.25,19100.0
2010-06-22 13:00:00,20.25,20.27,20.24,20.24,8500.0,20.25,20.27,20.24,20.24,8500.0
2010-06-22 13:30:00,20.24,20.27,20.19,20.19,20500.0,20.24,20.27,20.19,20.19,20500.0
2010-06-22 14:00:00,20.19,20.2,20.15,20.15,17300.0,20.19,20.2,20.15,20.15,17300.0
2010-06-22 14:30:00,20.15,20.2,20.0,20.04,56500.0,20.15,20.2,20.0,20.04,56500.0
2010-06-22 15:00:00,20.04,20.07,20.02,20.04,58300.0,20.04,20.07,20.02,20.04,58300.0
2010-06-22 15:30:00,20.03,20.03,19.92,20.01,182800.0,20.03,20.03,19.92,20.01,182800.0
2010-06-23 09:30:00,20.05,20.06,19.88,19.99,32100.0,20.05,20.06,19.88,19.99,32100.0
2010-06-23 10:00:00,19.98,19.98,19.69,19.75,36300.0,19.98,19.98,19.69,19.75,36300.0
2010-06-23 10:30:00,19.75,19.76,19.7,19.76,18900.0,19.75,19.76,19.7,19.76,18900.0
2010-06-23 11:00:00,19.75,19.79,19.69,19.74,11700.0,19.75,19.79,19.69,19.74,11700.0
2010-06-23 11:30:00,19.74,19.78,19.56,19.72,54100.0,19.74,19.78,19.56,19.72,54100.0
2010-06-23 12:00:00,19.72,19.73,19.69,19.72,18200.0,19.72,19.73,19.69,19.72,18200.0
2010-06-23 12:30:00,19.72,19.76,19.7,19.71,40500.0,19.72,19.76,19.7,19.71,40500.0
2010-06-23 13:00:00,19.7,19.75,19.67,19.7,54000.0,19.7,19.75,19.67,19.7,54000.0
2010-06-23 13:30:00,19.72,19.74,19.67,19.73,21100.0,19.72,19.74,19.67,19.73,21100.0
2010-06-23 14:00:00,19.73,19.76,19.7,19.75,18900.0,19.73,19.76,19.7,19.75,18900.0
2010-06-23 14:30:00,19.8,19.91,19.72,19.72,12200.0,19.8,19.91,19.72,19.72,12200.0
2010-06-23 15:00:00,19.72,19.85,19.66,19.79,35700.0,19.72,19.85,19.66,19.79,35700.0
2010-06-23 15:30:00,19.8,19.8,19.73,19.76,52300.0,19.8,19.8,19.73,19.76,52300.0
2010-06-24 09:30:00,19.58,19.7,19.4,19.43,25800.0,19.58,19.7,19.4,19.43,25800.0
2010-06-24 10:00:00,19.46,19.66,19.44,19.62,66700.0,19.46,19.66,19.44,19.62,66700.0
2010-06-24 10:30:00,19.61,19.62,19.47,19.59,41200.0,19.61,19.62,19.47,19.59,41200.0
2010-06-24 11:00:00,19.6,19.6,19.44,19.51,26700.0,19.6,19.6,19.44,19.51,26700.0
2010-06-24 11:30:00,19.52,19.61,19.47,19.53,30200.0,19.52,19.61,19.47,19.53,30200.0
2010-06-24 12:00:00,19.54,19.56,19.48,19.5,27900.0,19.54,19.56,19.48,19.5,27900.0
2010-06-24 12:30:00,19.49,19.52,19.48,19.51,57200.0,19.49,19.52,19.48,19.51,57200.0
2010-06-24 13:00:00,19.53,19.6,19.49,19.49,72200.0,19.53,19.6,19.49,19.49,72200.0
2010-06-24 13:30:00,19.51,19.7,19.48,19.65,32300.0,19.51,19.7,19.48,19.65,32300.0
2010-06-24 14:00:00,19.67,19.68,19.59,19.63,27600.0,19.67,19.68,19.59,19.63,27600.0
2010-06-24 14:30:00,19.63,19.63,19.48,19.52,29200.0,19.63,19.63,19.48,19.52,29200.0
2010-06-24 15:00:00,19.53,19.58,19.39,19.47,50200.0,19.53,19.58,19.39,19.47,50200.0
2010-06-24 15:30:00,19.46,19.52,19.33,19.35,161600.0,19.46,19.52,19.33,19.35,161600.0
2010-06-25 09:30:00,19.43,19.43,19.13,19.18,34300.0,19.43,19.43,19.13,19.18,34300.0
2010-06-25 10:00:00,19.17,19.35,19.16,19.34,102500.0,19.17,19.35,19.16,19.34,102500.0
2010-06-25 10:30:00,19.34,19.41,19.29,19.38,74700.0,19.34,19.41,19.29,19.38,74700.0
2010-06-25 11:00:00,19.38,19.55,19.38,19.54,45200.0,19.38,19.55,19.38,19.54,45200.0
2010-06-25 11:30:00,19.53,19.54,19.38,19.4,32100.0,19.53,19.54,19.38,19.4,32100.0
2010-06-25 12:00:00,19.4,19.53,19.39,19.48,23100.0,19.4,19.53,19.39,19.48,23100.0
2010-06-25 12:30:00,19.47,19.51,19.44,19.5,66300.0,19.47,19.51,19.44,19.5,66300.0
2010-06-25 13:00:00,19.49,19.64,19.49,19.6,97600.0,19.49,19.64,19.49,19.6,97600.0
2010-06-25 13:30:00,19.6,19.77,19.6,19.71,41500.0,19.6,19.77,19.6,19.71,41500.0
2010-06-25 14:00:00,19.71,19.71,19.58,19.61,47000.0,19.71,19.71,19.58,19.61,47000.0
2010-06-25 14:30:00,19.6,19.71,19.6,19.66,66000.0,19.6,19.71,19.6,19.66,66000.0
2010-06-25 15:00:00,19.66,19.74,19.58,19.67,73500.0,19.66,19.74,19.58,19.67,73500.0
2010-06-25 15:30:00,19.67,19.77,19.59,19.69,124900.0,19.67,19.77,19.59,19.69,124900.0
2010-06-28 09:30:00,19.66,19.7,19.39,19.45,26200.0,19.66,19.7,19.39,19.45,26200.0
2010-06-28 10:00:00,19.47,19.61,19.41,19.6,16000.0,19.47,19.61,19.41,19.6,16000.0
2010-06-28 10:30:00,19.6,19.69,19.56,19.66,9000.0,19.6,19.69,19.56,19.66,9000.0
2010-06-28 11:00:00,19.66,19.77,19.61,19.74,28200.0,19.66,19.77,19.61,19.74,28200.0
2010-06-28 11:30:00,19.74,19.84,19.68,19.69,35700.0,19.74,19.84,19.68,19.69,35700.0
2010-06-28 12:00:00,19.7,19.71,19.6,19.66,36300.0,19.7,19.71,19.6,19.66,36300.0
2010-06-28 12:30:00,19.66,19.66,19.54,19.63,28000.0,19.66,19.66,19.54,19.63,28000.0
2010-06-28 13:00:00,19.63,19.69,19.59,19.66,43900.0,19.63,19.69,19.59,19.66,43900.0
2010-06-28 13:30:00,19.65,19.7,19.56,19.7,42700.0,19.65,19.7,19.56,19.7,42700.0
2010-06-28 14:00:00,19.7,19.72,19.63,19.65,38900.0,19.7,19.72,19.63,19.65,38900.0
2010-06-28 14:30:00,19.61,19.7,19.61,19.68,52100.0,19.61,19.7,19.61,19.68,52100.0
2010-06-28 15:00:00,19.68,19.75,19.63,19.64,55400.0,19.68,19.75,19.63,19.64,55400.0
2010-06-28 15:30:00,19.64,19.74,19.64,19.69,77000.0,19.64,19.74,19.64,19.69,77000.0
2010-06-29 09:30:00,19.45,19.59,19.2,19.4,35800.0,19.45,19.59,19.2,19.4,35800.0
2010-06-29 10:00:00,19.36,19.4,19.12,19.22,108000.0,19.36,19.4,19.12,19.22,108000.0
2010-06-29 10:30:00,19.21,19.35,19.2,19.27,84000.0,19.21,19.35,19.2,19.27,84000.0
2010-06-29 11:00:00,19.29,19.3,19.2,19.22,36800.0,19.29,19.3,19.2,19.22,36800.0
2010-06-29 11:30:00,19.22,19.34,19.2,19.26,78700.0,19.22,19.34,19.2,19.26,78700.0
2010-06-29 12:00:00,19.28,19.28,19.15,19.19,39400.0,19.28,19.28,19.15,19.19,39400.0
2010-06-29 12:30:00,19.18,19.18,19.1,19.11,28300.0,19.18,19.18,19.1,19.11,28300.0
2010-06-29 13:00:00,19.1,19.13,19.0,19.01,32400.0,19.1,19.13,19.0,19.01,32400.0
2010-06-29 13:30:00,19.01,19.12,19.01,19.12,36500.0,19.01,19.12,19.01,19.12,36500.0
2010-06-29 14:00:00,19.13,19.25,19.12,19.23,34000.0,19.13,19.25,19.12,19.23,34000.0
2010-06-29 14:30:00,19.22,19.22,19.01,19.01,66200.0,19.22,19.22,19.01,19.01,66200.0
2010-06-29 15:00:00,19.01,19.03,18.91,18.94,69600.0,19.01,19.03,18.91,18.94,69600.0
2010-06-29 15:30:00,18.93,18.94,18.74,18.81,199800.0,18.93,18.94,18.74,18.81,199800.0
2010-06-30 09:30:00,18.74,19.09,18.66,19.0,33100.0,18.74,19.09,18.66,19.0,33100.0
2010-06-30 10:00:00,18.99,19.0,18.92,18.99,44900.0,18.99,19.0,18.92,18.99,44900.0
2010-06-30 10:30:00,19.0,19.08,18.97,19.02,27200.0,19.0,19.08,18.97,19.02,27200.0
2010-06-30 11:00:00,19.02,19.06,18.92,19.01,14000.0,19.02,19.06,18.92,19.01,14000.0
2010-06-30 11:30:00,19.0,19.09,19.0,19.07,11200.0,19.0,19.09,19.0,19.07,11200.0
2010-06-30 12:00:00,19.05,19.07,19.04,19.07,7600.0,19.05,19.07,19.04,19.07,7600.0
2010-06-30 12:30:00,19.06,19.13,19.05,19.1,38000.0,19.06,19.13,19.05,19.1,38000.0
2010-06-30 13:00:00,19.1,19.12,19.07,19.11,26200.0,19.1,19.12,19.07,19.11,26200.0
2010-06-30 13:30:00,19.11,19.12,19.03,19.11,39600.0,19.11,19.12,19.03,19.11,39600.0
2010-06-30 14:00:00,19.11,19.14,19.05,19.09,32600.0,19.11,19.14,19.05,19.09,32600.0
2010-06-30 14:30:00,19.08,19.11,19.06,19.07,48300.0,19.08,19.11,19.06,19.07,48300.0
2010-06-30 15:00:00,19.07,19.14,19.06,19.1,118300.0,19.07,19.14,19.06,19.1,118300.0
2010-06-30 15:30:00,19.08,19.09,18.89,18.96,196500.0,19.08,19.09,18.89,18.96,196500.0
2010-07-01 09:30:00,18.88,18.88,18.52,18.55,131000.0,18.88,18.88,18.52,18.55,131000.0
2010-07-01 10:00:00,18.54,18.55,18.33,18.51,59100.0,18.54,18.55,18.33,18.51,59100.0
2010-07-01 10:30:00,18.5,18.51,18.32,18.43,58900.0,18.5,18.51,18.32,18.43,58900.0
2010-07-01 11:00:00,18.42,18.43,18.29,18.42,54700.0,18.42,18.43,18.29,18.42,54700.0
2010-07-01 11:30:00,18.42,18.45,18.32,18.39,28700.0,18.42,18.45,18.32,18.39,28700.0
2010-07-01 12:00:00,18.38,18.42,18.32,18.41,60200.0,18.38,18.42,18.32,18.41,60200.0
2010-07-01 12:30:00,18.41,18.54,18.4,18.43,129800.0,18.41,18.54,18.4,18.43,129800.0
2010-07-01 13:00:00,18.44,18.47,18.41,18.43,22700.0,18.44,18.47,18.41,18.43,22700.0
2010-07-01 13:30:00,18.44,18.5,18.38,18.41,121800.0,18.44,18.5,18.38,18.41,121800.0
2010-07-01 14:00:00,18.4,18.44,18.34,18.36,79700.0,18.4,18.44,18.34,18.36,79700.0
2010-07-01 14:30:00,18.36,18.41,18.3,18.33,43100.0,18.36,18.41,18.3,18.33,43100.0
2010-07-01 15:00:00,18.34,18.37,18.27,18.32,75000.0,18.34,18.37,18.27,18.32,75000.0
2010-07-01 15:30:00,18.32,18.39,18.29,18.3,216000.0,18.32,18.39,18.29,18.3,216000.0
2010-07-02 09:30:00,18.35,18.67,18.21,18.46,32000.0,18.35,18.67,18.21,18.46,32000.0
2010-07-02 10:00:00,18.47,18.51,18.41,18.43,26300.0,18.47,18.51,18.41,18.43,26300.0
2010-07-02 10:30:00,18.42,18.42,18.32,18.32,19600.0,18.42,18.42,18.32,18.32,19600.0
2010-07-02 11:00:00,18.32,18.43,18.31,18.35,36400.0,18.32,18.43,18.31,18.35,36400.0
2010-07-02 11:30:00,18.35,18.4,18.33,18.35,73000.0,18.35,18.4,18.33,18.35,73000.0
2010-07-02 12:00:00,18.33,18.33,18.27,18.27,43300.0,18.33,18.33,18.27,18.27,43300.0
2010-07-02 12:30:00,18.27,18.3,18.24,18.26,23100.0,18.27,18.3,18.24,18.26,23100.0
2010-07-02 13:00:00,18.26,18.3,18.24,18.26,16700.0,18.26,18.3,18.24,18.26,16700.0
2010-07-02 13:30:00,18.25,18.31,18.23,18.29,41000.0,18.25,18.31,18.23,18.29,41000.0
2010-07-02 14:00:00,18.29,18.3,18.2,18.28,27600.0,18.29,18.3,18.2,18.28,27600.0
2010-07-02 14:30:00,18.3,18.3,18.22,18.27,7900.0,18.3,18.3,18.22,18.27,7900.0
2010-07-02 15:00:00,18.27,18.36,18.26,18.33,24000.0,18.27,18.36,18.26,18.33,24000.0
2010-07-02 15:30:00,18.32,18.49,18.31,18.37,47400.0,18.32,18.49,18.31,18.37,47400.0
2010-07-06 09:30:00,18.58,18.67,18.49,18.59,21000.0,18.58,18.67,18.49,18.59,21000.0
2010-07-06 10:00:00,18.57,18.71,18.54,18.71,18300.0,18.57,18.71,18.54,18.71,18300.0
2010-07-06 10:30:00,18.71,18.77,18.67,18.69,17100.0,18.71,18.77,18.67,18.69,17100.0
2010-07-06 11:00:00,18.68,18.75,18.65,18.65,24000.0,18.68,18.75,18.65,18.65,24000.0
2010-07-06 11:30:00,18.65,18.7,18.63,18.66,16600.0,18.65,18.7,18.63,18.66,16600.0
2010-07-06 12:00:00,18.67,18.7,18.63,18.63,35700.0,18.67,18.7,18.63,18.63,35700.0
2010-07-06 12:30:00,18.63,18.64,18.4,18.42,17900.0,18.63,18.64,18.4,18.42,17900.0
2010-07-06 13:00:00,18.42,18.53,18.42,18.51,34200.0,18.42,18.53,18.42,18.51,34200.0
2010-07-06 13:30:00,18.51,18.51,18.31,18.39,26500.0,18.51,18.51,18.31,18.39,26500.0
2010-07-06 14:00:00,18.37,18.38,18.23,18.31,22900.0,18.37,18.38,18.23,18.31,22900.0
2010-07-06 14:30:00,18.32,18.34,18.17,18.18,28200.0,18.32,18.34,18.17,18.18,28200.0
2010-07-06 15:00:00,18.18,18.24,18.11,18.2,50000.0,18.18,18.24,18.11,18.2,50000.0
2010-07-06 15:30:00,18.2,18.28,18.16,18.25,90700.0,18.2,18.28,18.16,18.25,90700.0
2010-07-07 09:30:00,18.24,18.25,18.11,18.17,36300.0,18.24,18.25,18.11,18.17,36300.0
2010-07-07 10:00:00,18.2,18.28,18.04,18.06,72800.0,18.2,18.28,18.04,18.06,72800.0
2010-07-07 10:30:00,18.07,18.18,18.06,18.18,24600.0,18.07,18.18,18.06,18.18,24600.0
2010-07-07 11:00:00,18.18,18.2,18.1,18.15,16300.0,18.18,18.2,18.1,18.15,16300.0
2010-07-07 11:30:00,18.12,18.19,18.09,18.09,18200.0,18.12,18.19,18.09,18.09,18200.0
2010-07-07 12:00:00,18.1,18.19,18.1,18.17,12000.0,18.1,18.19,18.1,18.17,12000.0
2010-07-07 12:30:00,18.19,18.26,18.19,18.23,22500.0,18.19,18.26,18.19,18.23,22500.0
2010-07-07 13:00:00,18.23,18.33,18.22,18.33,27900.0,18.23,18.33,18.22,18.33,27900.0
2010-07-07 13:30:00,18.31,18.33,18.23,18.29,27900.0,18.31,18.33,18.23,18.29,27900.0
2010-07-07 14:00:00,18.3,18.39,18.3,18.33,23800.0,18.3,18.39,18.3,18.33,23800.0
2010-07-07 14:30:00,18.33,18.45,18.29,18.44,55900.0,18.33,18.45,18.29,18.44,55900.0
2010-07-07 15:00:00,18.43,18.52,18.37,18.52,47500.0,18.43,18.52,18.37,18.52,47500.0
2010-07-07 15:30:00,18.52,18.62,18.5,18.6,72600.0,18.52,18.62,18.5,18.6,72600.0
2010-07-08 09:30:00,18.68,18.76,18.53,18.58,70900.0,18.68,18.76,18.53,18.58,70900.0
2010-07-08 10:00:00,18.59,18.61,18.35,18.44,116100.0,18.59,18.61,18.35,18.44,116100.0
2010-07-08 10:30:00,18.45,18.57,18.31,18.57,118000.0,18.45,18.57,18.31,18.57,118000.0
2010-07-08 11:00:00,18.57,18.69,18.48,18.65,29100.0,18.57,18.69,18.48,18.65,29100.0
2010-07-08 11:30:00,18.62,18.63,18.46,18.54,17200.0,18.62,18.63,18.46,18.54,17200.0
2010-07-08 12:00:00,18.54,18.59,18.4,18.44,83900.0,18.54,18.59,18.4,18.44,83900.0
2010-07-08 12:30:00,18.43,18.57,18.4,18.57,21700.0,18.43,18.57,18.4,18.57,21700.0
2010-07-08 13:00:00,18.58,18.69,18.54,18.65,24700.0,18.58,18.69,18.54,18.65,24700.0
2010-07-08 13:30:00,18.66,18.79,18.66,18.79,37600.0,18.66,18.79,18.66,18.79,37600.0
2010-07-08 14:00:00,18.79,18.81,18.69,18.77,109800.0,18.79,18.81,18.69,18.77,109800.0
2010-07-08 14:30:00,18.77,18.9,18.75,18.9,45700.0,18.77,18.9,18.75,18.9,45700.0
2010-07-08 15:00:00,18.9,18.97,18.84,18.96,78300.0,18.9,18.97,18.84,18.96,78300.0
2010-07-08 15:30:00,18.96,19.06,18.93,19.06,163400.0,18.96,19.06,18.93,19.06,163400.0
2010-07-09 09:30:00,18.99,19.13,18.94,19.12,36400.0,18.99,19.13,18.94,19.12,36400.0
2010-07-09 10:00:00,19.08,19.11,18.98,19.08,29400.0,19.08,19.11,18.98,19.08,29400.0
2010-07-09 10:30:00,19.07,19.14,19.06,19.08,18400.0,19.07,19.14,19.06,19.08,18400.0
2010-07-09 11:00:00,19.07,19.08,19.03,19.04,14800.0,19.07,19.08,19.03,19.04,14800.0
2010-07-09 11:30:00,19.05,19.05,18.95,18.95,14300.0,19.05,19.05,18.95,18.95,14300.0
2010-07-09 12:00:00,18.96,19.01,18.96,19.0,9600.0,18.96,19.01,18.96,19.0,9600.0
2010-07-09 12:30:00,19.01,19.02,18.97,18.97,13200.0,19.01,19.02,18.97,18.97,13200.0
2010-07-09 13:00:00,18.96,19.0,18.95,18.96,4400.0,18.96,19.0,18.95,18.96,4400.0
2010-07-09 13:30:00,18.97,19.03,18.97,19.0,6500.0,18.97,19.03,18.97,19.0,6500.0
2010-07-09 14:00:00,18.99,19.01,18.97,19.0,8900.0,18.99,19.01,18.97,19.0,8900.0
2010-07-09 14:30:00,18.99,19.02,18.99,19.0,16800.0,18.99,19.02,18.99,19.0,16800.0
2010-07-09 15:00:00,19.0,19.01,18.98,19.0,20400.0,19.0,19.01,18.98,19.0,20400.0
2010-07-09 15:30:00,19.0,19.05,18.97,19.05,46600.0,19.0,19.05,18.97,19.05,46600.0
2010-07-12 09:30:00,19.01,19.31,18.99,19.17,24700.0,19.01,19.31,18.99,19.17,24700.0
2010-07-12 10:00:00,19.18,19.18,19.0,19.0,14400.0,19.18,19.18,19.0,19.0,14400.0
2010-07-12 10:30:00,18.99,18.99,18.86,18.86,6800.0,18.99,18.99,18.86,18.86,6800.0
2010-07-12 11:00:00,18.82,18.84,18.77,18.8,5400.0,18.82,18.84,18.77,18.8,5400.0
2010-07-12 11:30:00,18.82,18.87,18.8,18.85,9600.0,18.82,18.87,18.8,18.85,9600.0
2010-07-12 12:00:00,18.85,18.89,18.84,18.85,6400.0,18.85,18.89,18.84,18.85,6400.0
2010-07-12 12:30:00,18.84,18.86,18.8,18.8,3500.0,18.84,18.86,18.8,18.8,3500.0
2010-07-12 13:00:00,18.79,18.83,18.78,18.82,6200.0,18.79,18.83,18.78,18.82,6200.0
2010-07-12 13:30:00,18.82,18.86,18.81,18.83,7800.0,18.82,18.86,18.81,18.83,7800.0
2010-07-12 14:00:00,18.83,18.85,18.75,18.82,9600.0,18.83,18.85,18.75,18.82,9600.0
2010-07-12 14:30:00,18.81,18.86,18.74,18.82,13600.0,18.81,18.86,18.74,18.82,13600.0
2010-07-12 15:00:00,18.81,18.86,18.79,18.79,15800.0,18.81,18.86,18.79,18.79,15800.0
2010-07-12 15:30:00,18.8,18.87,18.78,18.83,38600.0,18.8,18.87,18.78,18.83,38600.0
2010-07-13 09:30:00,19.0,19.09,18.91,19.08,11500.0,19.0,19.09,18.91,19.08,11500.0
2010-07-13 10:00:00,19.1,19.18,19.08,19.08,64000.0,19.1,19.18,19.08,19.08,64000.0
2010-07-13 10:30:00,19.09,19.11,19.03,19.04,17700.0,19.09,19.11,19.03,19.04,17700.0
2010-07-13 11:00:00,19.05,19.19,19.05,19.19,13700.0,19.05,19.19,19.05,19.19,13700.0
2010-07-13 11:30:00,19.19,19.26,19.16,19.17,38400.0,19.19,19.26,19.16,19.17,38400.0
2010-07-13 12:00:00,19.17,19.25,19.15,19.25,16700.0,19.17,19.25,19.15,19.25,16700.0
2010-07-13 12:30:00,19.24,19.25,19.2,19.21,31000.0,19.24,19.25,19.2,19.21,31000.0
2010-07-13 13:00:00,19.21,19.3,19.21,19.25,16900.0,19.21,19.3,19.21,19.25,16900.0
2010-07-13 13:30:00,19.26,19.3,19.24,19.25,16800.0,19.26,19.3,19.24,19.25,16800.0
2010-07-13 14:00:00,19.25,19.3,19.24,19.29,24700.0,19.25,19.3,19.24,19.29,24700.0
2010-07-13 14:30:00,19.28,19.33,19.28,19.33,21700.0,19.28,19.33,19.28,19.33,21700.0
2010-07-13 15:00:00,19.33,19.33,19.26,19.32,38100.0,19.33,19.33,19.26,19.32,38100.0
2010-07-13 15:30:00,19.32,19.32,19.27,19.3,62400.0,19.32,19.32,19.27,19.3,62400.0
2010-07-14 09:30:00,19.38,19.38,19.1,19.21,28600.0,19.38,19.38,19.1,19.21,28600.0
2010-07-14 10:00:00,19.19,19.27,19.11,19.26,8800.0,19.19,19.27,19.11,19.26,8800.0
2010-07-14 10:30:00,19.25,19.27,19.19,19.21,50600.0,19.25,19.27,19.19,19.21,50600.0
2010-07-14 11:00:00,19.2,19.26,19.18,19.24,14300.0,19.2,19.26,19.18,19.24,14300.0
2010-07-14 11:30:00,19.24,19.25,19.2,19.23,34400.0,19.24,19.25,19.2,19.23,34400.0
2010-07-14 12:00:00,19.23,19.25,19.22,19.24,9400.0,19.23,19.25,19.22,19.24,9400.0
2010-07-14 12:30:00,19.24,19.28,19.21,19.23,5600.0,19.24,19.28,19.21,19.23,5600.0
2010-07-14 13:00:00,19.23,19.26,19.2,19.22,8800.0,19.23,19.26,19.2,19.22,8800.0
2010-07-14 13:30:00,19.23,19.26,19.15,19.2,17300.0,19.23,19.26,19.15,19.2,17300.0
2010-07-14 14:00:00,19.2,19.23,19.14,19.23,45500.0,19.2,19.23,19.14,19.23,45500.0
2010-07-14 14:30:00,19.22,19.29,19.2,19.27,19200.0,19.22,19.29,19.2,19.27,19200.0
2010-07-14 15:00:00,19.27,19.32,19.2,19.25,32600.0,19.27,19.32,19.2,19.25,32600.0
2010-07-14 15:30:00,19.25,19.34,19.22,19.24,134500.0,19.25,19.34,19.22,19.24,134500.0
2010-07-15 09:30:00,19.18,19.35,19.17,19.28,19500.0,19.18,19.35,19.17,19.28,19500.0
2010-07-15 10:00:00,19.29,19.29,19.1,19.15,15700.0,19.29,19.29,19.1,19.15,15700.0
2010-07-15 10:30:00,19.16,19.22,19.13,19.18,11600.0,19.16,19.22,19.13,19.18,11600.0
2010-07-15 11:00:00,19.19,19.26,19.18,19.25,12100.0,19.19,19.26,19.18,19.25,12100.0
2010-07-15 11:30:00,19.25,19.31,19.22,19.25,21500.0,19.25,19.31,19.22,19.25,21500.0
2010-07-15 12:00:00,19.23,19.31,19.22,19.28,16300.0,19.23,19.31,19.22,19.28,16300.0
2010-07-15 12:30:00,19.26,19.35,19.26,19.33,58400.0,19.26,19.35,19.26,19.33,58400.0
2010-07-15 13:00:00,19.35,19.38,19.31,19.32,51100.0,19.35,19.38,19.31,19.32,51100.0
2010-07-15 13:30:00,19.31,19.37,19.31,19.35,47900.0,19.31,19.37,19.31,19.35,47900.0
2010-07-15 14:00:00,19.36,19.46,19.34,19.46,39200.0,19.36,19.46,19.34,19.46,39200.0
2010-07-15 14:30:00,19.46,19.56,19.45,19.53,39400.0,19.46,19.56,19.45,19.53,39400.0
2010-07-15 15:00:00,19.52,19.61,19.49,19.6,69900.0,19.52,19.61,19.49,19.6,69900.0
2010-07-15 15:30:00,19.6,19.7,19.57,19.68,188400.0,19.6,19.7,19.57,19.68,188400.0
2010-07-16 09:30:00,19.71,19.86,19.52,19.59,57800.0,19.71,19.86,19.52,19.59,57800.0
2010-07-16 10:00:00,19.59,19.72,19.42,19.67,107000.0,19.59,19.72,19.42,19.67,107000.0
2010-07-16 10:30:00,19.67,19.71,19.55,19.69,61500.0,19.67,19.71,19.55,19.69,61500.0
2010-07-16 11:00:00,19.68,19.69,19.54,19.59,131300.0,19.68,19.69,19.54,19.59,131300.0
2010-07-16 11:30:00,19.59,19.6,19.48,19.51,106900.0,19.59,19.6,19.48,19.51,106900.0
2010-07-16 12:00:00,19.5,19.53,19.39,19.5,68800.0,19.5,19.53,19.39,19.5,68800.0
2010-07-16 12:30:00,19.5,19.5,19.3,19.3,59600.0,19.5,19.5,19.3,19.3,59600.0
2010-07-16 13:00:00,19.31,19.37,19.21,19.24,55800.0,19.31,19.37,19.21,19.24,55800.0
2010-07-16 13:30:00,19.24,19.25,19.0,19.04,99600.0,19.24,19.25,19.0,19.04,99600.0
2010-07-16 14:00:00,19.03,19.11,19.01,19.1,53500.0,19.03,19.11,19.01,19.1,53500.0
2010-07-16 14:30:00,19.1,19.18,19.08,19.17,65700.0,19.1,19.18,19.08,19.17,65700.0
2010-07-16 15:00:00,19.17,19.19,19.12,19.16,111600.0,19.17,19.19,19.12,19.16,111600.0
2010-07-16 15:30:00,19.16,19.26,19.15,19.18,148500.0,19.16,19.26,19.15,19.18,148500.0
2010-07-19 09:30:00,19.25,19.29,19.09,19.21,13600.0,19.25,19.29,19.09,19.21,13600.0
2010-07-19 10:00:00,19.21,19.29,19.17,19.17,18300.0,19.21,19.29,19.17,19.17,18300.0
2010-07-19 10:30:00,19.15,19.17,18.96,18.99,12700.0,19.15,19.17,18.96,18.99,12700.0
2010-07-19 11:00:00,19.01,19.03,18.94,18.99,10000.0,19.01,19.03,18.94,18.99,10000.0
2010-07-19 11:30:00,18.99,18.99,18.94,18.96,53700.0,18.99,18.99,18.94,18.96,53700.0
2010-07-19 12:00:00,18.95,18.98,18.9,18.96,7000.0,18.95,18.98,18.9,18.96,7000.0
2010-07-19 12:30:00,18.96,19.06,18.95,18.99,12300.0,18.96,19.06,18.95,18.99,12300.0
2010-07-19 13:00:00,18.98,18.98,18.87,18.9,11100.0,18.98,18.98,18.87,18.9,11100.0
2010-07-19 13:30:00,18.91,18.94,18.87,18.92,12000.0,18.91,18.94,18.87,18.92,12000.0
2010-07-19 14:00:00,18.93,18.98,18.93,18.94,8200.0,18.93,18.98,18.93,18.94,8200.0
2010-07-19 14:30:00,18.95,19.07,18.95,19.07,15400.0,18.95,19.07,18.95,19.07,15400.0
2010-07-19 15:00:00,19.07,19.18,19.07,19.08,14500.0,19.07,19.18,19.07,19.08,14500.0
2010-07-19 15:30:00,19.09,19.16,19.03,19.15,51400.0,19.09,19.16,19.03,19.15,51400.0
2010-07-20 09:30:00,18.96,18.96,18.65,18.83,36000.0,18.96,18.96,18.65,18.83,36000.0
2010-07-20 10:00:00,18.81,18.84,18.67,18.67,25000.0,18.81,18.84,18.67,18.67,25000.0
2010-07-20 10:30:00,18.68,18.71,18.6,18.63,21700.0,18.68,18.71,18.6,18.63,21700.0
2010-07-20 11:00:00,18.64,18.65,18.52,18.61,45400.0,18.64,18.65,18.52,18.61,45400.0
2010-07-20 11:30:00,18.6,18.69,18.59,18.69,35700.0,18.6,18.69,18.59,18.69,35700.0
2010-07-20 12:00:00,18.69,18.77,18.67,18.74,25100.0,18.69,18.77,18.67,18.74,25100.0
2010-07-20 12:30:00,18.74,18.93,18.74,18.91,15300.0,18.74,18.93,18.74,18.91,15300.0
2010-07-20 13:00:00,18.93,19.03,18.92,19.0,32300.0,18.93,19.03,18.92,19.0,32300.0
2010-07-20 13:30:00,19.0,19.25,18.99,19.24,41800.0,19.0,19.25,18.99,19.24,41800.0
2010-07-20 14:00:00,19.24,19.35,19.22,19.35,76000.0,19.24,19.35,19.22,19.35,76000.0
2010-07-20 14:30:00,19.34,19.44,19.31,19.33,50400.0,19.34,19.44,19.31,19.33,50400.0
2010-07-20 15:00:00,19.35,19.41,19.31,19.4,39200.0,19.35,19.41,19.31,19.4,39200.0
2010-07-20 15:30:00,19.4,19.6,19.39,19.51,111300.0,19.4,19.6,19.39,19.51,111300.0
2010-07-21 09:30:00,19.67,19.72,19.52,19.72,49200.0,19.67,19.72,19.52,19.72,49200.0
2010-07-21 10:00:00,19.7,19.82,19.63,19.81,33300.0,19.7,19.82,19.63,19.81,33300.0
2010-07-21 10:30:00,19.78,19.79,19.66,19.74,19800.0,19.78,19.79,19.66,19.74,19800.0
2010-07-21 11:00:00,19.72,19.76,19.61,19.68,13100.0,19.72,19.76,19.61,19.68,13100.0
2010-07-21 11:30:00,19.69,19.7,19.63,19.7,25700.0,19.69,19.7,19.63,19.7,25700.0
2010-07-21 12:00:00,19.73,19.79,19.69,19.73,15400.0,19.73,19.79,19.69,19.73,15400.0
2010-07-21 12:30:00,19.74,19.78,19.7,19.72,14600.0,19.74,19.78,19.7,19.72,14600.0
2010-07-21 13:00:00,19.7,19.77,19.67,19.76,7900.0,19.7,19.77,19.67,19.76,7900.0
2010-07-21 13:30:00,19.77,19.88,19.76,19.84,23600.0,19.77,19.88,19.76,19.84,23600.0
2010-07-21 14:00:00,19.84,19.84,19.52,19.73,71500.0,19.84,19.84,19.52,19.73,71500.0
2010-07-21 14:30:00,19.71,19.71,19.48,19.52,23300.0,19.71,19.71,19.48,19.52,23300.0
2010-07-21 15:00:00,19.51,19.66,19.47,19.47,47700.0,19.51,19.66,19.47,19.47,47700.0
2010-07-21 15:30:00,19.49,19.52,19.28,19.36,171800.0,19.49,19.52,19.28,19.36,171800.0
2010-07-22 09:30:00,19.56,19.87,19.44,19.78,12900.0,19.56,19.87,19.44,19.78,12900.0
2010-07-22 10:00:00,19.83,19.88,19.65,19.67,24500.0,19.83,19.88,19.65,19.67,24500.0
2010-07-22 10:30:00,19.67,19.67,19.6,19.62,15800.0,19.67,19.67,19.6,19.62,15800.0
2010-07-22 11:00:00,19.59,19.62,19.51,19.59,13300.0,19.59,19.62,19.51,19.59,13300.0
2010-07-22 11:30:00,19.58,19.61,19.44,19.45,35000.0,19.58,19.61,19.44,19.45,35000.0
2010-07-22 12:00:00,19.47,19.47,19.38,19.4,20400.0,19.47,19.47,19.38,19.4,20400.0
2010-07-22 12:30:00,19.4,19.4,19.32,19.32,24800.0,19.4,19.4,19.32,19.32,24800.0
2010-07-22 13:00:00,19.33,19.39,19.33,19.36,17000.0,19.33,19.39,19.33,19.36,17000.0
2010-07-22 13:30:00,19.35,19.36,19.23,19.25,27200.0,19.35,19.36,19.23,19.25,27200.0
2010-07-22 14:00:00,19.25,19.36,19.24,19.36,23700.0,19.25,19.36,19.24,19.36,23700.0
2010-07-22 14:30:00,19.36,19.38,19.33,19.37,22500.0,19.36,19.38,19.33,19.37,22500.0
2010-07-22 15:00:00,19.38,19.4,19.35,19.38,35400.0,19.38,19.4,19.35,19.38,35400.0
2010-07-22 15:30:00,19.38,19.39,19.3,19.37,61600.0,19.38,19.39,19.3,19.37,61600.0
2010-07-23 09:30:00,19.3,19.37,19.1,19.16,11700.0,19.3,19.37,19.1,19.16,11700.0
2010-07-23 10:00:00,19.15,19.16,19.09,19.13,60100.0,19.15,19.16,19.09,19.13,60100.0
2010-07-23 10:30:00,19.13,19.3,19.13,19.29,17000.0,19.13,19.3,19.13,19.29,17000.0
2010-07-23 11:00:00,19.28,19.33,19.26,19.27,14900.0,19.28,19.33,19.26,19.27,14900.0
2010-07-23 11:30:00,19.29,19.33,19.14,19.15,46100.0,19.29,19.33,19.14,19.15,46100.0
2010-07-23 12:00:00,19.19,19.23,19.09,19.22,43400.0,19.19,19.23,19.09,19.22,43400.0
2010-07-23 12:30:00,19.21,19.23,19.05,19.23,27900.0,19.21,19.23,19.05,19.23,27900.0
2010-07-23 13:00:00,19.23,19.68,19.16,19.68,75300.0,19.23,19.68,19.16,19.68,75300.0
2010-07-23 13:30:00,19.7,19.89,19.64,19.77,135200.0,19.7,19.89,19.64,19.77,135200.0
2010-07-23 14:00:00,19.77,20.1,19.76,20.03,86300.0,19.77,20.1,19.76,20.03,86300.0
2010-07-23 14:30:00,20.01,20.06,19.98,20.0,28900.0,20.01,20.06,19.98,20.0,28900.0
2010-07-23 15:00:00,19.99,20.06,19.96,20.01,41500.0,19.99,20.06,19.96,20.01,41500.0
2010-07-23 15:30:00,20.02,20.02,19.85,19.99,171500.0,20.02,20.02,19.85,19.99,171500.0
2010-07-26 09:30:00,20.09,20.65,20.01,20.63,50500.0,20.09,20.65,20.01,20.63,50500.0
2010-07-26 10:00:00,20.62,21.11,20.62,20.89,226600.0,20.62,21.11,20.62,20.89,226600.0
2010-07-26 10:30:00,20.9,20.92,20.72,20.77,192400.0,20.9,20.92,20.72,20.77,192400.0
2010-07-26 11:00:00,20.77,20.84,20.7,20.78,576300.0,20.77,20.84,20.7,20.78,576300.0
2010-07-26 11:30:00,20.78,20.87,20.72,20.84,62300.0,20.78,20.87,20.72,20.84,62300.0
2010-07-26 12:00:00,20.84,20.87,20.83,20.87,35600.0,20.84,20.87,20.83,20.87,35600.0
2010-07-26 12:30:00,20.87,20.95,20.84,20.94,31000.0,20.87,20.95,20.84,20.94,31000.0
2010-07-26 13:00:00,20.94,21.06,20.92,21.05,1199100.0,20.94,21.06,20.92,21.05,1199100.0
2010-07-26 13:30:00,21.06,21.08,20.97,21.03,35900.0,21.06,21.08,20.97,21.03,35900.0
2010-07-26 14:00:00,21.03,21.03,20.97,21.0,43400.0,21.03,21.03,20.97,21.0,43400.0
2010-07-26 14:30:00,21.0,21.03,20.97,21.0,166400.0,21.0,21.03,20.97,21.0,166400.0
2010-07-26 15:00:00,20.99,21.01,20.97,21.01,100800.0,20.99,21.01,20.97,21.01,100800.0
2010-07-26 15:30:00,21.01,21.13,20.99,21.0,285400.0,21.01,21.13,20.99,21.0,285400.0
2010-07-27 09:30:00,20.98,21.15,20.91,21.13,166100.0,20.98,21.15,20.91,21.13,166100.0
2010-07-27 10:00:00,21.11,21.24,20.94,21.18,126500.0,21.11,21.24,20.94,21.18,126500.0
2010-07-27 10:30:00,21.17,21.36,21.11,21.35,190600.0,21.17,21.36,21.11,21.35,190600.0
2010-07-27 11:00:00,21.34,21.35,21.14,21.23,137500.0,21.34,21.35,21.14,21.23,137500.0
2010-07-27 11:30:00,21.23,21.47,21.2,21.34,152900.0,21.23,21.47,21.2,21.34,152900.0
2010-07-27 12:00:00,21.35,21.35,21.25,21.3,49800.0,21.35,21.35,21.25,21.3,49800.0
2010-07-27 12:30:00,21.3,21.35,21.28,21.35,78800.0,21.3,21.35,21.28,21.35,78800.0
2010-07-27 13:00:00,21.34,21.36,21.29,21.34,40600.0,21.34,21.36,21.29,21.34,40600.0
2010-07-27 13:30:00,21.34,21.44,21.29,21.4,116900.0,21.34,21.44,21.29,21.4,116900.0
2010-07-27 14:00:00,21.38,21.43,21.27,21.38,61900.0,21.38,21.43,21.27,21.38,61900.0
2010-07-27 14:30:00,21.38,21.42,21.34,21.42,59100.0,21.38,21.42,21.34,21.42,59100.0
2010-07-27 15:00:00,21.41,21.45,21.38,21.45,49400.0,21.41,21.45,21.38,21.45,49400.0
2010-07-27 15:30:00,21.42,21.46,21.35,21.38,109500.0,21.42,21.46,21.35,21.38,109500.0
2010-07-28 09:30:00,21.26,21.47,21.18,21.18,29600.0,21.26,21.47,21.18,21.18,29600.0
2010-07-28 10:00:00,21.2,21.2,21.02,21.11,39400.0,21.2,21.2,21.02,21.11,39400.0
2010-07-28 10:30:00,21.1,21.14,21.07,21.09,87800.0,21.1,21.14,21.07,21.09,87800.0
2010-07-28 11:00:00,21.08,21.12,20.99,21.05,51400.0,21.08,21.12,20.99,21.05,51400.0
2010-07-28 11:30:00,21.05,21.08,20.99,21.05,33500.0,21.05,21.08,20.99,21.05,33500.0
2010-07-28 12:00:00,21.05,21.09,21.04,21.06,25200.0,21.05,21.09,21.04,21.06,25200.0
2010-07-28 12:30:00,21.05,21.1,21.01,21.07,27000.0,21.05,21.1,21.01,21.07,27000.0
2010-07-28 13:00:00,21.08,21.13,21.0,21.07,60000.0,21.08,21.13,21.0,21.07,60000.0
2010-07-28 13:30:00,21.06,21.07,21.0,21.02,58700.0,21.06,21.07,21.0,21.02,58700.0
2010-07-28 14:00:00,21.01,21.05,20.91,20.95,20600.0,21.01,21.05,20.91,20.95,20600.0
2010-07-28 14:30:00,20.95,20.97,20.85,20.86,16800.0,20.95,20.97,20.85,20.86,16800.0
2010-07-28 15:00:00,20.86,20.88,20.79,20.85,38500.0,20.86,20.88,20.79,20.85,38500.0
2010-07-28 15:30:00,20.85,20.94,20.81,20.86,113800.0,20.85,20.94,20.81,20.86,113800.0
2010-07-29 09:30:00,21.02,21.07,20.96,21.02,53300.0,21.02,21.07,20.96,21.02,53300.0
2010-07-29 10:00:00,21.04,21.08,20.98,21.06,155200.0,21.04,21.08,20.98,21.06,155200.0
2010-07-29 10:30:00,21.05,21.13,20.98,20.99,102200.0,21.05,21.13,20.98,20.99,102200.0
2010-07-29 11:00:00,20.99,20.99,20.64,20.7,54500.0,20.99,20.99,20.64,20.7,54500.0
2010-07-29 11:30:00,20.69,20.75,20.59,20.68,42400.0,20.69,20.75,20.59,20.68,42400.0
2010-07-29 12:00:00,20.67,20.72,20.59,20.69,19400.0,20.67,20.72,20.59,20.69,19400.0
2010-07-29 12:30:00,20.69,20.7,20.58,20.65,27600.0,20.69,20.7,20.58,20.65,27600.0
2010-07-29 13:00:00,20.66,20.75,20.64,20.73,13700.0,20.66,20.75,20.64,20.73,13700.0
2010-07-29 13:30:00,20.74,20.77,20.67,20.7,32500.0,20.74,20.77,20.67,20.7,32500.0
2010-07-29 14:00:00,20.69,20.78,20.67,20.78,259100.0,20.69,20.78,20.67,20.78,259100.0
2010-07-29 14:30:00,20.78,21.1,20.78,21.1,98300.0,20.78,21.1,20.78,21.1,98300.0
2010-07-29 15:00:00,21.1,21.13,21.04,21.07,94600.0,21.1,21.13,21.04,21.07,94600.0
2010-07-29 15:30:00,21.07,21.26,21.07,21.26,357600.0,21.07,21.26,21.07,21.26,357600.0
2010-07-30 09:30:00,21.1,21.81,21.0,21.81,157500.0,21.1,21.81,21.0,21.81,157500.0
2010-07-30 10:00:00,21.8,21.98,21.75,21.85,230200.0,21.8,21.98,21.75,21.85,230200.0
2010-07-30 10:30:00,21.85,21.9,21.8,21.86,144400.0,21.85,21.9,21.8,21.86,144400.0
2010-07-30 11:00:00,21.86,21.96,21.78,21.92,84600.0,21.86,21.96,21.78,21.92,84600.0
2010-07-30 11:30:00,21.92,21.98,21.86,21.94,54700.0,21.92,21.98,21.86,21.94,54700.0
2010-07-30 12:00:00,21.94,21.95,21.74,21.77,52900.0,21.94,21.95,21.74,21.77,52900.0
2010-07-30 12:30:00,21.77,21.83,21.7,21.82,46200.0,21.77,21.83,21.7,21.82,46200.0
2010-07-30 13:00:00,21.82,21.95,21.78,21.94,57500.0,21.82,21.95,21.78,21.94,57500.0
2010-07-30 13:30:00,21.92,21.98,21.88,21.89,24000.0,21.92,21.98,21.88,21.89,24000.0
2010-07-30 14:00:00,21.9,21.93,21.83,21.89,53600.0,21.9,21.93,21.83,21.89,53600.0
2010-07-30 14:30:00,21.89,21.9,21.81,21.85,48500.0,21.89,21.9,21.81,21.85,48500.0
2010-07-30 15:00:00,21.85,22.06,21.83,21.99,145100.0,21.85,22.06,21.83,21.99,145100.0
2010-07-30 15:30:00,22.0,22.01,21.8,21.84,174700.0,22.0,22.01,21.8,21.84,174700.0
2010-08-02 09:30:00,22.09,22.2,22.05,22.15,83100.0,22.09,22.2,22.05,22.15,83100.0
2010-08-02 10:00:00,22.16,22.2,21.97,22.0,91800.0,22.16,22.2,21.97,22.0,91800.0
2010-08-02 10:30:00,22.02,22.02,21.84,22.01,68100.0,22.02,22.02,21.84,22.01,68100.0
2010-08-02 11:00:00,22.0,22.08,21.96,22.07,30500.0,22.0,22.08,21.96,22.07,30500.0
2010-08-02 11:30:00,22.08,22.12,22.06,22.08,31200.0,22.08,22.12,22.06,22.08,31200.0
2010-08-02 12:00:00,22.09,22.1,22.05,22.06,32600.0,22.09,22.1,22.05,22.06,32600.0
2010-08-02 12:30:00,22.06,22.12,21.97,21.97,102900.0,22.06,22.12,21.97,21.97,102900.0
2010-08-02 13:00:00,21.97,22.06,21.97,21.99,63700.0,21.97,22.06,21.97,21.99,63700.0
2010-08-02 13:30:00,21.99,22.05,21.94,22.01,45600.0,21.99,22.05,21.94,22.01,45600.0
2010-08-02 14:00:00,22.01,22.05,21.93,21.93,50900.0,22.01,22.05,21.93,21.93,50900.0
2010-08-02 14:30:00,21.94,21.98,21.85,21.98,159500.0,21.94,21.98,21.85,21.98,159500.0
2010-08-02 15:00:00,21.98,22.05,21.9,22.01,130300.0,21.98,22.05,21.9,22.01,130300.0
2010-08-02 15:30:00,22.01,22.03,21.94,21.98,208200.0,22.01,22.03,21.94,21.98,208200.0
2010-08-03 09:30:00,21.0,21.48,20.75,21.46,318200.0,21.0,21.48,20.75,21.46,318200.0
2010-08-03 10:00:00,21.44,21.61,21.22,21.57,174800.0,21.44,21.61,21.22,21.57,174800.0
2010-08-03 10:30:00,21.55,21.66,21.43,21.65,60100.0,21.55,21.66,21.43,21.65,60100.0
2010-08-03 11:00:00,21.65,21.65,21.49,21.53,40400.0,21.65,21.65,21.49,21.53,40400.0
2010-08-03 11:30:00,21.55,21.66,21.44,21.45,58900.0,21.55,21.66,21.44,21.45,58900.0
2010-08-03 12:00:00,21.46,21.5,21.43,21.5,45100.0,21.46,21.5,21.43,21.5,45100.0
2010-08-03 12:30:00,21.49,21.62,21.49,21.57,56500.0,21.49,21.62,21.49,21.57,56500.0
2010-08-03 13:00:00,21.56,21.63,21.56,21.63,23300.0,21.56,21.63,21.56,21.63,23300.0
2010-08-03 13:30:00,21.62,21.66,21.61,21.63,30700.0,21.62,21.66,21.61,21.63,30700.0
2010-08-03 14:00:00,21.63,21.81,21.63,21.77,52500.0,21.63,21.81,21.63,21.77,52500.0
2010-08-03 14:30:00,21.77,21.83,21.74,21.8,61600.0,21.77,21.83,21.74,21.8,61600.0
2010-08-03 15:00:00,21.8,21.81,21.74,21.74,100900.0,21.8,21.81,21.74,21.74,100900.0
2010-08-03 15:30:00,21.74,21.75,21.48,21.49,191200.0,21.74,21.75,21.48,21.49,191200.0
2010-08-04 09:30:00,21.41,21.71,21.41,21.56,105200.0,21.41,21.71,21.41,21.56,105200.0
2010-08-04 10:00:00,21.6,21.73,21.48,21.49,79200.0,21.6,21.73,21.48,21.49,79200.0
2010-08-04 10:30:00,21.48,21.51,21.42,21.43,69800.0,21.48,21.51,21.42,21.43,69800.0
2010-08-04 11:00:00,21.44,21.47,21.4,21.43,40000.0,21.44,21.47,21.4,21.43,40000.0
2010-08-04 11:30:00,21.43,21.52,21.36,21.46,80700.0,21.43,21.52,21.36,21.46,80700.0
2010-08-04 12:00:00,21.46,21.5,21.28,21.48,77500.0,21.46,21.5,21.28,21.48,77500.0
2010-08-04 12:30:00,21.48,21.5,21.24,21.31,160600.0,21.48,21.5,21.24,21.31,160600.0
2010-08-04 13:00:00,21.31,21.36,21.27,21.3,28600.0,21.31,21.36,21.27,21.3,28600.0
2010-08-04 13:30:00,21.29,21.39,21.23,21.27,56400.0,21.29,21.39,21.23,21.27,56400.0
2010-08-04 14:00:00,21.27,21.37,21.2,21.34,55500.0,21.27,21.37,21.2,21.34,55500.0
2010-08-04 14:30:00,21.34,21.36,21.29,21.29,39400.0,21.34,21.36,21.29,21.29,39400.0
2010-08-04 15:00:00,21.3,21.45,21.28,21.43,68500.0,21.3,21.45,21.28,21.43,68500.0
2010-08-04 15:30:00,21.44,21.46,21.37,21.42,153000.0,21.44,21.46,21.37,21.42,153000.0
2010-08-05 09:30:00,21.18,21.4,21.18,21.34,49900.0,21.18,21.4,21.18,21.34,49900.0
2010-08-05 10:00:00,21.35,21.45,21.3,21.45,26400.0,21.35,21.45,21.3,21.45,26400.0
2010-08-05 10:30:00,21.44,21.45,21.26,21.28,49400.0,21.44,21.45,21.26,21.28,49400.0
2010-08-05 11:00:00,21.28,21.3,21.14,21.22,76400.0,21.28,21.3,21.14,21.22,76400.0
2010-08-05 11:30:00,21.23,21.29,21.13,21.14,58800.0,21.23,21.29,21.13,21.14,58800.0
2010-08-05 12:00:00,21.15,21.19,21.09,21.15,62700.0,21.15,21.19,21.09,21.15,62700.0
2010-08-05 12:30:00,21.15,21.25,21.12,21.25,20800.0,21.15,21.25,21.12,21.25,20800.0
2010-08-05 13:00:00,21.25,21.27,21.22,21.25,20500.0,21.25,21.27,21.22,21.25,20500.0
2010-08-05 13:30:00,21.26,21.31,21.25,21.28,20800.0,21.26,21.31,21.25,21.28,20800.0
2010-08-05 14:00:00,21.27,21.33,21.26,21.33,13500.0,21.27,21.33,21.26,21.33,13500.0
2010-08-05 14:30:00,21.34,21.36,21.32,21.34,20700.0,21.34,21.36,21.32,21.34,20700.0
2010-08-05 15:00:00,21.33,21.38,21.33,21.34,28500.0,21.33,21.38,21.33,21.34,28500.0
2010-08-05 15:30:00,21.34,21.39,21.33,21.36,99400.0,21.34,21.39,21.33,21.36,99400.0
2010-08-06 09:30:00,21.21,21.37,21.15,21.35,34600.0,21.21,21.37,21.15,21.35,34600.0
2010-08-06 10:00:00,21.37,21.44,21.22,21.26,27800.0,21.37,21.44,21.22,21.26,27800.0
2010-08-06 10:30:00,21.24,21.25,21.07,21.09,36400.0,21.24,21.25,21.07,21.09,36400.0
2010-08-06 11:00:00,21.09,21.3,21.07,21.28,50800.0,21.09,21.3,21.07,21.28,50800.0
2010-08-06 11:30:00,21.28,21.36,21.24,21.31,58500.0,21.28,21.36,21.24,21.31,58500.0
2010-08-06 12:00:00,21.31,21.34,21.27,21.28,64100.0,21.31,21.34,21.27,21.28,64100.0
2010-08-06 12:30:00,21.27,21.35,21.24,21.29,62600.0,21.27,21.35,21.24,21.29,62600.0
2010-08-06 13:00:00,21.29,21.34,21.28,21.33,46500.0,21.29,21.34,21.28,21.33,46500.0
2010-08-06 13:30:00,21.33,21.44,21.31,21.43,40200.0,21.33,21.44,21.31,21.43,40200.0
2010-08-06 14:00:00,21.44,21.44,21.36,21.4,19800.0,21.44,21.44,21.36,21.4,19800.0
2010-08-06 14:30:00,21.4,21.43,21.37,21.4,48100.0,21.4,21.43,21.37,21.4,48100.0
2010-08-06 15:00:00,21.4,21.43,21.36,21.42,48100.0,21.4,21.43,21.36,21.42,48100.0
2010-08-06 15:30:00,21.41,21.55,21.41,21.53,104400.0,21.41,21.55,21.41,21.53,104400.0
2010-08-09 09:30:00,21.67,21.84,21.53,21.54,16300.0,21.67,21.84,21.53,21.54,16300.0
2010-08-09 10:00:00,21.55,21.69,21.54,21.65,18200.0,21.55,21.69,21.54,21.65,18200.0
2010-08-09 10:30:00,21.67,21.7,21.53,21.55,13100.0,21.67,21.7,21.53,21.55,13100.0
2010-08-09 11:00:00,21.56,21.62,21.56,21.59,11100.0,21.56,21.62,21.56,21.59,11100.0
2010-08-09 11:30:00,21.59,21.62,21.57,21.57,19800.0,21.59,21.62,21.57,21.57,19800.0
2010-08-09 12:00:00,21.58,21.58,21.43,21.44,13500.0,21.58,21.58,21.43,21.44,13500.0
2010-08-09 12:30:00,21.44,21.45,21.39,21.41,15700.0,21.44,21.45,21.39,21.41,15700.0
2010-08-09 13:00:00,21.41,21.49,21.4,21.42,33500.0,21.41,21.49,21.4,21.42,33500.0
2010-08-09 13:30:00,21.43,21.48,21.4,21.48,76300.0,21.43,21.48,21.4,21.48,76300.0
2010-08-09 14:00:00,21.48,21.51,21.46,21.5,14800.0,21.48,21.51,21.46,21.5,14800.0
2010-08-09 14:30:00,21.5,21.54,21.47,21.5,66000.0,21.5,21.54,21.47,21.5,66000.0
2010-08-09 15:00:00,21.51,21.57,21.5,21.56,23700.0,21.51,21.57,21.5,21.56,23700.0
2010-08-09 15:30:00,21.56,21.65,21.47,21.62,108100.0,21.56,21.65,21.47,21.62,108100.0
2010-08-10 09:30:00,21.29,21.4,21.08,21.15,23200.0,21.29,21.4,21.08,21.15,23200.0
2010-08-10 10:00:00,21.13,21.3,21.12,21.22,19700.0,21.13,21.3,21.12,21.22,19700.0
2010-08-10 10:30:00,21.21,21.28,21.18,21.23,20200.0,21.21,21.28,21.18,21.23,20200.0
2010-08-10 11:00:00,21.24,21.26,21.23,21.25,16800.0,21.24,21.26,21.23,21.25,16800.0
2010-08-10 11:30:00,21.24,21.27,21.21,21.22,13400.0,21.24,21.27,21.21,21.22,13400.0
2010-08-10 12:00:00,21.22,21.25,21.12,21.12,38500.0,21.22,21.25,21.12,21.12,38500.0
2010-08-10 12:30:00,21.12,21.16,21.03,21.06,37300.0,21.12,21.16,21.03,21.06,37300.0
2010-08-10 13:00:00,21.06,21.08,20.98,20.99,32500.0,21.06,21.08,20.98,20.99,32500.0
2010-08-10 13:30:00,20.99,21.06,20.93,20.93,30300.0,20.99,21.06,20.93,20.93,30300.0
2010-08-10 14:00:00,20.95,21.06,20.83,20.98,57700.0,20.95,21.06,20.83,20.98,57700.0
2010-08-10 14:30:00,21.0,21.17,21.0,21.09,78500.0,21.0,21.17,21.0,21.09,78500.0
2010-08-10 15:00:00,21.08,21.16,21.04,21.13,68700.0,21.08,21.16,21.04,21.13,68700.0
2010-08-10 15:30:00,21.13,21.16,20.97,20.98,144900.0,21.13,21.16,20.97,20.98,144900.0
2010-08-11 09:30:00,20.71,20.75,20.5,20.62,34400.0,20.71,20.75,20.5,20.62,34400.0
2010-08-11 10:00:00,20.62,20.64,20.59,20.63,67000.0,20.62,20.64,20.59,20.63,67000.0
2010-08-11 10:30:00,20.63,20.65,20.5,20.54,37900.0,20.63,20.65,20.5,20.54,37900.0
2010-08-11 11:00:00,20.54,20.54,20.4,20.45,45300.0,20.54,20.54,20.4,20.45,45300.0
2010-08-11 11:30:00,20.46,20.64,20.45,20.61,27200.0,20.46,20.64,20.45,20.61,27200.0
2010-08-11 12:00:00,20.61,20.63,20.51,20.54,5900.0,20.61,20.63,20.51,20.54,5900.0
2010-08-11 12:30:00,20.53,20.54,20.45,20.49,42100.0,20.53,20.54,20.45,20.49,42100.0
2010-08-11 13:00:00,20.51,20.68,20.49,20.68,20400.0,20.51,20.68,20.49,20.68,20400.0
2010-08-11 13:30:00,20.67,20.71,20.63,20.69,28200.0,20.67,20.71,20.63,20.69,28200.0
2010-08-11 14:00:00,20.69,20.75,20.61,20.62,76500.0,20.69,20.75,20.61,20.62,76500.0
2010-08-11 14:30:00,20.61,20.62,20.4,20.42,34800.0,20.61,20.62,20.4,20.42,34800.0
2010-08-11 15:00:00,20.42,20.54,20.42,20.54,28000.0,20.42,20.54,20.42,20.54,28000.0
2010-08-11 15:30:00,20.54,20.55,20.41,20.49,86800.0,20.54,20.55,20.41,20.49,86800.0
2010-08-12 09:30:00,20.13,20.56,20.13,20.52,69400.0,20.13,20.56,20.13,20.52,69400.0
2010-08-12 10:00:00,20.57,20.72,20.53,20.62,23700.0,20.57,20.72,20.53,20.62,23700.0
2010-08-12 10:30:00,20.62,20.88,20.62,20.83,24500.0,20.62,20.88,20.62,20.83,24500.0
2010-08-12 11:00:00,20.83,20.87,20.61,20.83,121800.0,20.83,20.87,20.61,20.83,121800.0
2010-08-12 11:30:00,20.82,20.9,20.77,20.84,16700.0,20.82,20.9,20.77,20.84,16700.0
2010-08-12 12:00:00,20.83,20.86,20.75,20.83,33700.0,20.83,20.86,20.75,20.83,33700.0
2010-08-12 12:30:00,20.84,20.95,20.82,20.95,12800.0,20.84,20.95,20.82,20.95,12800.0
2010-08-12 13:00:00,20.94,20.96,20.87,20.89,21800.0,20.94,20.96,20.87,20.89,21800.0
2010-08-12 13:30:00,20.88,20.91,20.83,20.87,57600.0,20.88,20.91,20.83,20.87,57600.0
2010-08-12 14:00:00,20.86,20.88,20.75,20.79,61200.0,20.86,20.88,20.75,20.79,61200.0
2010-08-12 14:30:00,20.79,20.81,20.68,20.77,40900.0,20.79,20.81,20.68,20.77,40900.0
2010-08-12 15:00:00,20.78,20.85,20.76,20.79,53000.0,20.78,20.85,20.76,20.79,53000.0
2010-08-12 15:30:00,20.79,20.85,20.69,20.81,80000.0,20.79,20.85,20.69,20.81,80000.0
2010-08-13 09:30:00,20.76,20.84,20.71,20.8,9700.0,20.76,20.84,20.71,20.8,9700.0
2010-08-13 10:00:00,20.84,20.84,20.62,20.66,13100.0,20.84,20.84,20.62,20.66,13100.0
2010-08-13 10:30:00,20.67,20.68,20.49,20.55,19300.0,20.67,20.68,20.49,20.55,19300.0
2010-08-13 11:00:00,20.56,20.6,20.49,20.5,19200.0,20.56,20.6,20.49,20.5,19200.0
2010-08-13 11:30:00,20.5,20.51,20.41,20.5,57600.0,20.5,20.51,20.41,20.5,57600.0
2010-08-13 12:00:00,20.5,20.52,20.42,20.43,21600.0,20.5,20.52,20.42,20.43,21600.0
2010-08-13 12:30:00,20.44,20.52,20.43,20.5,41000.0,20.44,20.52,20.43,20.5,41000.0
2010-08-13 13:00:00,20.51,20.52,20.48,20.5,15300.0,20.51,20.52,20.48,20.5,15300.0
2010-08-13 13:30:00,20.5,20.54,20.47,20.48,39900.0,20.5,20.54,20.47,20.48,39900.0
2010-08-13 14:00:00,20.49,20.52,20.48,20.52,14100.0,20.49,20.52,20.48,20.52,14100.0
2010-08-13 14:30:00,20.52,20.52,20.45,20.46,20200.0,20.52,20.52,20.45,20.46,20200.0
2010-08-13 15:00:00,20.46,20.48,20.41,20.43,20800.0,20.46,20.48,20.41,20.43,20800.0
2010-08-13 15:30:00,20.42,20.43,20.34,20.35,103000.0,20.42,20.43,20.34,20.35,103000.0
2010-08-16 09:30:00,20.28,20.33,20.12,20.24,7600.0,20.28,20.33,20.12,20.24,7600.0
2010-08-16 10:00:00,20.23,20.26,20.16,20.24,8700.0,20.23,20.26,20.16,20.24,8700.0
2010-08-16 10:30:00,20.24,20.3,20.24,20.3,7400.0,20.24,20.3,20.24,20.3,7400.0
2010-08-16 11:00:00,20.29,20.32,20.18,20.23,38700.0,20.29,20.32,20.18,20.23,38700.0
2010-08-16 11:30:00,20.23,20.4,20.22,20.4,16900.0,20.23,20.4,20.22,20.4,16900.0
2010-08-16 12:00:00,20.4,20.43,20.4,20.43,4700.0,20.4,20.43,20.4,20.43,4700.0
2010-08-16 12:30:00,20.44,20.45,20.34,20.36,12500.0,20.44,20.45,20.34,20.36,12500.0
2010-08-16 13:00:00,20.36,20.4,20.33,20.34,36400.0,20.36,20.4,20.33,20.34,36400.0
2010-08-16 13:30:00,20.34,20.36,20.31,20.35,15100.0,20.34,20.36,20.31,20.35,15100.0
2010-08-16 14:00:00,20.33,20.35,20.27,20.3,59900.0,20.33,20.35,20.27,20.3,59900.0
2010-08-16 14:30:00,20.3,20.32,20.16,20.17,26000.0,20.3,20.32,20.16,20.17,26000.0
2010-08-16 15:00:00,20.16,20.2,20.09,20.12,36600.0,20.16,20.2,20.09,20.12,36600.0
2010-08-16 15:30:00,20.13,20.36,20.06,20.35,177800.0,20.13,20.36,20.06,20.35,177800.0
2010-08-17 09:30:00,20.45,20.59,20.33,20.45,31200.0,20.45,20.59,20.33,20.45,31200.0
2010-08-17 10:00:00,20.48,20.53,20.39,20.43,16900.0,20.48,20.53,20.39,20.43,16900.0
2010-08-17 10:30:00,20.44,20.53,20.43,20.5,13100.0,20.44,20.53,20.43,20.5,13100.0
2010-08-17 11:00:00,20.49,20.67,20.49,20.58,18600.0,20.49,20.67,20.49,20.58,18600.0
2010-08-17 11:30:00,20.57,20.73,20.57,20.73,21600.0,20.57,20.73,20.57,20.73,21600.0
2010-08-17 12:00:00,20.73,20.73,20.64,20.64,42100.0,20.73,20.73,20.64,20.64,42100.0
2010-08-17 12:30:00,20.64,20.66,20.61,20.63,24000.0,20.64,20.66,20.61,20.63,24000.0
2010-08-17 13:00:00,20.62,20.72,20.62,20.72,16800.0,20.62,20.72,20.62,20.72,16800.0
2010-08-17 13:30:00,20.73,20.75,20.69,20.69,11100.0,20.73,20.75,20.69,20.69,11100.0
2010-08-17 14:00:00,20.7,20.72,20.68,20.7,19800.0,20.7,20.72,20.68,20.7,19800.0
2010-08-17 14:30:00,20.7,20.7,20.64,20.64,18600.0,20.7,20.7,20.64,20.64,18600.0
2010-08-17 15:00:00,20.65,20.65,20.59,20.64,22700.0,20.65,20.65,20.59,20.64,22700.0
2010-08-17 15:30:00,20.64,20.65,20.49,20.55,77200.0,20.64,20.65,20.49,20.55,77200.0
2010-08-18 09:30:00,20.43,20.55,20.41,20.55,63500.0,20.43,20.55,20.41,20.55,63500.0
2010-08-18 10:00:00,20.59,20.63,20.48,20.48,23500.0,20.59,20.63,20.48,20.48,23500.0
2010-08-18 10:30:00,20.47,20.54,20.47,20.49,34800.0,20.47,20.54,20.47,20.49,34800.0
2010-08-18 11:00:00,20.51,20.59,20.5,20.51,85800.0,20.51,20.59,20.5,20.51,85800.0
2010-08-18 11:30:00,20.5,20.68,20.5,20.66,12100.0,20.5,20.68,20.5,20.66,12100.0
2010-08-18 12:00:00,20.65,20.65,20.55,20.55,8700.0,20.65,20.65,20.55,20.55,8700.0
2010-08-18 12:30:00,20.55,20.69,20.54,20.69,42400.0,20.55,20.69,20.54,20.69,42400.0
2010-08-18 13:00:00,20.68,20.68,20.6,20.6,20900.0,20.68,20.68,20.6,20.6,20900.0
2010-08-18 13:30:00,20.62,20.64,20.58,20.64,14800.0,20.62,20.64,20.58,20.64,14800.0
2010-08-18 14:00:00,20.64,20.66,20.58,20.58,17700.0,20.64,20.66,20.58,20.58,17700.0
2010-08-18 14:30:00,20.59,20.62,20.57,20.57,26100.0,20.59,20.62,20.57,20.57,26100.0
2010-08-18 15:00:00,20.58,20.6,20.53,20.54,28200.0,20.58,20.6,20.53,20.54,28200.0
2010-08-18 15:30:00,20.55,20.59,20.53,20.53,79200.0,20.55,20.59,20.53,20.53,79200.0
2010-08-19 09:30:00,20.45,20.6,20.45,20.54,38600.0,20.45,20.6,20.45,20.54,38600.0
2010-08-19 10:00:00,20.53,20.65,20.4,20.56,48900.0,20.53,20.65,20.4,20.56,48900.0
2010-08-19 10:30:00,20.55,20.62,20.54,20.56,17700.0,20.55,20.62,20.54,20.56,17700.0
2010-08-19 11:00:00,20.56,20.62,20.53,20.6,29400.0,20.56,20.62,20.53,20.6,29400.0
2010-08-19 11:30:00,20.6,20.66,20.36,20.45,44700.0,20.6,20.66,20.36,20.45,44700.0
2010-08-19 12:00:00,20.45,20.47,20.4,20.41,13400.0,20.45,20.47,20.4,20.41,13400.0
2010-08-19 12:30:00,20.42,20.53,20.41,20.53,45800.0,20.42,20.53,20.41,20.53,45800.0
2010-08-19 13:00:00,20.53,20.56,20.47,20.55,31100.0,20.53,20.56,20.47,20.55,31100.0
2010-08-19 13:30:00,20.56,20.58,20.55,20.56,49600.0,20.56,20.58,20.55,20.56,49600.0
2010-08-19 14:00:00,20.56,20.6,20.55,20.56,24400.0,20.56,20.6,20.55,20.56,24400.0
2010-08-19 14:30:00,20.55,20.67,20.55,20.64,44300.0,20.55,20.67,20.55,20.64,44300.0
2010-08-19 15:00:00,20.64,20.68,20.6,20.6,69700.0,20.64,20.68,20.6,20.6,69700.0
2010-08-19 15:30:00,20.61,20.66,20.56,20.66,139800.0,20.61,20.66,20.56,20.66,139800.0
2010-08-20 09:30:00,20.65,20.68,20.5,20.57,133700.0,20.65,20.68,20.5,20.57,133700.0
2010-08-20 10:00:00,20.58,20.65,20.55,20.62,34100.0,20.58,20.65,20.55,20.62,34100.0
2010-08-20 10:30:00,20.62,20.64,20.55,20.58,32100.0,20.62,20.64,20.55,20.58,32100.0
2010-08-20 11:00:00,20.58,20.64,20.55,20.63,39800.0,20.58,20.64,20.55,20.63,39800.0
2010-08-20 11:30:00,20.63,20.64,20.5,20.52,54900.0,20.63,20.64,20.5,20.52,54900.0
2010-08-20 12:00:00,20.53,20.57,20.51,20.55,16600.0,20.53,20.57,20.51,20.55,16600.0
2010-08-20 12:30:00,20.56,20.57,20.53,20.53,33400.0,20.56,20.57,20.53,20.53,33400.0
2010-08-20 13:00:00,20.54,20.6,20.53,20.57,40600.0,20.54,20.6,20.53,20.57,40600.0
2010-08-20 13:30:00,20.57,20.6,20.57,20.58,12900.0,20.57,20.6,20.57,20.58,12900.0
2010-08-20 14:00:00,20.59,20.6,20.58,20.58,9700.0,20.59,20.6,20.58,20.58,9700.0
2010-08-20 14:30:00,20.58,20.61,20.57,20.61,49200.0,20.58,20.61,20.57,20.61,49200.0
2010-08-20 15:00:00,20.61,20.63,20.52,20.6,58500.0,20.61,20.63,20.52,20.6,58500.0
2010-08-20 15:30:00,20.6,20.64,20.54,20.62,236100.0,20.6,20.64,20.54,20.62,236100.0
2010-08-23 09:30:00,20.78,21.0,20.78,20.91,28300.0,20.78,21.0,20.78,20.91,28300.0
2010-08-23 10:00:00,20.9,20.9,20.65,20.68,23500.0,20.9,20.9,20.65,20.68,23500.0
2010-08-23 10:30:00,20.68,20.74,20.53,20.58,16200.0,20.68,20.74,20.53,20.58,16200.0
2010-08-23 11:00:00,20.58,20.58,20.42,20.42,34400.0,20.58,20.58,20.42,20.42,34400.0
2010-08-23 11:30:00,20.43,20.43,20.35,20.41,12000.0,20.43,20.43,20.35,20.41,12000.0
2010-08-23 12:00:00,20.4,20.47,20.37,20.37,25600.0,20.4,20.47,20.37,20.37,25600.0
2010-08-23 12:30:00,20.38,20.41,20.37,20.4,17200.0,20.38,20.41,20.37,20.4,17200.0
2010-08-23 13:00:00,20.4,20.48,20.38,20.47,62900.0,20.4,20.48,20.38,20.47,62900.0
2010-08-23 13:30:00,20.48,20.51,20.4,20.51,50100.0,20.48,20.51,20.4,20.51,50100.0
2010-08-23 14:00:00,20.5,20.54,20.41,20.41,20600.0,20.5,20.54,20.41,20.41,20600.0
2010-08-23 14:30:00,20.42,20.49,20.32,20.33,21500.0,20.42,20.49,20.32,20.33,21500.0
2010-08-23 15:00:00,20.33,20.43,20.32,20.33,25200.0,20.33,20.43,20.32,20.33,25200.0
2010-08-23 15:30:00,20.31,20.38,20.28,20.32,38000.0,20.31,20.38,20.28,20.32,38000.0
2010-08-24 09:30:00,20.15,20.2,20.0,20.03,37500.0,20.15,20.2,20.0,20.03,37500.0
2010-08-24 10:00:00,20.02,20.08,20.0,20.02,60600.0,20.02,20.08,20.0,20.02,60600.0
2010-08-24 10:30:00,20.02,20.07,20.0,20.04,18800.0,20.02,20.07,20.0,20.04,18800.0
2010-08-24 11:00:00,20.05,20.14,20.0,20.01,67900.0,20.05,20.14,20.0,20.01,67900.0
2010-08-24 11:30:00,20.02,20.07,20.0,20.05,29100.0,20.02,20.07,20.0,20.05,29100.0
2010-08-24 12:00:00,20.03,20.12,20.03,20.05,49900.0,20.03,20.12,20.03,20.05,49900.0
2010-08-24 12:30:00,20.05,20.11,20.05,20.08,58100.0,20.05,20.11,20.05,20.08,58100.0
2010-08-24 13:00:00,20.08,20.08,20.02,20.06,24200.0,20.08,20.08,20.02,20.06,24200.0
2010-08-24 13:30:00,20.06,20.06,19.99,20.01,52800.0,20.06,20.06,19.99,20.01,52800.0
2010-08-24 14:00:00,20.0,20.02,19.95,19.99,39000.0,20.0,20.02,19.95,19.99,39000.0
2010-08-24 14:30:00,19.99,20.05,19.99,20.01,39300.0,19.99,20.05,19.99,20.01,39300.0
2010-08-24 15:00:00,20.01,20.1,20.0,20.03,40800.0,20.01,20.1,20.0,20.03,40800.0
2010-08-24 15:30:00,20.03,20.07,19.98,20.0,100000.0,20.03,20.07,19.98,20.0,100000.0
2010-08-25 09:30:00,19.96,20.08,19.89,20.03,39700.0,19.96,20.08,19.89,20.03,39700.0
2010-08-25 10:00:00,20.04,20.15,20.0,20.11,29600.0,20.04,20.15,20.0,20.11,29600.0
2010-08-25 10:30:00,20.1,20.21,20.0,20.18,13300.0,20.1,20.21,20.0,20.18,13300.0
2010-08-25 11:00:00,20.18,20.23,20.05,20.19,17100.0,20.18,20.23,20.05,20.19,17100.0
2010-08-25 11:30:00,20.19,20.23,20.16,20.19,22200.0,20.19,20.23,20.16,20.19,22200.0
2010-08-25 12:00:00,20.19,20.19,20.13,20.15,20600.0,20.19,20.19,20.13,20.15,20600.0
2010-08-25 12:30:00,20.15,20.16,20.03,20.07,21300.0,20.15,20.16,20.03,20.07,21300.0
2010-08-25 13:00:00,20.06,20.12,20.03,20.09,31200.0,20.06,20.12,20.03,20.09,31200.0
2010-08-25 13:30:00,20.07,20.15,20.07,20.14,5200.0,20.07,20.15,20.07,20.14,5200.0
2010-08-25 14:00:00,20.13,20.19,20.12,20.17,20500.0,20.13,20.19,20.12,20.17,20500.0
2010-08-25 14:30:00,20.17,20.3,20.16,20.29,59400.0,20.17,20.3,20.16,20.29,59400.0
2010-08-25 15:00:00,20.3,20.32,20.22,20.25,16900.0,20.3,20.32,20.22,20.25,16900.0
2010-08-25 15:30:00,20.26,20.44,20.26,20.39,95000.0,20.26,20.44,20.26,20.39,95000.0
2010-08-26 09:30:00,20.52,20.61,20.28,20.4,22500.0,20.52,20.61,20.28,20.4,22500.0
2010-08-26 10:00:00,20.43,20.47,20.34,20.4,17800.0,20.43,20.47,20.34,20.4,17800.0
2010-08-26 10:30:00,20.41,20.51,20.38,20.43,18700.0,20.41,20.51,20.38,20.43,18700.0
2010-08-26 11:00:00,20.45,20.48,20.37,20.45,15000.0,20.45,20.48,20.37,20.45,15000.0
2010-08-26 11:30:00,20.43,20.45,20.27,20.36,26300.0,20.43,20.45,20.27,20.36,26300.0
2010-08-26 12:00:00,20.35,20.37,20.26,20.29,23500.0,20.35,20.37,20.26,20.29,23500.0
2010-08-26 12:30:00,20.3,20.42,20.29,20.41,44500.0,20.3,20.42,20.29,20.41,44500.0
2010-08-26 13:00:00,20.41,20.42,20.35,20.39,8500.0,20.41,20.42,20.35,20.39,8500.0
2010-08-26 13:30:00,20.4,20.45,20.37,20.44,26800.0,20.4,20.45,20.37,20.44,26800.0
2010-08-26 14:00:00,20.43,20.43,20.24,20.24,17100.0,20.43,20.43,20.24,20.24,17100.0
2010-08-26 14:30:00,20.22,20.3,20.18,20.19,17000.0,20.22,20.3,20.18,20.19,17000.0
2010-08-26 15:00:00,20.2,20.32,20.15,20.29,27400.0,20.2,20.32,20.15,20.29,27400.0
2010-08-26 15:30:00,20.29,20.37,20.2,20.22,54000.0,20.29,20.37,20.2,20.22,54000.0
2010-08-27 09:30:00,20.47,20.47,20.19,20.22,30200.0,20.47,20.47,20.19,20.22,30200.0
2010-08-27 10:00:00,20.25,20.55,20.06,20.5,20500.0,20.25,20.55,20.06,20.5,20500.0
2010-08-27 10:30:00,20.52,20.62,20.46,20.48,29800.0,20.52,20.62,20.46,20.48,29800.0
2010-08-27 11:00:00,20.51,20.74,20.51,20.73,30700.0,20.51,20.74,20.51,20.73,30700.0
2010-08-27 11:30:00,20.74,20.76,20.61,20.65,20800.0,20.74,20.76,20.61,20.65,20800.0
2010-08-27 12:00:00,20.65,20.7,20.62,20.67,25200.0,20.65,20.7,20.62,20.67,25200.0
2010-08-27 12:30:00,20.68,20.71,20.58,20.59,38900.0,20.68,20.71,20.58,20.59,38900.0
2010-08-27 13:00:00,20.59,20.71,20.54,20.7,30700.0,20.59,20.71,20.54,20.7,30700.0
2010-08-27 13:30:00,20.7,20.71,20.58,20.69,36300.0,20.7,20.71,20.58,20.69,36300.0
2010-08-27 14:00:00,20.69,20.71,20.63,20.66,22500.0,20.69,20.71,20.63,20.66,22500.0
2010-08-27 14:30:00,20.68,20.78,20.66,20.77,20000.0,20.68,20.78,20.66,20.77,20000.0
2010-08-27 15:00:00,20.77,20.79,20.7,20.78,31000.0,20.77,20.79,20.7,20.78,31000.0
2010-08-27 15:30:00,20.77,20.79,20.69,20.77,71500.0,20.77,20.79,20.69,20.77,71500.0
2010-08-30 09:30:00,20.83,20.99,20.8,20.82,26900.0,20.83,20.99,20.8,20.82,26900.0
2010-08-30 10:00:00,20.79,20.83,20.69,20.8,25100.0,20.79,20.83,20.69,20.8,25100.0
2010-08-30 10:30:00,20.79,20.92,20.76,20.83,18400.0,20.79,20.92,20.76,20.83,18400.0
2010-08-30 11:00:00,20.83,20.86,20.7,20.76,14300.0,20.83,20.86,20.7,20.76,14300.0
2010-08-30 11:30:00,20.77,20.8,20.65,20.73,25800.0,20.77,20.8,20.65,20.73,25800.0
2010-08-30 12:00:00,20.74,20.8,20.74,20.78,26900.0,20.74,20.8,20.74,20.78,26900.0
2010-08-30 12:30:00,20.78,20.8,20.76,20.77,11300.0,20.78,20.8,20.76,20.77,11300.0
2010-08-30 13:00:00,20.76,20.82,20.72,20.72,22800.0,20.76,20.82,20.72,20.72,22800.0
2010-08-30 13:30:00,20.74,20.81,20.74,20.75,17200.0,20.74,20.81,20.74,20.75,17200.0
2010-08-30 14:00:00,20.75,20.79,20.7,20.74,13400.0,20.75,20.79,20.7,20.74,13400.0
2010-08-30 14:30:00,20.75,20.78,20.68,20.68,20800.0,20.75,20.78,20.68,20.68,20800.0
2010-08-30 15:00:00,20.69,20.69,20.51,20.54,20700.0,20.69,20.69,20.51,20.54,20700.0
2010-08-30 15:30:00,20.55,20.58,20.45,20.47,56500.0,20.55,20.58,20.45,20.47,56500.0
2010-08-31 09:30:00,20.35,20.57,20.26,20.4,30500.0,20.35,20.57,20.26,20.4,30500.0
2010-08-31 10:00:00,20.42,20.6,20.39,20.42,24200.0,20.42,20.6,20.39,20.42,24200.0
2010-08-31 10:30:00,20.41,20.53,20.37,20.41,26500.0,20.41,20.53,20.37,20.41,26500.0
2010-08-31 11:00:00,20.41,20.52,20.41,20.46,18000.0,20.41,20.52,20.41,20.46,18000.0
2010-08-31 11:30:00,20.46,20.53,20.41,20.43,13900.0,20.46,20.53,20.41,20.43,13900.0
2010-08-31 12:00:00,20.44,20.46,20.37,20.39,9900.0,20.44,20.46,20.37,20.39,9900.0
2010-08-31 12:30:00,20.39,20.46,20.37,20.37,29900.0,20.39,20.46,20.37,20.37,29900.0
2010-08-31 13:00:00,20.36,20.41,20.35,20.4,18900.0,20.36,20.41,20.35,20.4,18900.0
2010-08-31 13:30:00,20.4,20.48,20.39,20.43,8300.0,20.4,20.48,20.39,20.43,8300.0
2010-08-31 14:00:00,20.42,20.46,20.24,20.24,15500.0,20.42,20.46,20.24,20.24,15500.0
2010-08-31 14:30:00,20.25,20.27,20.15,20.15,18800.0,20.25,20.27,20.15,20.15,18800.0
2010-08-31 15:00:00,20.15,20.2,20.13,20.19,27800.0,20.15,20.2,20.13,20.19,27800.0
2010-08-31 15:30:00,20.19,20.29,20.17,20.29,93500.0,20.19,20.29,20.17,20.29,93500.0
2010-09-01 09:30:00,21.0,21.06,20.69,20.77,79600.0,21.0,21.06,20.69,20.77,79600.0
2010-09-01 10:00:00,20.78,20.97,20.75,20.93,61700.0,20.78,20.97,20.75,20.93,61700.0
2010-09-01 10:30:00,20.93,20.96,20.79,20.89,38300.0,20.93,20.96,20.79,20.89,38300.0
2010-09-01 11:00:00,20.9,20.91,20.81,20.83,44000.0,20.9,20.91,20.81,20.83,44000.0
2010-09-01 11:30:00,20.83,20.86,20.78,20.78,25400.0,20.83,20.86,20.78,20.78,25400.0
2010-09-01 12:00:00,20.78,20.8,20.63,20.65,61200.0,20.78,20.8,20.63,20.65,61200.0
2010-09-01 12:30:00,20.66,20.73,20.66,20.73,28100.0,20.66,20.73,20.66,20.73,28100.0
2010-09-01 13:00:00,20.72,20.83,20.7,20.81,66000.0,20.72,20.83,20.7,20.81,66000.0
2010-09-01 13:30:00,20.79,20.88,20.78,20.86,18800.0,20.79,20.88,20.78,20.86,18800.0
2010-09-01 14:00:00,20.85,20.93,20.85,20.88,194500.0,20.85,20.93,20.85,20.88,194500.0
2010-09-01 14:30:00,20.89,20.97,20.89,20.96,46900.0,20.89,20.97,20.89,20.96,46900.0
2010-09-01 15:00:00,20.95,20.96,20.87,20.92,61100.0,20.95,20.96,20.87,20.92,61100.0
2010-09-01 15:30:00,20.93,20.96,20.89,20.9,96900.0,20.93,20.96,20.89,20.9,96900.0
2010-09-02 09:30:00,20.89,21.09,20.81,21.09,28500.0,20.89,21.09,20.81,21.09,28500.0
2010-09-02 10:00:00,21.09,21.18,21.09,21.1,48600.0,21.09,21.18,21.09,21.1,48600.0
2010-09-02 10:30:00,21.1,21.12,21.06,21.06,44600.0,21.1,21.12,21.06,21.06,44600.0
2010-09-02 11:00:00,21.08,21.1,21.06,21.1,20100.0,21.08,21.1,21.06,21.1,20100.0
2010-09-02 11:30:00,21.1,21.11,21.08,21.08,23600.0,21.1,21.11,21.08,21.08,23600.0
2010-09-02 12:00:00,21.08,21.1,21.07,21.08,20900.0,21.08,21.1,21.07,21.08,20900.0
2010-09-02 12:30:00,21.09,21.12,21.08,21.1,37100.0,21.09,21.12,21.08,21.1,37100.0
2010-09-02 13:00:00,21.09,21.13,21.09,21.13,15800.0,21.09,21.13,21.09,21.13,15800.0
2010-09-02 13:30:00,21.13,21.14,21.07,21.1,36600.0,21.13,21.14,21.07,21.1,36600.0
2010-09-02 14:00:00,21.1,21.15,21.08,21.09,42700.0,21.1,21.15,21.08,21.09,42700.0
2010-09-02 14:30:00,21.1,21.16,21.07,21.14,21900.0,21.1,21.16,21.07,21.14,21900.0
2010-09-02 15:00:00,21.14,21.16,21.09,21.15,34600.0,21.14,21.16,21.09,21.15,34600.0
2010-09-02 15:30:00,21.15,21.32,21.14,21.27,109000.0,21.15,21.32,21.14,21.27,109000.0
2010-09-03 09:30:00,21.41,21.75,21.41,21.57,28600.0,21.41,21.75,21.41,21.57,28600.0
2010-09-03 10:00:00,21.55,21.64,21.43,21.52,59900.0,21.55,21.64,21.43,21.52,59900.0
2010-09-03 10:30:00,21.53,21.55,21.45,21.53,14100.0,21.53,21.55,21.45,21.53,14100.0
2010-09-03 11:00:00,21.53,21.53,21.47,21.51,13000.0,21.53,21.53,21.47,21.51,13000.0
2010-09-03 11:30:00,21.5,21.52,21.45,21.49,9200.0,21.5,21.52,21.45,21.49,9200.0
2010-09-03 12:00:00,21.47,21.5,21.46,21.46,8800.0,21.47,21.5,21.46,21.46,8800.0
2010-09-03 12:30:00,21.47,21.5,21.42,21.5,27700.0,21.47,21.5,21.42,21.5,27700.0
2010-09-03 13:00:00,21.5,21.55,21.45,21.46,19200.0,21.5,21.55,21.45,21.46,19200.0
2010-09-03 13:30:00,21.46,21.5,21.44,21.49,29500.0,21.46,21.5,21.44,21.49,29500.0
2010-09-03 14:00:00,21.5,21.52,21.46,21.49,26200.0,21.5,21.52,21.46,21.49,26200.0
2010-09-03 14:30:00,21.49,21.51,21.42,21.45,79600.0,21.49,21.51,21.42,21.45,79600.0
2010-09-03 15:00:00,21.42,21.47,21.42,21.46,16100.0,21.42,21.47,21.42,21.46,16100.0
2010-09-03 15:30:00,21.46,21.55,21.45,21.49,72500.0,21.46,21.55,21.45,21.49,72500.0
2010-09-07 09:30:00,21.48,21.59,21.4,21.48,52500.0,21.48,21.59,21.4,21.48,52500.0
2010-09-07 10:00:00,21.48,21.5,21.36,21.5,16000.0,21.48,21.5,21.36,21.5,16000.0
2010-09-07 10:30:00,21.5,21.6,21.48,21.58,25200.0,21.5,21.6,21.48,21.58,25200.0
2010-09-07 11:00:00,21.57,21.57,21.42,21.49,27000.0,21.57,21.57,21.42,21.49,27000.0
2010-09-07 11:30:00,21.49,21.57,21.49,21.57,30300.0,21.49,21.57,21.49,21.57,30300.0
2010-09-07 12:00:00,21.6,21.61,21.5,21.51,17400.0,21.6,21.61,21.5,21.51,17400.0
2010-09-07 12:30:00,21.51,21.55,21.5,21.53,12800.0,21.51,21.55,21.5,21.53,12800.0
2010-09-07 13:00:00,21.53,21.55,21.5,21.53,24800.0,21.53,21.55,21.5,21.53,24800.0
2010-09-07 13:30:00,21.53,21.54,21.45,21.52,35600.0,21.53,21.54,21.45,21.52,35600.0
2010-09-07 14:00:00,21.53,21.57,21.52,21.56,18000.0,21.53,21.57,21.52,21.56,18000.0
2010-09-07 14:30:00,21.57,21.58,21.55,21.56,22800.0,21.57,21.58,21.55,21.56,22800.0
2010-09-07 15:00:00,21.56,21.6,21.56,21.6,70600.0,21.56,21.6,21.56,21.6,70600.0
2010-09-07 15:30:00,21.6,21.65,21.56,21.6,76000.0,21.6,21.65,21.56,21.6,76000.0
2010-09-08 09:30:00,21.7,21.9,21.54,21.9,45100.0,21.7,21.9,21.54,21.9,45100.0
2010-09-08 10:00:00,21.89,21.97,21.87,21.88,48100.0,21.89,21.97,21.87,21.88,48100.0
2010-09-08 10:30:00,21.89,22.0,21.88,21.97,49800.0,21.89,22.0,21.88,21.97,49800.0
2010-09-08 11:00:00,21.98,22.06,21.92,21.93,114400.0,21.98,22.06,21.92,21.93,114400.0
2010-09-08 11:30:00,21.93,22.02,21.93,21.96,33800.0,21.93,22.02,21.93,21.96,33800.0
2010-09-08 12:00:00,21.97,22.1,21.96,22.07,34600.0,21.97,22.1,21.96,22.07,34600.0
2010-09-08 12:30:00,22.09,22.16,22.06,22.15,22900.0,22.09,22.16,22.06,22.15,22900.0
2010-09-08 13:00:00,22.15,22.22,22.15,22.2,30600.0,22.15,22.22,22.15,22.2,30600.0
2010-09-08 13:30:00,22.21,22.25,22.17,22.21,40000.0,22.21,22.25,22.17,22.21,40000.0
2010-09-08 14:00:00,22.2,22.29,22.16,22.27,46600.0,22.2,22.29,22.16,22.27,46600.0
2010-09-08 14:30:00,22.27,22.33,22.26,22.32,53400.0,22.27,22.33,22.26,22.32,53400.0
2010-09-08 15:00:00,22.32,22.38,22.32,22.32,78100.0,22.32,22.38,22.32,22.32,78100.0
2010-09-08 15:30:00,22.31,22.48,22.31,22.48,171300.0,22.31,22.48,22.31,22.48,171300.0
2010-09-09 09:30:00,22.75,22.79,22.53,22.59,47200.0,22.75,22.79,22.53,22.59,47200.0
2010-09-09 10:00:00,22.59,22.62,22.54,22.59,51400.0,22.59,22.62,22.54,22.59,51400.0
2010-09-09 10:30:00,22.58,22.69,22.56,22.61,29700.0,22.58,22.69,22.56,22.61,29700.0
2010-09-09 11:00:00,22.61,22.63,22.57,22.6,34200.0,22.61,22.63,22.57,22.6,34200.0
2010-09-09 11:30:00,22.6,22.63,22.59,22.61,31800.0,22.6,22.63,22.59,22.61,31800.0
2010-09-09 12:00:00,22.62,22.71,22.61,22.67,43700.0,22.62,22.71,22.61,22.67,43700.0
2010-09-09 12:30:00,22.67,22.72,22.62,22.7,28700.0,22.67,22.72,22.62,22.7,28700.0
2010-09-09 13:00:00,22.7,22.72,22.55,22.58,34800.0,22.7,22.72,22.55,22.58,34800.0
2010-09-09 13:30:00,22.58,22.59,22.38,22.38,35600.0,22.58,22.59,22.38,22.38,35600.0
2010-09-09 14:00:00,22.4,22.51,22.4,22.48,35500.0,22.4,22.51,22.4,22.48,35500.0
2010-09-09 14:30:00,22.48,22.52,22.45,22.5,21500.0,22.48,22.52,22.45,22.5,21500.0
2010-09-09 15:00:00,22.51,22.62,22.5,22.58,29700.0,22.51,22.62,22.5,22.58,29700.0
2010-09-09 15:30:00,22.58,22.66,22.56,22.62,93900.0,22.58,22.66,22.56,22.62,93900.0
2010-09-10 09:30:00,22.7,22.74,22.51,22.65,15800.0,22.7,22.74,22.51,22.65,15800.0
2010-09-10 10:00:00,22.63,22.88,22.63,22.84,368100.0,22.63,22.88,22.63,22.84,368100.0
2010-09-10 10:30:00,22.84,22.85,22.75,22.75,30600.0,22.84,22.85,22.75,22.75,30600.0
2010-09-10 11:00:00,22.76,22.76,22.45,22.49,86700.0,22.76,22.76,22.45,22.49,86700.0
2010-09-10 11:30:00,22.51,22.59,22.42,22.45,103300.0,22.51,22.59,22.42,22.45,103300.0
2010-09-10 12:00:00,22.46,22.49,22.41,22.44,30500.0,22.46,22.49,22.41,22.44,30500.0
2010-09-10 12:30:00,22.44,22.46,22.39,22.4,25900.0,22.44,22.46,22.39,22.4,25900.0
2010-09-10 13:00:00,22.4,22.47,22.39,22.44,33300.0,22.4,22.47,22.39,22.44,33300.0
2010-09-10 13:30:00,22.44,22.46,22.42,22.43,13400.0,22.44,22.46,22.42,22.43,13400.0
2010-09-10 14:00:00,22.42,22.47,22.38,22.45,26600.0,22.42,22.47,22.38,22.45,26600.0
2010-09-10 14:30:00,22.45,22.63,22.45,22.63,29100.0,22.45,22.63,22.45,22.63,29100.0
2010-09-10 15:00:00,22.64,22.69,22.64,22.68,19200.0,22.64,22.69,22.64,22.68,19200.0
2010-09-10 15:30:00,22.67,22.77,22.67,22.74,107400.0,22.67,22.77,22.67,22.74,107400.0
2010-09-13 09:30:00,22.79,22.93,22.69,22.8,40200.0,22.79,22.93,22.69,22.8,40200.0
2010-09-13 10:00:00,22.78,22.94,22.78,22.91,58500.0,22.78,22.94,22.78,22.91,58500.0
2010-09-13 10:30:00,22.9,22.93,22.83,22.88,40800.0,22.9,22.93,22.83,22.88,40800.0
2010-09-13 11:00:00,22.86,22.95,22.78,22.85,38000.0,22.86,22.95,22.78,22.85,38000.0
2010-09-13 11:30:00,22.84,22.85,22.71,22.72,33300.0,22.84,22.85,22.71,22.72,33300.0
2010-09-13 12:00:00,22.71,22.74,22.65,22.67,21000.0,22.71,22.74,22.65,22.67,21000.0
2010-09-13 12:30:00,22.68,22.74,22.64,22.74,25000.0,22.68,22.74,22.64,22.74,25000.0
2010-09-13 13:00:00,22.73,22.76,22.67,22.67,24900.0,22.73,22.76,22.67,22.67,24900.0
2010-09-13 13:30:00,22.67,22.76,22.66,22.74,21400.0,22.67,22.76,22.66,22.74,21400.0
2010-09-13 14:00:00,22.72,22.73,22.66,22.71,18900.0,22.72,22.73,22.66,22.71,18900.0
2010-09-13 14:30:00,22.72,22.76,22.7,22.76,15900.0,22.72,22.76,22.7,22.76,15900.0
2010-09-13 15:00:00,22.76,22.78,22.72,22.78,24500.0,22.76,22.78,22.72,22.78,24500.0
2010-09-13 15:30:00,22.77,22.8,22.7,22.7,93100.0,22.77,22.8,22.7,22.7,93100.0
2010-09-14 09:30:00,22.56,22.73,22.49,22.53,57000.0,22.56,22.73,22.49,22.53,57000.0
2010-09-14 10:00:00,22.53,22.53,22.38,22.43,62300.0,22.53,22.53,22.38,22.43,62300.0
2010-09-14 10:30:00,22.43,22.44,22.35,22.35,42200.0,22.43,22.44,22.35,22.35,42200.0
2010-09-14 11:00:00,22.36,22.39,22.25,22.26,40600.0,22.36,22.39,22.25,22.26,40600.0
2010-09-14 11:30:00,22.26,22.36,22.21,22.36,57200.0,22.26,22.36,22.21,22.36,57200.0
2010-09-14 12:00:00,22.36,22.4,22.35,22.39,25500.0,22.36,22.4,22.35,22.39,25500.0
2010-09-14 12:30:00,22.38,22.5,22.38,22.38,52500.0,22.38,22.5,22.38,22.38,52500.0
2010-09-14 13:00:00,22.39,22.4,22.29,22.32,126300.0,22.39,22.4,22.29,22.32,126300.0
2010-09-14 13:30:00,22.34,22.46,22.34,22.37,31700.0,22.34,22.46,22.34,22.37,31700.0
2010-09-14 14:00:00,22.38,22.48,22.38,22.38,18900.0,22.38,22.48,22.38,22.38,18900.0
2010-09-14 14:30:00,22.39,22.48,22.36,22.43,18700.0,22.39,22.48,22.36,22.43,18700.0
2010-09-14 15:00:00,22.43,22.49,22.43,22.45,38100.0,22.43,22.49,22.43,22.45,38100.0
2010-09-14 15:30:00,22.44,22.45,22.28,22.28,143000.0,22.44,22.45,22.28,22.28,143000.0
2010-09-15 09:30:00,22.26,22.5,21.96,22.41,58900.0,22.26,22.5,21.96,22.41,58900.0
2010-09-15 10:00:00,22.44,22.49,22.41,22.45,35600.0,22.44,22.49,22.41,22.45,35600.0
2010-09-15 10:30:00,22.46,22.58,22.46,22.55,15100.0,22.46,22.58,22.46,22.55,15100.0
2010-09-15 11:00:00,22.56,22.56,22.47,22.5,11100.0,22.56,22.56,22.47,22.5,11100.0
2010-09-15 11:30:00,22.5,22.58,22.48,22.54,12800.0,22.5,22.58,22.48,22.54,12800.0
2010-09-15 12:00:00,22.54,22.57,22.48,22.51,10700.0,22.54,22.57,22.48,22.51,10700.0
2010-09-15 12:30:00,22.51,22.53,22.5,22.52,4300.0,22.51,22.53,22.5,22.52,4300.0
2010-09-15 13:00:00,22.52,22.53,22.46,22.46,14000.0,22.52,22.53,22.46,22.46,14000.0
2010-09-15 13:30:00,22.46,22.51,22.46,22.47,15200.0,22.46,22.51,22.46,22.47,15200.0
2010-09-15 14:00:00,22.49,22.5,22.43,22.44,24400.0,22.49,22.5,22.43,22.44,24400.0
2010-09-15 14:30:00,22.44,22.45,22.4,22.45,21400.0,22.44,22.45,22.4,22.45,21400.0
2010-09-15 15:00:00,22.45,22.48,22.42,22.48,33000.0,22.45,22.48,22.42,22.48,33000.0
2010-09-15 15:30:00,22.47,22.58,22.45,22.58,502000.0,22.47,22.58,22.45,22.58,502000.0
2010-09-16 09:30:00,22.48,22.69,22.37,22.66,25400.0,22.48,22.69,22.37,22.66,25400.0
2010-09-16 10:00:00,22.66,22.86,22.56,22.85,114800.0,22.66,22.86,22.56,22.85,114800.0
2010-09-16 10:30:00,22.85,22.86,22.8,22.84,27600.0,22.85,22.86,22.8,22.84,27600.0
2010-09-16 11:00:00,22.84,23.0,22.84,22.95,205700.0,22.84,23.0,22.84,22.95,205700.0
2010-09-16 11:30:00,22.95,23.1,22.89,22.92,278100.0,22.95,23.1,22.89,22.92,278100.0
2010-09-16 12:00:00,22.91,22.93,22.79,22.92,50000.0,22.91,22.93,22.79,22.92,50000.0
2010-09-16 12:30:00,22.92,22.96,22.83,22.92,62700.0,22.92,22.96,22.83,22.92,62700.0
2010-09-16 13:00:00,22.91,22.92,22.85,22.89,11400.0,22.91,22.92,22.85,22.89,11400.0
2010-09-16 13:30:00,22.89,22.91,22.85,22.85,19200.0,22.89,22.91,22.85,22.85,19200.0
2010-09-16 14:00:00,22.85,22.88,22.83,22.84,65100.0,22.85,22.88,22.83,22.84,65100.0
2010-09-16 14:30:00,22.83,22.96,22.8,22.83,145700.0,22.83,22.96,22.8,22.83,145700.0
2010-09-16 15:00:00,22.82,22.82,22.74,22.78,256900.0,22.82,22.82,22.74,22.78,256900.0
2010-09-16 15:30:00,22.78,22.79,22.7,22.7,191200.0,22.78,22.79,22.7,22.7,191200.0
2010-09-17 09:30:00,22.78,22.84,22.69,22.72,31600.0,22.78,22.84,22.69,22.72,31600.0
2010-09-17 10:00:00,22.76,22.84,22.66,22.84,24700.0,22.76,22.84,22.66,22.84,24700.0
2010-09-17 10:30:00,22.82,22.84,22.75,22.75,20600.0,22.82,22.84,22.75,22.75,20600.0
2010-09-17 11:00:00,22.76,22.89,22.76,22.85,15200.0,22.76,22.89,22.76,22.85,15200.0
2010-09-17 11:30:00,22.85,22.94,22.85,22.9,11800.0,22.85,22.94,22.85,22.9,11800.0
2010-09-17 12:00:00,22.89,22.99,22.89,22.99,20600.0,22.89,22.99,22.89,22.99,20600.0
2010-09-17 12:30:00,22.98,23.0,22.9,22.99,53300.0,22.98,23.0,22.9,22.99,53300.0
2010-09-17 13:00:00,22.99,23.05,22.95,23.0,24400.0,22.99,23.05,22.95,23.0,24400.0
2010-09-17 13:30:00,22.99,23.0,22.93,22.94,15300.0,22.99,23.0,22.93,22.94,15300.0
2010-09-17 14:00:00,22.93,23.02,22.93,23.02,19300.0,22.93,23.02,22.93,23.02,19300.0
2010-09-17 14:30:00,23.02,23.11,23.01,23.1,35900.0,23.02,23.11,23.01,23.1,35900.0
2010-09-17 15:00:00,23.11,23.11,22.95,22.95,36800.0,23.11,23.11,22.95,22.95,36800.0
2010-09-17 15:30:00,22.94,23.05,22.91,22.99,97200.0,22.94,23.05,22.91,22.99,97200.0
2010-09-20 09:30:00,22.9,22.99,22.88,22.98,32800.0,22.9,22.99,22.88,22.98,32800.0
2010-09-20 10:00:00,22.97,23.21,22.88,23.15,14700.0,22.97,23.21,22.88,23.15,14700.0
2010-09-20 10:30:00,23.14,23.25,23.1,23.25,9700.0,23.14,23.25,23.1,23.25,9700.0
2010-09-20 11:00:00,23.21,23.23,23.09,23.16,23000.0,23.21,23.23,23.09,23.16,23000.0
2010-09-20 11:30:00,23.17,23.17,23.02,23.02,7800.0,23.17,23.17,23.02,23.02,7800.0
2010-09-20 12:00:00,23.02,23.02,22.9,22.92,15300.0,23.02,23.02,22.9,22.92,15300.0
2010-09-20 12:30:00,22.93,22.95,22.91,22.92,9800.0,22.93,22.95,22.91,22.92,9800.0
2010-09-20 13:00:00,22.92,22.95,22.89,22.94,18000.0,22.92,22.95,22.89,22.94,18000.0
2010-09-20 13:30:00,22.94,22.94,22.84,22.88,14100.0,22.94,22.94,22.84,22.88,14100.0
2010-09-20 14:00:00,22.89,22.9,22.85,22.88,8100.0,22.89,22.9,22.85,22.88,8100.0
2010-09-20 14:30:00,22.88,22.95,22.84,22.92,18500.0,22.88,22.95,22.84,22.92,18500.0
2010-09-20 15:00:00,22.93,23.06,22.92,23.02,24800.0,22.93,23.06,22.92,23.02,24800.0
2010-09-20 15:30:00,23.01,23.17,23.0,23.05,118900.0,23.01,23.17,23.0,23.05,118900.0
2010-09-21 09:30:00,22.99,23.09,22.88,22.94,19400.0,22.99,23.09,22.88,22.94,19400.0
2010-09-21 10:00:00,22.95,23.01,22.88,23.01,70600.0,22.95,23.01,22.88,23.01,70600.0
2010-09-21 10:30:00,23.01,23.19,22.98,23.19,35700.0,23.01,23.19,22.98,23.19,35700.0
2010-09-21 11:00:00,23.18,23.26,23.15,23.18,26200.0,23.18,23.26,23.15,23.18,26200.0
2010-09-21 11:30:00,23.18,23.23,23.17,23.21,48000.0,23.18,23.23,23.17,23.21,48000.0
2010-09-21 12:00:00,23.2,23.21,22.96,22.97,39500.0,23.2,23.21,22.96,22.97,39500.0
2010-09-21 12:30:00,22.97,23.01,22.95,23.01,54300.0,22.97,23.01,22.95,23.01,54300.0
2010-09-21 13:00:00,23.0,23.05,22.98,23.02,23200.0,23.0,23.05,22.98,23.02,23200.0
2010-09-21 13:30:00,23.02,23.03,22.94,22.99,21000.0,23.02,23.03,22.94,22.99,21000.0
2010-09-21 14:00:00,23.0,23.13,22.89,23.09,28800.0,23.0,23.13,22.89,23.09,28800.0
2010-09-21 14:30:00,23.09,23.22,23.07,23.14,35500.0,23.09,23.22,23.07,23.14,35500.0
2010-09-21 15:00:00,23.14,23.18,23.04,23.16,40700.0,23.14,23.18,23.04,23.16,40700.0
2010-09-21 15:30:00,23.16,23.16,23.0,23.09,74400.0,23.16,23.16,23.0,23.09,74400.0
2010-09-22 09:30:00,23.12,23.28,22.92,23.2,31400.0,23.12,23.28,22.92,23.2,31400.0
2010-09-22 10:00:00,23.19,23.19,23.0,23.07,25200.0,23.19,23.19,23.0,23.07,25200.0
2010-09-22 10:30:00,23.07,23.07,22.91,23.02,22300.0,23.07,23.07,22.91,23.02,22300.0
2010-09-22 11:00:00,23.04,23.07,22.96,23.03,21900.0,23.04,23.07,22.96,23.03,21900.0
2010-09-22 11:30:00,23.03,23.09,22.99,23.05,20500.0,23.03,23.09,22.99,23.05,20500.0
2010-09-22 12:00:00,23.05,23.11,22.99,23.08,16400.0,23.05,23.11,22.99,23.08,16400.0
2010-09-22 12:30:00,23.08,23.09,22.95,22.95,13800.0,23.08,23.09,22.95,22.95,13800.0
2010-09-22 13:00:00,22.96,23.0,22.87,22.87,52700.0,22.96,23.0,22.87,22.87,52700.0
2010-09-22 13:30:00,22.87,22.9,22.8,22.8,13300.0,22.87,22.9,22.8,22.8,13300.0
2010-09-22 14:00:00,22.8,22.8,22.69,22.74,21800.0,22.8,22.8,22.69,22.74,21800.0
2010-09-22 14:30:00,22.74,22.81,22.74,22.77,47400.0,22.74,22.81,22.74,22.77,47400.0
2010-09-22 15:00:00,22.78,22.84,22.74,22.79,29800.0,22.78,22.84,22.74,22.79,29800.0
2010-09-22 15:30:00,22.79,22.79,22.61,22.64,326100.0,22.79,22.79,22.61,22.64,326100.0
2010-09-23 09:30:00,22.54,22.65,22.52,22.57,24800.0,22.54,22.65,22.52,22.57,24800.0
2010-09-23 10:00:00,22.59,22.66,22.53,22.61,99900.0,22.59,22.66,22.53,22.61,99900.0
2010-09-23 10:30:00,22.62,22.79,22.6,22.68,58300.0,22.62,22.79,22.6,22.68,58300.0
2010-09-23 11:00:00,22.68,22.68,22.62,22.65,22000.0,22.68,22.68,22.62,22.65,22000.0
2010-09-23 11:30:00,22.65,22.7,22.64,22.67,29600.0,22.65,22.7,22.64,22.67,29600.0
2010-09-23 12:00:00,22.66,22.77,22.66,22.76,19600.0,22.66,22.77,22.66,22.76,19600.0
2010-09-23 12:30:00,22.76,22.78,22.63,22.63,20000.0,22.76,22.78,22.63,22.63,20000.0
2010-09-23 13:00:00,22.61,22.64,22.57,22.58,18200.0,22.61,22.64,22.57,22.58,18200.0
2010-09-23 13:30:00,22.59,22.59,22.52,22.55,64200.0,22.59,22.59,22.52,22.55,64200.0
2010-09-23 14:00:00,22.55,22.57,22.52,22.57,71700.0,22.55,22.57,22.52,22.57,71700.0
2010-09-23 14:30:00,22.58,22.62,22.53,22.58,58900.0,22.58,22.62,22.53,22.58,58900.0
2010-09-23 15:00:00,22.58,22.58,22.38,22.38,77600.0,22.58,22.58,22.38,22.38,77600.0
2010-09-23 15:30:00,22.38,22.4,22.3,22.32,187200.0,22.38,22.4,22.3,22.32,187200.0
2010-09-24 09:30:00,22.69,22.69,22.44,22.5,34000.0,22.69,22.69,22.44,22.5,34000.0
2010-09-24 10:00:00,22.49,22.63,22.39,22.51,183300.0,22.49,22.63,22.39,22.51,183300.0
2010-09-24 10:30:00,22.51,22.65,22.45,22.61,105500.0,22.51,22.65,22.45,22.61,105500.0
2010-09-24 11:00:00,22.61,22.66,22.56,22.59,107700.0,22.61,22.66,22.56,22.59,107700.0
2010-09-24 11:30:00,22.59,22.62,22.54,22.55,27100.0,22.59,22.62,22.54,22.55,27100.0
2010-09-24 12:00:00,22.57,22.57,22.51,22.56,29800.0,22.57,22.57,22.51,22.56,29800.0
2010-09-24 12:30:00,22.55,22.56,22.42,22.43,57800.0,22.55,22.56,22.42,22.43,57800.0
2010-09-24 13:00:00,22.44,22.5,22.4,22.48,61700.0,22.44,22.5,22.4,22.48,61700.0
2010-09-24 13:30:00,22.49,22.5,22.38,22.4,43500.0,22.49,22.5,22.38,22.4,43500.0
2010-09-24 14:00:00,22.4,22.41,22.39,22.41,38300.0,22.4,22.41,22.39,22.41,38300.0
2010-09-24 14:30:00,22.41,22.41,22.31,22.34,98000.0,22.41,22.41,22.31,22.34,98000.0
2010-09-24 15:00:00,22.35,22.41,22.35,22.37,57700.0,22.35,22.41,22.35,22.37,57700.0
2010-09-24 15:30:00,22.38,22.41,22.34,22.4,122300.0,22.38,22.41,22.34,22.4,122300.0
2010-09-27 09:30:00,22.37,22.46,22.3,22.37,49700.0,22.37,22.46,22.3,22.37,49700.0
2010-09-27 10:00:00,22.38,22.39,22.29,22.34,90200.0,22.38,22.39,22.29,22.34,90200.0
2010-09-27 10:30:00,22.34,22.41,22.31,22.33,79300.0,22.34,22.41,22.31,22.33,79300.0
2010-09-27 11:00:00,22.33,22.36,22.22,22.26,71400.0,22.33,22.36,22.22,22.26,71400.0
2010-09-27 11:30:00,22.28,22.3,22.2,22.24,26500.0,22.28,22.3,22.2,22.24,26500.0
2010-09-27 12:00:00,22.23,22.3,22.23,22.26,55900.0,22.23,22.3,22.23,22.26,55900.0
2010-09-27 12:30:00,22.25,22.28,22.21,22.21,77200.0,22.25,22.28,22.21,22.21,77200.0
2010-09-27 13:00:00,22.2,22.36,22.2,22.35,42900.0,22.2,22.36,22.2,22.35,42900.0
2010-09-27 13:30:00,22.35,22.39,22.31,22.38,123900.0,22.35,22.39,22.31,22.38,123900.0
2010-09-27 14:00:00,22.39,22.48,22.36,22.44,30800.0,22.39,22.48,22.36,22.44,30800.0
2010-09-27 14:30:00,22.44,22.44,22.32,22.35,67100.0,22.44,22.44,22.32,22.35,67100.0
2010-09-27 15:00:00,22.34,22.37,22.32,22.32,99800.0,22.34,22.37,22.32,22.32,99800.0
2010-09-27 15:30:00,22.33,22.43,22.3,22.32,128100.0,22.33,22.43,22.3,22.32,128100.0
2010-09-28 09:30:00,22.24,22.34,21.94,22.0,151400.0,22.24,22.34,21.94,22.0,151400.0
2010-09-28 10:00:00,21.99,22.42,21.89,22.33,123500.0,21.99,22.42,21.89,22.33,123500.0
2010-09-28 10:30:00,22.32,22.53,22.27,22.52,97700.0,22.32,22.53,22.27,22.52,97700.0
2010-09-28 11:00:00,22.5,22.53,22.35,22.37,93000.0,22.5,22.53,22.35,22.37,93000.0
2010-09-28 11:30:00,22.37,22.4,22.35,22.36,74600.0,22.37,22.4,22.35,22.36,74600.0
2010-09-28 12:00:00,22.36,22.41,22.33,22.36,92500.0,22.36,22.41,22.33,22.36,92500.0
2010-09-28 12:30:00,22.35,22.39,22.32,22.37,45100.0,22.35,22.39,22.32,22.37,45100.0
2010-09-28 13:00:00,22.37,22.4,22.32,22.39,45300.0,22.37,22.4,22.32,22.39,45300.0
2010-09-28 13:30:00,22.39,22.39,22.35,22.38,65300.0,22.39,22.39,22.35,22.38,65300.0
2010-09-28 14:00:00,22.38,22.39,22.35,22.37,145900.0,22.38,22.39,22.35,22.37,145900.0
2010-09-28 14:30:00,22.38,22.41,22.18,22.23,396500.0,22.38,22.41,22.18,22.23,396500.0
2010-09-28 15:00:00,22.22,22.28,22.17,22.23,59000.0,22.22,22.28,22.17,22.23,59000.0
2010-09-28 15:30:00,22.24,22.34,22.22,22.24,189900.0,22.24,22.34,22.22,22.24,189900.0
2010-09-29 09:30:00,22.14,22.37,22.07,22.36,23900.0,22.14,22.37,22.07,22.36,23900.0
2010-09-29 10:00:00,22.36,22.6,22.32,22.34,51700.0,22.36,22.6,22.32,22.34,51700.0
2010-09-29 10:30:00,22.34,22.38,22.22,22.28,27800.0,22.34,22.38,22.22,22.28,27800.0
2010-09-29 11:00:00,22.29,22.4,22.28,22.38,14500.0,22.29,22.4,22.28,22.38,14500.0
2010-09-29 11:30:00,22.38,22.45,22.37,22.42,14500.0,22.38,22.45,22.37,22.42,14500.0
2010-09-29 12:00:00,22.42,22.43,22.37,22.39,18800.0,22.42,22.43,22.37,22.39,18800.0
2010-09-29 12:30:00,22.37,22.4,22.31,22.4,25000.0,22.37,22.4,22.31,22.4,25000.0
2010-09-29 13:00:00,22.4,22.48,22.39,22.44,61900.0,22.4,22.48,22.39,22.44,61900.0
2010-09-29 13:30:00,22.43,22.48,22.38,22.39,21500.0,22.43,22.48,22.38,22.39,21500.0
2010-09-29 14:00:00,22.39,22.4,22.37,22.37,17900.0,22.39,22.4,22.37,22.37,17900.0
2010-09-29 14:30:00,22.37,22.38,22.29,22.34,38900.0,22.37,22.38,22.29,22.34,38900.0
2010-09-29 15:00:00,22.33,22.39,22.3,22.38,66700.0,22.33,22.39,22.3,22.38,66700.0
2010-09-29 15:30:00,22.38,22.4,22.31,22.31,81400.0,22.38,22.4,22.31,22.31,81400.0
2010-09-30 09:30:00,22.35,22.45,22.21,22.37,72000.0,22.35,22.45,22.21,22.37,72000.0
2010-09-30 10:00:00,22.37,22.5,22.31,22.47,23000.0,22.37,22.5,22.31,22.47,23000.0
2010-09-30 10:30:00,22.5,22.55,22.33,22.36,31300.0,22.5,22.55,22.33,22.36,31300.0
2010-09-30 11:00:00,22.33,22.33,22.19,22.22,73000.0,22.33,22.33,22.19,22.22,73000.0
2010-09-30 11:30:00,22.22,22.23,22.13,22.17,27300.0,22.22,22.23,22.13,22.17,27300.0
2010-09-30 12:00:00,22.17,22.19,22.04,22.07,63300.0,22.17,22.19,22.04,22.07,63300.0
2010-09-30 12:30:00,22.08,22.34,22.08,22.33,24500.0,22.08,22.34,22.08,22.33,24500.0
2010-09-30 13:00:00,22.33,22.35,22.3,22.35,16900.0,22.33,22.35,22.3,22.35,16900.0
2010-09-30 13:30:00,22.35,22.42,22.34,22.37,23300.0,22.35,22.42,22.34,22.37,23300.0
2010-09-30 14:00:00,22.38,22.45,22.35,22.44,24700.0,22.38,22.45,22.35,22.44,24700.0
2010-09-30 14:30:00,22.44,22.45,22.3,22.3,47300.0,22.44,22.45,22.3,22.3,47300.0
2010-09-30 15:00:00,22.31,22.37,22.24,22.34,45100.0,22.31,22.37,22.24,22.34,45100.0
2010-09-30 15:30:00,22.34,22.36,22.28,22.35,84000.0,22.34,22.36,22.28,22.35,84000.0
2010-10-01 09:30:00,22.44,22.53,22.36,22.39,53200.0,22.44,22.53,22.36,22.39,53200.0
2010-10-01 10:00:00,22.38,22.46,22.2,22.21,70900.0,22.38,22.46,22.2,22.21,70900.0
2010-10-01 10:30:00,22.19,22.24,22.1,22.16,33800.0,22.19,22.24,22.1,22.16,33800.0
2010-10-01 11:00:00,22.15,22.23,22.15,22.21,28900.0,22.15,22.23,22.15,22.21,28900.0
2010-10-01 11:30:00,22.21,22.27,22.2,22.26,51300.0,22.21,22.27,22.2,22.26,51300.0
2010-10-01 12:00:00,22.25,22.3,22.22,22.3,31500.0,22.25,22.3,22.22,22.3,31500.0
2010-10-01 12:30:00,22.3,22.33,22.3,22.3,13200.0,22.3,22.33,22.3,22.3,13200.0
2010-10-01 13:00:00,22.3,22.35,22.3,22.32,13800.0,22.3,22.35,22.3,22.32,13800.0
2010-10-01 13:30:00,22.31,22.33,22.22,22.27,58700.0,22.31,22.33,22.22,22.27,58700.0
2010-10-01 14:00:00,22.28,22.33,22.28,22.33,10200.0,22.28,22.33,22.28,22.33,10200.0
2010-10-01 14:30:00,22.31,22.34,22.3,22.33,35200.0,22.31,22.34,22.3,22.33,35200.0
2010-10-01 15:00:00,22.33,22.35,22.3,22.31,51000.0,22.33,22.35,22.3,22.31,51000.0
2010-10-01 15:30:00,22.32,22.41,22.31,22.4,63800.0,22.32,22.41,22.31,22.4,63800.0
2010-10-04 09:30:00,22.39,22.44,22.28,22.31,77200.0,22.39,22.44,22.28,22.31,77200.0
2010-10-04 10:00:00,22.31,22.42,22.23,22.25,25600.0,22.31,22.42,22.23,22.25,25600.0
2010-10-04 10:30:00,22.26,22.29,22.15,22.15,38500.0,22.26,22.29,22.15,22.15,38500.0
2010-10-04 11:00:00,22.15,22.16,22.1,22.13,89800.0,22.15,22.16,22.1,22.13,89800.0
2010-10-04 11:30:00,22.12,22.22,22.12,22.16,54700.0,22.12,22.22,22.12,22.16,54700.0
2010-10-04 12:00:00,22.15,22.21,22.15,22.17,36600.0,22.15,22.21,22.15,22.17,36600.0
2010-10-04 12:30:00,22.16,22.18,22.12,22.17,26000.0,22.16,22.18,22.12,22.17,26000.0
2010-10-04 13:00:00,22.17,22.17,22.15,22.17,18500.0,22.17,22.17,22.15,22.17,18500.0
2010-10-04 13:30:00,22.17,22.17,22.14,22.17,18300.0,22.17,22.17,22.14,22.17,18300.0
2010-10-04 14:00:00,22.17,22.26,22.15,22.24,40700.0,22.17,22.26,22.15,22.24,40700.0
2010-10-04 14:30:00,22.22,22.26,22.19,22.23,72300.0,22.22,22.26,22.19,22.23,72300.0
2010-10-04 15:00:00,22.23,22.26,22.21,22.22,64600.0,22.23,22.26,22.21,22.22,64600.0
2010-10-04 15:30:00,22.23,22.23,22.09,22.17,145900.0,22.23,22.23,22.09,22.17,145900.0
2010-10-05 09:30:00,22.31,22.49,22.31,22.45,27000.0,22.31,22.49,22.31,22.45,27000.0
2010-10-05 10:00:00,22.44,22.45,22.37,22.45,35400.0,22.44,22.45,22.37,22.45,35400.0
2010-10-05 10:30:00,22.45,22.45,22.35,22.36,44000.0,22.45,22.45,22.35,22.36,44000.0
2010-10-05 11:00:00,22.36,22.39,22.34,22.34,15500.0,22.36,22.39,22.34,22.34,15500.0
2010-10-05 11:30:00,22.34,22.4,22.31,22.4,27000.0,22.34,22.4,22.31,22.4,27000.0
2010-10-05 12:00:00,22.4,22.52,22.37,22.39,236600.0,22.4,22.52,22.37,22.39,236600.0
2010-10-05 12:30:00,22.4,22.42,22.39,22.4,17500.0,22.4,22.42,22.39,22.4,17500.0
2010-10-05 13:00:00,22.4,22.42,22.36,22.36,22200.0,22.4,22.42,22.36,22.36,22200.0
2010-10-05 13:30:00,22.37,22.41,22.35,22.35,16200.0,22.37,22.41,22.35,22.35,16200.0
2010-10-05 14:00:00,22.36,22.37,22.33,22.35,25100.0,22.36,22.37,22.33,22.35,25100.0
2010-10-05 14:30:00,22.35,22.39,22.32,22.37,71400.0,22.35,22.39,22.32,22.37,71400.0
2010-10-05 15:00:00,22.37,22.44,22.37,22.4,97800.0,22.37,22.44,22.37,22.4,97800.0
2010-10-05 15:30:00,22.4,22.41,22.38,22.38,64100.0,22.4,22.41,22.38,22.38,64100.0
2010-10-06 09:30:00,22.27,22.4,22.18,22.18,33900.0,22.27,22.4,22.18,22.18,33900.0
2010-10-06 10:00:00,22.19,22.19,21.92,22.01,82200.0,22.19,22.19,21.92,22.01,82200.0
2010-10-06 10:30:00,22.03,22.08,21.98,22.04,148300.0,22.03,22.08,21.98,22.04,148300.0
2010-10-06 11:00:00,22.05,22.13,22.03,22.12,24300.0,22.05,22.13,22.03,22.12,24300.0
2010-10-06 11:30:00,22.13,22.16,22.04,22.05,38800.0,22.13,22.16,22.04,22.05,38800.0
2010-10-06 12:00:00,22.05,22.07,21.93,21.97,33000.0,22.05,22.07,21.93,21.97,33000.0
2010-10-06 12:30:00,21.96,22.06,21.96,22.05,54900.0,21.96,22.06,21.96,22.05,54900.0
2010-10-06 13:00:00,22.05,22.05,21.96,22.02,61500.0,22.05,22.05,21.96,22.02,61500.0
2010-10-06 13:30:00,22.02,22.02,21.92,21.98,51400.0,22.02,22.02,21.92,21.98,51400.0
2010-10-06 14:00:00,21.98,22.01,21.96,21.98,69100.0,21.98,22.01,21.96,21.98,69100.0
2010-10-06 14:30:00,21.98,21.98,21.81,21.81,41200.0,21.98,21.98,21.81,21.81,41200.0
2010-10-06 15:00:00,21.82,21.87,21.79,21.84,67600.0,21.82,21.87,21.79,21.84,67600.0
2010-10-06 15:30:00,21.84,21.9,21.78,21.81,203000.0,21.84,21.9,21.78,21.81,203000.0
2010-10-07 09:30:00,21.88,21.97,21.61,21.7,32700.0,21.88,21.97,21.61,21.7,32700.0
2010-10-07 10:00:00,21.7,21.9,21.64,21.86,31600.0,21.7,21.9,21.64,21.86,31600.0
2010-10-07 10:30:00,21.86,21.91,21.82,21.83,63600.0,21.86,21.91,21.82,21.83,63600.0
2010-10-07 11:00:00,21.83,21.88,21.81,21.83,18300.0,21.83,21.88,21.81,21.83,18300.0
2010-10-07 11:30:00,21.84,22.01,21.83,22.01,32600.0,21.84,22.01,21.83,22.01,32600.0
2010-10-07 12:00:00,22.0,22.01,21.87,21.89,28100.0,22.0,22.01,21.87,21.89,28100.0
2010-10-07 12:30:00,21.88,21.92,21.77,21.91,23300.0,21.88,21.92,21.77,21.91,23300.0
2010-10-07 13:00:00,21.88,21.95,21.88,21.89,25800.0,21.88,21.95,21.88,21.89,25800.0
2010-10-07 13:30:00,21.87,21.93,21.83,21.9,18600.0,21.87,21.93,21.83,21.9,18600.0
2010-10-07 14:00:00,21.9,21.94,21.88,21.94,37700.0,21.9,21.94,21.88,21.94,37700.0
2010-10-07 14:30:00,21.93,21.95,21.91,21.94,17400.0,21.93,21.95,21.91,21.94,17400.0
2010-10-07 15:00:00,21.94,21.95,21.83,21.85,38600.0,21.94,21.95,21.83,21.85,38600.0
2010-10-07 15:30:00,21.86,21.91,21.81,21.85,72100.0,21.86,21.91,21.81,21.85,72100.0
2010-10-08 09:30:00,21.92,22.08,21.86,22.08,69800.0,21.92,22.08,21.86,22.08,69800.0
2010-10-08 10:00:00,22.07,22.15,21.93,21.98,62300.0,22.07,22.15,21.93,21.98,62300.0
2010-10-08 10:30:00,21.98,22.0,21.94,21.99,17700.0,21.98,22.0,21.94,21.99,17700.0
2010-10-08 11:00:00,21.99,22.0,21.97,21.99,32200.0,21.99,22.0,21.97,21.99,32200.0
2010-10-08 11:30:00,22.0,22.0,21.98,21.99,37000.0,22.0,22.0,21.98,21.99,37000.0
2010-10-08 12:00:00,21.99,22.0,21.97,22.0,29700.0,21.99,22.0,21.97,22.0,29700.0
2010-10-08 12:30:00,22.0,22.01,21.93,21.93,111000.0,22.0,22.01,21.93,21.93,111000.0
2010-10-08 13:00:00,21.93,21.94,21.91,21.91,16900.0,21.93,21.94,21.91,21.91,16900.0
2010-10-08 13:30:00,21.91,21.95,21.89,21.92,45600.0,21.91,21.95,21.89,21.92,45600.0
2010-10-08 14:00:00,21.92,21.95,21.88,21.93,40300.0,21.92,21.95,21.88,21.93,40300.0
2010-10-08 14:30:00,21.93,21.93,21.87,21.9,31400.0,21.93,21.93,21.87,21.9,31400.0
2010-10-08 15:00:00,21.89,21.91,21.86,21.89,103000.0,21.89,21.91,21.86,21.89,103000.0
2010-10-08 15:30:00,21.9,21.95,21.87,21.87,117400.0,21.9,21.95,21.87,21.87,117400.0
2010-10-11 09:30:00,21.87,22.01,21.87,21.9,16600.0,21.87,22.01,21.87,21.9,16600.0
2010-10-11 10:00:00,21.9,21.95,21.9,21.92,10600.0,21.9,21.95,21.9,21.92,10600.0
2010-10-11 10:30:00,21.92,21.93,21.85,21.88,17200.0,21.92,21.93,21.85,21.88,17200.0
2010-10-11 11:00:00,21.89,21.98,21.88,21.95,30900.0,21.89,21.98,21.88,21.95,30900.0
2010-10-11 11:30:00,21.95,21.96,21.93,21.95,20000.0,21.95,21.96,21.93,21.95,20000.0
2010-10-11 12:00:00,21.94,21.96,21.92,21.94,24100.0,21.94,21.96,21.92,21.94,24100.0
2010-10-11 12:30:00,21.95,21.95,21.93,21.93,12400.0,21.95,21.95,21.93,21.93,12400.0
2010-10-11 13:00:00,21.93,21.94,21.9,21.94,7800.0,21.93,21.94,21.9,21.94,7800.0
2010-10-11 13:30:00,21.94,21.98,21.9,21.91,71900.0,21.94,21.98,21.9,21.91,71900.0
2010-10-11 14:00:00,21.91,21.93,21.9,21.91,24300.0,21.91,21.93,21.9,21.91,24300.0
2010-10-11 14:30:00,21.91,21.91,21.89,21.91,23100.0,21.91,21.91,21.89,21.91,23100.0
2010-10-11 15:00:00,21.91,21.92,21.83,21.83,37700.0,21.91,21.92,21.83,21.83,37700.0
2010-10-11 15:30:00,21.83,21.84,21.76,21.84,55200.0,21.83,21.84,21.76,21.84,55200.0
2010-10-12 09:30:00,22.04,22.1,21.74,21.78,218100.0,22.04,22.1,21.74,21.78,218100.0
2010-10-12 10:00:00,21.77,21.88,21.72,21.87,154000.0,21.77,21.88,21.72,21.87,154000.0
2010-10-12 10:30:00,21.89,22.03,21.88,22.0,103800.0,21.89,22.03,21.88,22.0,103800.0
2010-10-12 11:00:00,22.0,22.02,21.94,22.0,96000.0,22.0,22.02,21.94,22.0,96000.0
2010-10-12 11:30:00,22.0,22.02,21.98,22.0,62500.0,22.0,22.02,21.98,22.0,62500.0
2010-10-12 12:00:00,22.01,22.04,21.98,21.98,120100.0,22.01,22.04,21.98,21.98,120100.0
2010-10-12 12:30:00,21.99,22.01,21.96,21.98,71300.0,21.99,22.01,21.96,21.98,71300.0
2010-10-12 13:00:00,21.97,22.01,21.97,22.01,41800.0,21.97,22.01,21.97,22.01,41800.0
2010-10-12 13:30:00,22.0,22.03,22.0,22.0,46800.0,22.0,22.03,22.0,22.0,46800.0
2010-10-12 14:00:00,22.0,22.03,21.8,21.82,180000.0,22.0,22.03,21.8,21.82,180000.0
2010-10-12 14:30:00,21.83,21.84,21.8,21.81,91500.0,21.83,21.84,21.8,21.81,91500.0
2010-10-12 15:00:00,21.81,21.95,21.81,21.92,113000.0,21.81,21.95,21.81,21.92,113000.0
2010-10-12 15:30:00,21.91,21.94,21.9,21.9,87900.0,21.91,21.94,21.9,21.9,87900.0
2010-10-13 09:30:00,22.12,22.19,22.02,22.02,71900.0,22.12,22.19,22.02,22.02,71900.0
2010-10-13 10:00:00,22.03,22.04,21.97,22.03,45700.0,22.03,22.04,21.97,22.03,45700.0
2010-10-13 10:30:00,22.04,22.05,21.96,21.98,38000.0,22.04,22.05,21.96,21.98,38000.0
2010-10-13 11:00:00,21.98,22.01,21.98,21.99,87500.0,21.98,22.01,21.98,21.99,87500.0
2010-10-13 11:30:00,21.99,22.0,21.95,21.98,43800.0,21.99,22.0,21.95,21.98,43800.0
2010-10-13 12:00:00,21.98,21.99,21.93,21.95,23700.0,21.98,21.99,21.93,21.95,23700.0
2010-10-13 12:30:00,21.95,22.01,21.94,21.99,30000.0,21.95,22.01,21.94,21.99,30000.0
2010-10-13 13:00:00,22.0,22.01,21.99,22.01,50600.0,22.0,22.01,21.99,22.01,50600.0
2010-10-13 13:30:00,22.01,22.01,21.99,22.0,18000.0,22.01,22.01,21.99,22.0,18000.0
2010-10-13 14:00:00,22.0,22.01,21.99,22.0,78700.0,22.0,22.01,21.99,22.0,78700.0
2010-10-13 14:30:00,22.0,22.01,21.99,22.0,47800.0,22.0,22.01,21.99,22.0,47800.0
2010-10-13 15:00:00,22.0,22.01,21.98,21.99,45100.0,22.0,22.01,21.98,21.99,45100.0
2010-10-13 15:30:00,21.99,22.0,21.94,21.95,92400.0,21.99,22.0,21.94,21.95,92400.0
2010-10-14 09:30:00,21.97,22.03,21.91,21.91,20500.0,21.97,22.03,21.91,21.91,20500.0
2010-10-14 10:00:00,21.93,22.0,21.92,21.95,18000.0,21.93,22.0,21.92,21.95,18000.0
2010-10-14 10:30:00,21.93,21.94,21.91,21.93,13100.0,21.93,21.94,21.91,21.93,13100.0
2010-10-14 11:00:00,21.94,21.98,21.92,21.95,16600.0,21.94,21.98,21.92,21.95,16600.0
2010-10-14 11:30:00,21.96,21.96,21.92,21.93,8800.0,21.96,21.96,21.92,21.93,8800.0
2010-10-14 12:00:00,21.93,21.95,21.84,21.84,24500.0,21.93,21.95,21.84,21.84,24500.0
2010-10-14 12:30:00,21.84,21.85,21.82,21.85,10000.0,21.84,21.85,21.82,21.85,10000.0
2010-10-14 13:00:00,21.84,21.84,21.7,21.74,39400.0,21.84,21.84,21.7,21.74,39400.0
2010-10-14 13:30:00,21.74,21.86,21.72,21.86,17300.0,21.74,21.86,21.72,21.86,17300.0
2010-10-14 14:00:00,21.86,21.89,21.85,21.88,16200.0,21.86,21.89,21.85,21.88,16200.0
2010-10-14 14:30:00,21.88,21.91,21.81,21.81,18700.0,21.88,21.91,21.81,21.81,18700.0
2010-10-14 15:00:00,21.81,21.81,21.76,21.78,38600.0,21.81,21.81,21.76,21.78,38600.0
2010-10-14 15:30:00,21.78,21.89,21.74,21.88,230000.0,21.78,21.89,21.74,21.88,230000.0
2010-10-15 09:30:00,22.03,22.16,21.88,21.95,47900.0,22.03,22.16,21.88,21.95,47900.0
2010-10-15 10:00:00,21.94,22.01,21.77,21.81,27500.0,21.94,22.01,21.77,21.81,27500.0
2010-10-15 10:30:00,21.81,21.89,21.76,21.88,16400.0,21.81,21.89,21.76,21.88,16400.0
2010-10-15 11:00:00,21.88,21.9,21.84,21.87,30200.0,21.88,21.9,21.84,21.87,30200.0
2010-10-15 11:30:00,21.87,21.92,21.82,21.86,24100.0,21.87,21.92,21.82,21.86,24100.0
2010-10-15 12:00:00,21.86,21.92,21.85,21.89,23900.0,21.86,21.92,21.85,21.89,23900.0
2010-10-15 12:30:00,21.91,21.94,21.88,21.92,17500.0,21.91,21.94,21.88,21.92,17500.0
2010-10-15 13:00:00,21.92,21.96,21.9,21.92,14500.0,21.92,21.96,21.9,21.92,14500.0
2010-10-15 13:30:00,21.92,21.99,21.9,21.98,40800.0,21.92,21.99,21.9,21.98,40800.0
2010-10-15 14:00:00,21.97,22.01,21.96,22.0,93400.0,21.97,22.01,21.96,22.0,93400.0
2010-10-15 14:30:00,22.01,22.03,21.98,22.0,36400.0,22.01,22.03,21.98,22.0,36400.0
2010-10-15 15:00:00,22.0,22.01,21.98,22.0,38500.0,22.0,22.01,21.98,22.0,38500.0
2010-10-15 15:30:00,21.99,22.0,21.94,21.97,93100.0,21.99,22.0,21.94,21.97,93100.0
2010-10-18 09:30:00,21.88,22.14,21.81,22.0,71100.0,21.88,22.14,21.81,22.0,71100.0
2010-10-18 10:00:00,22.01,22.1,22.0,22.09,23700.0,22.01,22.1,22.0,22.09,23700.0
2010-10-18 10:30:00,22.06,22.11,22.04,22.09,38800.0,22.06,22.11,22.04,22.09,38800.0
2010-10-18 11:00:00,22.09,22.12,22.04,22.06,74400.0,22.09,22.12,22.04,22.06,74400.0
2010-10-18 11:30:00,22.06,22.1,22.05,22.09,26400.0,22.06,22.1,22.05,22.09,26400.0
2010-10-18 12:00:00,22.08,22.16,22.08,22.14,39800.0,22.08,22.16,22.08,22.14,39800.0
2010-10-18 12:30:00,22.15,22.16,22.12,22.14,21200.0,22.15,22.16,22.12,22.14,21200.0
2010-10-18 13:00:00,22.14,22.15,22.13,22.13,17600.0,22.14,22.15,22.13,22.13,17600.0
2010-10-18 13:30:00,22.13,22.16,22.12,22.14,17100.0,22.13,22.16,22.12,22.14,17100.0
2010-10-18 14:00:00,22.15,22.16,22.14,22.14,24700.0,22.15,22.16,22.14,22.14,24700.0
2010-10-18 14:30:00,22.15,22.15,22.11,22.15,35500.0,22.15,22.15,22.11,22.15,35500.0
2010-10-18 15:00:00,22.15,22.16,22.12,22.14,49100.0,22.15,22.16,22.12,22.14,49100.0
2010-10-18 15:30:00,22.14,22.16,22.09,22.09,171700.0,22.14,22.16,22.09,22.09,171700.0
2010-10-19 09:30:00,21.72,22.2,21.7,21.89,595200.0,21.72,22.2,21.7,21.89,595200.0
2010-10-19 10:00:00,21.89,22.04,21.87,22.01,125100.0,21.89,22.04,21.87,22.01,125100.0
2010-10-19 10:30:00,22.0,22.1,22.0,22.03,161800.0,22.0,22.1,22.0,22.03,161800.0
2010-10-19 11:00:00,22.03,22.07,22.0,22.05,169900.0,22.03,22.07,22.0,22.05,169900.0
2010-10-19 11:30:00,22.06,22.23,22.05,22.21,341300.0,22.06,22.23,22.05,22.21,341300.0
2010-10-19 12:00:00,22.2,22.21,22.04,22.04,65800.0,22.2,22.21,22.04,22.04,65800.0
2010-10-19 12:30:00,22.05,22.1,22.01,22.1,65100.0,22.05,22.1,22.01,22.1,65100.0
2010-10-19 13:00:00,22.1,22.14,22.05,22.12,107100.0,22.1,22.14,22.05,22.12,107100.0
2010-10-19 13:30:00,22.11,22.16,22.07,22.12,157100.0,22.11,22.16,22.07,22.12,157100.0
2010-10-19 14:00:00,22.12,22.14,22.04,22.1,303700.0,22.12,22.14,22.04,22.1,303700.0
2010-10-19 14:30:00,22.1,22.16,22.07,22.11,177400.0,22.1,22.16,22.07,22.11,177400.0
2010-10-19 15:00:00,22.11,22.13,22.07,22.1,228200.0,22.11,22.13,22.07,22.1,228200.0
2010-10-19 15:30:00,22.1,22.18,22.08,22.18,476100.0,22.1,22.18,22.08,22.18,476100.0
2010-10-20 09:30:00,22.09,22.55,22.03,22.47,155900.0,22.09,22.55,22.03,22.47,155900.0
2010-10-20 10:00:00,22.46,22.59,22.13,22.58,284100.0,22.46,22.59,22.13,22.58,284100.0
2010-10-20 10:30:00,22.57,22.72,22.52,22.67,251500.0,22.57,22.72,22.52,22.67,251500.0
2010-10-20 11:00:00,22.67,22.89,22.63,22.85,189100.0,22.67,22.89,22.63,22.85,189100.0
2010-10-20 11:30:00,22.85,22.99,22.85,22.93,216800.0,22.85,22.99,22.85,22.93,216800.0
2010-10-20 12:00:00,22.92,23.0,22.9,22.98,190400.0,22.92,23.0,22.9,22.98,190400.0
2010-10-20 12:30:00,22.99,23.0,22.95,23.0,115100.0,22.99,23.0,22.95,23.0,115100.0
2010-10-20 13:00:00,23.0,23.09,22.99,23.03,89700.0,23.0,23.09,22.99,23.03,89700.0
2010-10-20 13:30:00,23.03,23.1,23.0,23.08,153900.0,23.03,23.1,23.0,23.08,153900.0
2010-10-20 14:00:00,23.08,23.2,23.03,23.04,274000.0,23.08,23.2,23.03,23.04,274000.0
2010-10-20 14:30:00,23.05,23.1,22.96,22.99,176600.0,23.05,23.1,22.96,22.99,176600.0
2010-10-20 15:00:00,23.0,23.05,22.92,23.02,245600.0,23.0,23.05,22.92,23.02,245600.0
2010-10-20 15:30:00,23.01,23.05,22.88,23.03,472000.0,23.01,23.05,22.88,23.03,472000.0
2010-10-21 09:30:00,23.15,23.65,22.99,23.26,139100.0,23.15,23.65,22.99,23.26,139100.0
2010-10-21 10:00:00,23.26,23.26,23.15,23.16,123600.0,23.26,23.26,23.15,23.16,123600.0
2010-10-21 10:30:00,23.18,23.26,23.18,23.25,67700.0,23.18,23.26,23.18,23.25,67700.0
2010-10-21 11:00:00,23.25,23.32,23.22,23.26,84000.0,23.25,23.32,23.22,23.26,84000.0
2010-10-21 11:30:00,23.25,23.29,23.24,23.28,57100.0,23.25,23.29,23.24,23.28,57100.0
2010-10-21 12:00:00,23.28,23.3,23.24,23.25,57000.0,23.28,23.3,23.24,23.25,57000.0
2010-10-21 12:30:00,23.25,23.25,23.1,23.15,68300.0,23.25,23.25,23.1,23.15,68300.0
2010-10-21 13:00:00,23.14,23.21,23.14,23.18,53400.0,23.14,23.21,23.14,23.18,53400.0
2010-10-21 13:30:00,23.18,23.21,23.06,23.07,158200.0,23.18,23.21,23.06,23.07,158200.0
2010-10-21 14:00:00,23.06,23.09,23.03,23.05,78200.0,23.06,23.09,23.03,23.05,78200.0
2010-10-21 14:30:00,23.06,23.16,23.05,23.15,77500.0,23.06,23.16,23.05,23.15,77500.0
2010-10-21 15:00:00,23.15,23.22,23.1,23.19,91600.0,23.15,23.22,23.1,23.19,91600.0
2010-10-21 15:30:00,23.18,23.31,23.14,23.25,290200.0,23.18,23.31,23.14,23.25,290200.0
2010-10-22 09:30:00,23.2,23.42,23.2,23.25,29800.0,23.2,23.42,23.2,23.25,29800.0
2010-10-22 10:00:00,23.25,23.4,23.25,23.38,45000.0,23.25,23.4,23.25,23.38,45000.0
2010-10-22 10:30:00,23.39,23.43,23.38,23.4,40600.0,23.39,23.43,23.38,23.4,40600.0
2010-10-22 11:00:00,23.39,23.43,23.37,23.4,24000.0,23.39,23.43,23.37,23.4,24000.0
2010-10-22 11:30:00,23.4,23.48,23.39,23.39,25400.0,23.4,23.48,23.39,23.39,25400.0
2010-10-22 12:00:00,23.4,23.5,23.39,23.5,36000.0,23.4,23.5,23.39,23.5,36000.0
2010-10-22 12:30:00,23.5,23.61,23.49,23.59,41900.0,23.5,23.61,23.49,23.59,41900.0
2010-10-22 13:00:00,23.59,23.83,23.56,23.82,105800.0,23.59,23.83,23.56,23.82,105800.0
2010-10-22 13:30:00,23.81,23.84,23.81,23.82,37900.0,23.81,23.84,23.81,23.82,37900.0
2010-10-22 14:00:00,23.82,23.82,23.77,23.81,76100.0,23.82,23.82,23.77,23.81,76100.0
2010-10-22 14:30:00,23.81,23.84,23.75,23.75,163800.0,23.81,23.84,23.75,23.75,163800.0
2010-10-22 15:00:00,23.75,23.81,23.73,23.75,78300.0,23.75,23.81,23.73,23.75,78300.0
2010-10-22 15:30:00,23.74,23.81,23.74,23.81,135400.0,23.74,23.81,23.74,23.81,135400.0
2010-10-25 09:30:00,23.88,24.12,23.82,24.12,80700.0,23.88,24.12,23.82,24.12,80700.0
2010-10-25 10:00:00,24.13,24.35,24.12,24.26,101700.0,24.13,24.35,24.12,24.26,101700.0
2010-10-25 10:30:00,24.27,24.3,24.19,24.26,84100.0,24.27,24.3,24.19,24.26,84100.0
2010-10-25 11:00:00,24.26,24.26,24.15,24.16,118800.0,24.26,24.26,24.15,24.16,118800.0
2010-10-25 11:30:00,24.16,24.24,24.1,24.21,60900.0,24.16,24.24,24.1,24.21,60900.0
2010-10-25 12:00:00,24.22,24.23,24.14,24.18,51700.0,24.22,24.23,24.14,24.18,51700.0
2010-10-25 12:30:00,24.17,24.18,24.1,24.14,30000.0,24.17,24.18,24.1,24.14,30000.0
2010-10-25 13:00:00,24.14,24.31,24.14,24.31,32700.0,24.14,24.31,24.14,24.31,32700.0
2010-10-25 13:30:00,24.31,24.46,24.3,24.44,84400.0,24.31,24.46,24.3,24.44,84400.0
2010-10-25 14:00:00,24.44,24.45,24.35,24.36,45600.0,24.44,24.45,24.35,24.36,45600.0
2010-10-25 14:30:00,24.36,24.43,24.36,24.39,89000.0,24.36,24.43,24.36,24.39,89000.0
2010-10-25 15:00:00,24.39,24.43,24.39,24.4,118500.0,24.39,24.43,24.39,24.4,118500.0
2010-10-25 15:30:00,24.4,24.48,24.29,24.3,357900.0,24.4,24.48,24.29,24.3,357900.0
2010-10-26 09:30:00,24.16,24.21,24.0,24.1,47500.0,24.16,24.21,24.0,24.1,47500.0
2010-10-26 10:00:00,24.11,24.32,24.1,24.3,64200.0,24.11,24.32,24.1,24.3,64200.0
2010-10-26 10:30:00,24.3,24.34,24.19,24.33,50600.0,24.3,24.34,24.19,24.33,50600.0
2010-10-26 11:00:00,24.34,24.4,24.31,24.34,43000.0,24.34,24.4,24.31,24.34,43000.0
2010-10-26 11:30:00,24.35,24.35,24.27,24.28,19700.0,24.35,24.35,24.27,24.28,19700.0
2010-10-26 12:00:00,24.29,24.36,24.28,24.34,28000.0,24.29,24.36,24.28,24.34,28000.0
2010-10-26 12:30:00,24.34,24.47,24.33,24.45,74700.0,24.34,24.47,24.33,24.45,74700.0
2010-10-26 13:00:00,24.46,24.51,24.42,24.46,64800.0,24.46,24.51,24.42,24.46,64800.0
2010-10-26 13:30:00,24.46,24.58,24.41,24.42,64800.0,24.46,24.58,24.41,24.42,64800.0
2010-10-26 14:00:00,24.41,24.42,24.34,24.36,39900.0,24.41,24.42,24.34,24.36,39900.0
2010-10-26 14:30:00,24.36,24.37,24.28,24.33,48300.0,24.36,24.37,24.28,24.33,48300.0
2010-10-26 15:00:00,24.33,24.35,24.3,24.3,56900.0,24.33,24.35,24.3,24.3,56900.0
2010-10-26 15:30:00,24.3,24.38,24.28,24.3,279500.0,24.3,24.38,24.28,24.3,279500.0
2010-10-27 09:30:00,24.09,24.48,24.09,24.47,42600.0,24.09,24.48,24.09,24.47,42600.0
2010-10-27 10:00:00,24.48,24.55,24.21,24.21,37400.0,24.48,24.55,24.21,24.21,37400.0
2010-10-27 10:30:00,24.21,24.28,24.2,24.24,36600.0,24.21,24.28,24.2,24.24,36600.0
2010-10-27 11:00:00,24.24,24.25,24.14,24.15,86200.0,24.24,24.25,24.14,24.15,86200.0
2010-10-27 11:30:00,24.16,24.2,24.14,24.14,41300.0,24.16,24.2,24.14,24.14,41300.0
2010-10-27 12:00:00,24.15,24.18,24.11,24.13,42100.0,24.15,24.18,24.11,24.13,42100.0
2010-10-27 12:30:00,24.13,24.14,24.1,24.14,27200.0,24.13,24.14,24.1,24.14,27200.0
2010-10-27 13:00:00,24.14,24.14,24.1,24.14,29400.0,24.14,24.14,24.1,24.14,29400.0
2010-10-27 13:30:00,24.14,24.17,24.08,24.09,69600.0,24.14,24.17,24.08,24.09,69600.0
2010-10-27 14:00:00,24.09,24.12,24.08,24.11,79900.0,24.09,24.12,24.08,24.11,79900.0
2010-10-27 14:30:00,24.1,24.18,24.09,24.18,65100.0,24.1,24.18,24.09,24.18,65100.0
2010-10-27 15:00:00,24.17,24.26,24.14,24.24,103500.0,24.17,24.26,24.14,24.24,103500.0
2010-10-27 15:30:00,24.25,24.29,24.21,24.29,215500.0,24.25,24.29,24.21,24.29,215500.0
2010-10-28 09:30:00,24.29,24.55,24.21,24.48,46000.0,24.29,24.55,24.21,24.48,46000.0
2010-10-28 10:00:00,24.5,24.56,24.4,24.44,49300.0,24.5,24.56,24.4,24.44,49300.0
2010-10-28 10:30:00,24.44,24.5,24.33,24.49,68100.0,24.44,24.5,24.33,24.49,68100.0
2010-10-28 11:00:00,24.49,24.66,24.42,24.65,86900.0,24.49,24.66,24.42,24.65,86900.0
2010-10-28 11:30:00,24.66,24.67,24.59,24.65,28800.0,24.66,24.67,24.59,24.65,28800.0
2010-10-28 12:00:00,24.65,24.65,24.48,24.49,28400.0,24.65,24.65,24.48,24.49,28400.0
2010-10-28 12:30:00,24.49,24.68,24.49,24.65,87800.0,24.49,24.68,24.49,24.65,87800.0
2010-10-28 13:00:00,24.66,24.73,24.62,24.64,34600.0,24.66,24.73,24.62,24.64,34600.0
2010-10-28 13:30:00,24.66,24.67,24.57,24.58,20500.0,24.66,24.67,24.57,24.58,20500.0
2010-10-28 14:00:00,24.58,24.59,24.48,24.49,58400.0,24.58,24.59,24.48,24.49,58400.0
2010-10-28 14:30:00,24.49,24.63,24.49,24.62,79900.0,24.49,24.63,24.49,24.62,79900.0
2010-10-28 15:00:00,24.62,24.65,24.59,24.6,47200.0,24.62,24.65,24.59,24.6,47200.0
2010-10-28 15:30:00,24.59,24.63,24.58,24.62,152700.0,24.59,24.63,24.58,24.62,152700.0
2010-10-29 09:30:00,24.82,24.98,24.68,24.94,107300.0,24.82,24.98,24.68,24.94,107300.0
2010-10-29 10:00:00,24.94,25.19,24.92,25.16,181200.0,24.94,25.19,24.92,25.16,181200.0
2010-10-29 10:30:00,25.18,25.44,25.16,25.44,165100.0,25.18,25.44,25.16,25.44,165100.0
2010-10-29 11:00:00,25.44,25.77,25.44,25.75,197200.0,25.44,25.77,25.44,25.75,197200.0
2010-10-29 11:30:00,25.75,25.84,25.6,25.76,110200.0,25.75,25.84,25.6,25.76,110200.0
2010-10-29 12:00:00,25.76,25.89,25.76,25.89,66000.0,25.76,25.89,25.76,25.89,66000.0
2010-10-29 12:30:00,25.88,25.97,25.8,25.83,77300.0,25.88,25.97,25.8,25.83,77300.0
2010-10-29 13:00:00,25.84,25.87,25.78,25.83,80400.0,25.84,25.87,25.78,25.83,80400.0
2010-10-29 13:30:00,25.83,25.91,25.76,25.9,76800.0,25.83,25.91,25.76,25.9,76800.0
2010-10-29 14:00:00,25.9,25.97,25.84,25.97,68400.0,25.9,25.97,25.84,25.97,68400.0
2010-10-29 14:30:00,25.98,26.17,25.91,25.91,265600.0,25.98,26.17,25.91,25.91,265600.0
2010-10-29 15:00:00,25.93,26.08,25.91,26.05,160600.0,25.93,26.08,25.91,26.05,160600.0
2010-10-29 15:30:00,26.06,26.16,26.04,26.16,292100.0,26.06,26.16,26.04,26.16,292100.0
2010-11-01 09:30:00,25.76,25.82,25.5,25.72,256000.0,25.76,25.82,25.5,25.72,256000.0
2010-11-01 10:00:00,25.73,25.9,25.69,25.84,121800.0,25.73,25.9,25.69,25.84,121800.0
2010-11-01 10:30:00,25.83,25.88,25.73,25.88,292500.0,25.83,25.88,25.73,25.88,292500.0
2010-11-01 11:00:00,25.88,25.88,25.74,25.79,131700.0,25.88,25.88,25.74,25.79,131700.0
2010-11-01 11:30:00,25.79,25.83,25.75,25.78,85600.0,25.79,25.83,25.75,25.78,85600.0
2010-11-01 12:00:00,25.78,25.8,25.76,25.8,52500.0,25.78,25.8,25.76,25.8,52500.0
2010-11-01 12:30:00,25.8,25.82,25.73,25.8,167500.0,25.8,25.82,25.73,25.8,167500.0
2010-11-01 13:00:00,25.81,25.82,25.7,25.71,75900.0,25.81,25.82,25.7,25.71,75900.0
2010-11-01 13:30:00,25.71,25.74,25.7,25.71,72600.0,25.71,25.74,25.7,25.71,72600.0
2010-11-01 14:00:00,25.7,25.71,25.69,25.7,172900.0,25.7,25.71,25.69,25.7,172900.0
2010-11-01 14:30:00,25.69,25.7,25.58,25.59,218200.0,25.69,25.7,25.58,25.59,218200.0
2010-11-01 15:00:00,25.6,25.61,25.54,25.59,238100.0,25.6,25.61,25.54,25.59,238100.0
2010-11-01 15:30:00,25.6,25.6,25.45,25.6,274600.0,25.6,25.6,25.45,25.6,274600.0
2010-11-02 09:30:00,25.72,25.78,25.63,25.73,57300.0,25.72,25.78,25.63,25.73,57300.0
2010-11-02 10:00:00,25.73,25.73,25.59,25.64,56500.0,25.73,25.73,25.59,25.64,56500.0
2010-11-02 10:30:00,25.65,25.69,25.59,25.6,107500.0,25.65,25.69,25.59,25.6,107500.0
2010-11-02 11:00:00,25.61,25.8,25.61,25.79,50300.0,25.61,25.8,25.61,25.79,50300.0
2010-11-02 11:30:00,25.79,25.79,25.62,25.68,75700.0,25.79,25.79,25.62,25.68,75700.0
2010-11-02 12:00:00,25.69,25.7,25.65,25.67,28000.0,25.69,25.7,25.65,25.67,28000.0
2010-11-02 12:30:00,25.66,25.74,25.64,25.74,25300.0,25.66,25.74,25.64,25.74,25300.0
2010-11-02 13:00:00,25.74,25.74,25.66,25.69,30000.0,25.74,25.74,25.66,25.69,30000.0
2010-11-02 13:30:00,25.69,25.7,25.67,25.68,48900.0,25.69,25.7,25.67,25.68,48900.0
2010-11-02 14:00:00,25.68,25.68,25.6,25.65,51800.0,25.68,25.68,25.6,25.65,51800.0
2010-11-02 14:30:00,25.64,25.65,25.59,25.62,44100.0,25.64,25.65,25.59,25.62,44100.0
2010-11-02 15:00:00,25.63,25.64,25.53,25.58,129600.0,25.63,25.64,25.53,25.58,129600.0
2010-11-02 15:30:00,25.58,25.64,25.49,25.64,252100.0,25.58,25.64,25.49,25.64,252100.0
2010-11-03 09:30:00,25.55,25.78,25.55,25.64,48300.0,25.55,25.78,25.55,25.64,48300.0
2010-11-03 10:00:00,25.64,25.65,25.52,25.52,49000.0,25.64,25.65,25.52,25.52,49000.0
2010-11-03 10:30:00,25.54,25.62,25.5,25.52,65100.0,25.54,25.62,25.5,25.52,65100.0
2010-11-03 11:00:00,25.53,25.56,25.43,25.47,47600.0,25.53,25.56,25.43,25.47,47600.0
2010-11-03 11:30:00,25.47,25.59,25.42,25.42,54500.0,25.47,25.59,25.42,25.42,54500.0
2010-11-03 12:00:00,25.42,25.43,25.13,25.15,109300.0,25.42,25.43,25.13,25.15,109300.0
2010-11-03 12:30:00,25.14,25.27,25.03,25.27,79600.0,25.14,25.27,25.03,25.27,79600.0
2010-11-03 13:00:00,25.26,25.39,25.26,25.37,26500.0,25.26,25.39,25.26,25.37,26500.0
2010-11-03 13:30:00,25.37,25.38,25.3,25.36,52700.0,25.37,25.38,25.3,25.36,52700.0
2010-11-03 14:00:00,25.35,25.5,25.19,25.32,115000.0,25.35,25.5,25.19,25.32,115000.0
2010-11-03 14:30:00,25.3,25.53,25.25,25.5,61700.0,25.3,25.53,25.25,25.5,61700.0
2010-11-03 15:00:00,25.51,25.53,25.47,25.49,68800.0,25.51,25.53,25.47,25.49,68800.0
2010-11-03 15:30:00,25.49,25.52,25.4,25.44,116700.0,25.49,25.52,25.4,25.44,116700.0
2010-11-04 09:30:00,25.81,25.88,25.7,25.82,61500.0,25.81,25.88,25.7,25.82,61500.0
2010-11-04 10:00:00,25.81,25.81,25.7,25.8,90700.0,25.81,25.81,25.7,25.8,90700.0
2010-11-04 10:30:00,25.8,25.87,25.74,25.81,58400.0,25.8,25.87,25.74,25.81,58400.0
2010-11-04 11:00:00,25.82,25.93,25.81,25.82,45200.0,25.82,25.93,25.81,25.82,45200.0
2010-11-04 11:30:00,25.82,25.85,25.79,25.85,52500.0,25.82,25.85,25.79,25.85,52500.0
2010-11-04 12:00:00,25.85,25.93,25.83,25.89,39500.0,25.85,25.93,25.83,25.89,39500.0
2010-11-04 12:30:00,25.89,25.93,25.85,25.91,55300.0,25.89,25.93,25.85,25.91,55300.0
2010-11-04 13:00:00,25.92,25.93,25.88,25.93,43900.0,25.92,25.93,25.88,25.93,43900.0
2010-11-04 13:30:00,25.93,25.98,25.85,25.87,46600.0,25.93,25.98,25.85,25.87,46600.0
2010-11-04 14:00:00,25.87,25.9,25.87,25.89,53800.0,25.87,25.9,25.87,25.89,53800.0
2010-11-04 14:30:00,25.89,25.91,25.86,25.87,63500.0,25.89,25.91,25.86,25.87,63500.0
2010-11-04 15:00:00,25.87,25.9,25.86,25.88,76300.0,25.87,25.9,25.86,25.88,76300.0
2010-11-04 15:30:00,25.88,25.9,25.85,25.9,256000.0,25.88,25.9,25.85,25.9,256000.0
2010-11-05 09:30:00,25.85,25.87,25.61,25.62,38500.0,25.85,25.87,25.61,25.62,38500.0
2010-11-05 10:00:00,25.61,25.78,25.59,25.69,62400.0,25.61,25.78,25.59,25.69,62400.0
2010-11-05 10:30:00,25.69,25.84,25.68,25.82,39900.0,25.69,25.84,25.68,25.82,39900.0
2010-11-05 11:00:00,25.82,25.86,25.72,25.85,42400.0,25.82,25.86,25.72,25.85,42400.0
2010-11-05 11:30:00,25.85,25.85,25.65,25.65,36100.0,25.85,25.85,25.65,25.65,36100.0
2010-11-05 12:00:00,25.65,25.68,25.58,25.67,31200.0,25.65,25.68,25.58,25.67,31200.0
2010-11-05 12:30:00,25.66,25.76,25.66,25.74,25300.0,25.66,25.76,25.66,25.74,25300.0
2010-11-05 13:00:00,25.74,25.82,25.73,25.79,26100.0,25.74,25.82,25.73,25.79,26100.0
2010-11-05 13:30:00,25.78,25.84,25.78,25.83,16500.0,25.78,25.84,25.78,25.83,16500.0
2010-11-05 14:00:00,25.83,25.83,25.69,25.76,35700.0,25.83,25.83,25.69,25.76,35700.0
2010-11-05 14:30:00,25.75,25.79,25.73,25.74,29100.0,25.75,25.79,25.73,25.74,29100.0
2010-11-05 15:00:00,25.75,25.75,25.65,25.71,59500.0,25.75,25.75,25.65,25.71,59500.0
2010-11-05 15:30:00,25.71,25.71,25.63,25.71,84600.0,25.71,25.71,25.63,25.71,84600.0
2010-11-08 09:30:00,25.56,25.69,25.53,25.53,26200.0,25.56,25.69,25.53,25.53,26200.0
2010-11-08 10:00:00,25.56,25.71,25.55,25.7,21500.0,25.56,25.71,25.55,25.7,21500.0
2010-11-08 10:30:00,25.71,25.79,25.68,25.68,46800.0,25.71,25.79,25.68,25.68,46800.0
2010-11-08 11:00:00,25.68,25.68,25.57,25.59,36700.0,25.68,25.68,25.57,25.59,36700.0
2010-11-08 11:30:00,25.59,25.78,25.59,25.78,15000.0,25.59,25.78,25.59,25.78,15000.0
2010-11-08 12:00:00,25.8,25.8,25.72,25.77,17200.0,25.8,25.8,25.72,25.77,17200.0
2010-11-08 12:30:00,25.77,25.8,25.76,25.79,12300.0,25.77,25.8,25.76,25.79,12300.0
2010-11-08 13:00:00,25.8,25.9,25.78,25.85,23200.0,25.8,25.9,25.78,25.85,23200.0
2010-11-08 13:30:00,25.86,25.86,25.79,25.79,17500.0,25.86,25.86,25.79,25.79,17500.0
2010-11-08 14:00:00,25.79,25.81,25.77,25.8,18900.0,25.79,25.81,25.77,25.8,18900.0
2010-11-08 14:30:00,25.79,25.79,25.74,25.76,20500.0,25.79,25.79,25.74,25.76,20500.0
2010-11-08 15:00:00,25.77,25.81,25.76,25.79,28800.0,25.77,25.81,25.76,25.79,28800.0
2010-11-08 15:30:00,25.79,25.8,25.73,25.73,52500.0,25.79,25.8,25.73,25.73,52500.0
2010-11-09 09:30:00,25.74,25.8,25.49,25.58,72100.0,25.74,25.8,25.49,25.58,72100.0
2010-11-09 10:00:00,25.58,25.62,25.48,25.52,68600.0,25.58,25.62,25.48,25.52,68600.0
2010-11-09 10:30:00,25.52,25.52,25.33,25.34,72800.0,25.52,25.52,25.33,25.34,72800.0
2010-11-09 11:00:00,25.34,25.36,25.21,25.24,36200.0,25.34,25.36,25.21,25.24,36200.0
2010-11-09 11:30:00,25.25,25.28,25.19,25.2,46400.0,25.25,25.28,25.19,25.2,46400.0
2010-11-09 12:00:00,25.19,25.25,25.18,25.22,35500.0,25.19,25.25,25.18,25.22,35500.0
2010-11-09 12:30:00,25.22,25.24,25.17,25.18,23700.0,25.22,25.24,25.17,25.18,23700.0
2010-11-09 13:00:00,25.17,25.2,25.15,25.17,25900.0,25.17,25.2,25.15,25.17,25900.0
2010-11-09 13:30:00,25.17,25.24,25.14,25.21,54900.0,25.17,25.24,25.14,25.21,54900.0
2010-11-09 14:00:00,25.21,25.28,25.2,25.25,28200.0,25.21,25.28,25.2,25.25,28200.0
2010-11-09 14:30:00,25.25,25.33,25.25,25.32,31000.0,25.25,25.33,25.25,25.32,31000.0
2010-11-09 15:00:00,25.31,25.31,25.15,25.18,80200.0,25.31,25.31,25.15,25.18,80200.0
2010-11-09 15:30:00,25.18,25.18,25.08,25.15,232300.0,25.18,25.18,25.08,25.15,232300.0
2010-11-10 09:30:00,25.01,25.08,24.75,24.86,225500.0,25.01,25.08,24.75,24.86,225500.0
2010-11-10 10:00:00,24.87,24.87,24.66,24.7,154900.0,24.87,24.87,24.66,24.7,154900.0
2010-11-10 10:30:00,24.71,24.75,24.67,24.68,183000.0,24.71,24.75,24.67,24.68,183000.0
2010-11-10 11:00:00,24.67,24.68,24.59,24.67,278900.0,24.67,24.68,24.59,24.67,278900.0
2010-11-10 11:30:00,24.67,24.83,24.66,24.78,85300.0,24.67,24.83,24.66,24.78,85300.0
2010-11-10 12:00:00,24.78,24.97,24.77,24.91,39800.0,24.78,24.97,24.77,24.91,39800.0
2010-11-10 12:30:00,24.91,24.93,24.76,24.76,65300.0,24.91,24.93,24.76,24.76,65300.0
2010-11-10 13:00:00,24.77,24.8,24.73,24.76,156900.0,24.77,24.8,24.73,24.76,156900.0
2010-11-10 13:30:00,24.76,24.92,24.76,24.87,71500.0,24.76,24.92,24.76,24.87,71500.0
2010-11-10 14:00:00,24.87,25.04,24.83,25.03,82900.0,24.87,25.04,24.83,25.03,82900.0
2010-11-10 14:30:00,25.02,25.15,25.02,25.14,66900.0,25.02,25.15,25.02,25.14,66900.0
2010-11-10 15:00:00,25.15,25.2,25.05,25.19,94300.0,25.15,25.2,25.05,25.19,94300.0
2010-11-10 15:30:00,25.19,25.32,25.17,25.31,152900.0,25.19,25.32,25.17,25.31,152900.0
2010-11-11 09:30:00,25.02,25.23,24.95,25.14,53500.0,25.02,25.23,24.95,25.14,53500.0
2010-11-11 10:00:00,25.15,25.41,25.13,25.36,39200.0,25.15,25.41,25.13,25.36,39200.0
2010-11-11 10:30:00,25.36,25.36,25.23,25.25,24400.0,25.36,25.36,25.23,25.25,24400.0
2010-11-11 11:00:00,25.25,25.28,25.09,25.15,34800.0,25.25,25.28,25.09,25.15,34800.0
2010-11-11 11:30:00,25.15,25.26,25.15,25.23,23200.0,25.15,25.26,25.15,25.23,23200.0
2010-11-11 12:00:00,25.23,25.33,25.22,25.3,23800.0,25.23,25.33,25.22,25.3,23800.0
2010-11-11 12:30:00,25.31,25.37,25.27,25.3,32200.0,25.31,25.37,25.27,25.3,32200.0
2010-11-11 13:00:00,25.3,25.43,25.28,25.39,25000.0,25.3,25.43,25.28,25.39,25000.0
2010-11-11 13:30:00,25.38,25.48,25.38,25.44,23200.0,25.38,25.48,25.38,25.44,23200.0
2010-11-11 14:00:00,25.44,25.46,25.39,25.4,21000.0,25.44,25.46,25.39,25.4,21000.0
2010-11-11 14:30:00,25.41,25.45,25.34,25.35,31900.0,25.41,25.45,25.34,25.35,31900.0
2010-11-11 15:00:00,25.36,25.37,25.26,25.29,71300.0,25.36,25.37,25.26,25.29,71300.0
2010-11-11 15:30:00,25.29,25.45,25.25,25.33,224600.0,25.29,25.45,25.25,25.33,224600.0
2010-11-12 09:30:00,25.25,25.42,25.11,25.23,35100.0,25.25,25.42,25.11,25.23,35100.0
2010-11-12 10:00:00,25.22,25.23,25.13,25.17,32400.0,25.22,25.23,25.13,25.17,32400.0
2010-11-12 10:30:00,25.16,25.21,25.03,25.03,34900.0,25.16,25.21,25.03,25.03,34900.0
2010-11-12 11:00:00,25.03,25.1,24.93,25.08,26600.0,25.03,25.1,24.93,25.08,26600.0
2010-11-12 11:30:00,25.09,25.12,25.02,25.06,21300.0,25.09,25.12,25.02,25.06,21300.0
2010-11-12 12:00:00,25.07,25.08,24.93,24.93,20000.0,25.07,25.08,24.93,24.93,20000.0
2010-11-12 12:30:00,24.94,24.97,24.89,24.92,28100.0,24.94,24.97,24.89,24.92,28100.0
2010-11-12 13:00:00,24.92,25.05,24.9,25.03,22700.0,24.92,25.05,24.9,25.03,22700.0
2010-11-12 13:30:00,25.03,25.07,24.97,24.99,25700.0,25.03,25.07,24.97,24.99,25700.0
2010-11-12 14:00:00,24.99,25.05,24.97,25.03,29500.0,24.99,25.05,24.97,25.03,29500.0
2010-11-12 14:30:00,25.02,25.12,25.01,25.09,28500.0,25.02,25.12,25.01,25.09,28500.0
2010-11-12 15:00:00,25.09,25.14,25.08,25.1,38000.0,25.09,25.14,25.08,25.1,38000.0
2010-11-12 15:30:00,25.11,25.14,25.07,25.07,117700.0,25.11,25.14,25.07,25.07,117700.0
2010-11-15 09:30:00,25.21,25.67,25.17,25.61,25700.0,25.21,25.67,25.17,25.61,25700.0
2010-11-15 10:00:00,25.61,25.64,25.53,25.61,25700.0,25.61,25.64,25.53,25.61,25700.0
2010-11-15 10:30:00,25.6,25.61,25.58,25.59,29900.0,25.6,25.61,25.58,25.59,29900.0
2010-11-15 11:00:00,25.59,25.62,25.52,25.62,24800.0,25.59,25.62,25.52,25.62,24800.0
2010-11-15 11:30:00,25.63,25.74,25.58,25.72,36700.0,25.63,25.74,25.58,25.72,36700.0
2010-11-15 12:00:00,25.72,25.76,25.65,25.73,33000.0,25.72,25.76,25.65,25.73,33000.0
2010-11-15 12:30:00,25.72,25.72,25.58,25.66,48800.0,25.72,25.72,25.58,25.66,48800.0
2010-11-15 13:00:00,25.65,25.7,25.63,25.67,19700.0,25.65,25.7,25.63,25.67,19700.0
2010-11-15 13:30:00,25.67,25.68,25.45,25.47,96400.0,25.67,25.68,25.45,25.47,96400.0
2010-11-15 14:00:00,25.48,25.56,25.48,25.56,52400.0,25.48,25.56,25.48,25.56,52400.0
2010-11-15 14:30:00,25.56,25.64,25.5,25.53,54400.0,25.56,25.64,25.5,25.53,54400.0
2010-11-15 15:00:00,25.53,25.56,25.44,25.49,64300.0,25.53,25.56,25.44,25.49,64300.0
2010-11-15 15:30:00,25.49,25.56,25.39,25.52,210900.0,25.49,25.56,25.39,25.52,210900.0
2010-11-16 09:30:00,25.31,25.49,25.27,25.4,70600.0,25.31,25.49,25.27,25.4,70600.0
2010-11-16 10:00:00,25.39,25.41,25.29,25.35,43400.0,25.39,25.41,25.29,25.35,43400.0
2010-11-16 10:30:00,25.35,25.4,25.27,25.35,56500.0,25.35,25.4,25.27,25.35,56500.0
2010-11-16 11:00:00,25.35,25.36,25.08,25.08,65900.0,25.35,25.36,25.08,25.08,65900.0
2010-11-16 11:30:00,25.08,25.1,24.92,24.99,78500.0,25.08,25.1,24.92,24.99,78500.0
2010-11-16 12:00:00,24.99,25.0,24.92,24.94,75300.0,24.99,25.0,24.92,24.94,75300.0
2010-11-16 12:30:00,24.94,24.95,24.83,24.89,217300.0,24.94,24.95,24.83,24.89,217300.0
2010-11-16 13:00:00,24.89,25.0,24.87,25.0,94400.0,24.89,25.0,24.87,25.0,94400.0
2010-11-16 13:30:00,25.0,25.1,24.99,25.0,79100.0,25.0,25.1,24.99,25.0,79100.0
2010-11-16 14:00:00,25.0,25.1,24.98,25.0,38400.0,25.0,25.1,24.98,25.0,38400.0
2010-11-16 14:30:00,25.01,25.06,24.95,25.02,77100.0,25.01,25.06,24.95,25.02,77100.0
2010-11-16 15:00:00,25.03,25.05,25.0,25.01,57700.0,25.03,25.05,25.0,25.01,57700.0
2010-11-16 15:30:00,25.01,25.1,25.0,25.1,138700.0,25.01,25.1,25.0,25.1,138700.0
2010-11-17 09:30:00,24.95,25.27,24.95,25.15,41400.0,24.95,25.27,24.95,25.15,41400.0
2010-11-17 10:00:00,25.14,25.29,25.12,25.23,121000.0,25.14,25.29,25.12,25.23,121000.0
2010-11-17 10:30:00,25.23,25.41,25.18,25.33,48800.0,25.23,25.41,25.18,25.33,48800.0
2010-11-17 11:00:00,25.33,25.42,25.31,25.37,106600.0,25.33,25.42,25.31,25.37,106600.0
2010-11-17 11:30:00,25.38,25.4,25.33,25.39,43700.0,25.38,25.4,25.33,25.39,43700.0
2010-11-17 12:00:00,25.4,25.64,25.39,25.62,32900.0,25.4,25.64,25.39,25.62,32900.0
2010-11-17 12:30:00,25.61,25.72,25.59,25.7,48300.0,25.61,25.72,25.59,25.7,48300.0
2010-11-17 13:00:00,25.68,25.74,25.65,25.73,23900.0,25.68,25.74,25.65,25.73,23900.0
2010-11-17 13:30:00,25.73,25.75,25.73,25.75,43300.0,25.73,25.75,25.73,25.75,43300.0
2010-11-17 14:00:00,25.75,25.81,25.72,25.73,55600.0,25.75,25.81,25.72,25.73,55600.0
2010-11-17 14:30:00,25.73,25.77,25.63,25.64,61600.0,25.73,25.77,25.63,25.64,61600.0
2010-11-17 15:00:00,25.64,25.65,25.53,25.56,118100.0,25.64,25.65,25.53,25.56,118100.0
2010-11-17 15:30:00,25.56,25.68,25.54,25.63,112900.0,25.56,25.68,25.54,25.63,112900.0
2010-11-18 09:30:00,25.8,26.02,25.66,25.75,132000.0,25.8,26.02,25.66,25.75,132000.0
2010-11-18 10:00:00,25.77,25.95,25.77,25.86,104300.0,25.77,25.95,25.77,25.86,104300.0
2010-11-18 10:30:00,25.86,26.08,25.82,25.98,47600.0,25.86,26.08,25.82,25.98,47600.0
2010-11-18 11:00:00,25.99,26.03,25.96,26.02,23400.0,25.99,26.03,25.96,26.02,23400.0
2010-11-18 11:30:00,26.01,26.01,25.96,26.0,22600.0,26.01,26.01,25.96,26.0,22600.0
2010-11-18 12:00:00,26.0,26.01,25.96,25.97,38400.0,26.0,26.01,25.96,25.97,38400.0
2010-11-18 12:30:00,25.98,26.0,25.96,25.96,26000.0,25.98,26.0,25.96,25.96,26000.0
2010-11-18 13:00:00,25.95,25.97,25.91,25.94,17900.0,25.95,25.97,25.91,25.94,17900.0
2010-11-18 13:30:00,25.94,25.97,25.91,25.94,162000.0,25.94,25.97,25.91,25.94,162000.0
2010-11-18 14:00:00,25.93,25.96,25.78,25.81,26400.0,25.93,25.96,25.78,25.81,26400.0
2010-11-18 14:30:00,25.83,25.91,25.83,25.9,18200.0,25.83,25.91,25.83,25.9,18200.0
2010-11-18 15:00:00,25.9,25.91,25.74,25.82,78900.0,25.9,25.91,25.74,25.82,78900.0
2010-11-18 15:30:00,25.82,25.83,25.74,25.78,65200.0,25.82,25.83,25.74,25.78,65200.0
2010-11-19 09:30:00,25.7,25.89,25.65,25.7,163200.0,25.7,25.89,25.65,25.7,163200.0
2010-11-19 10:00:00,25.7,25.77,25.67,25.69,31400.0,25.7,25.77,25.67,25.69,31400.0
2010-11-19 10:30:00,25.7,25.99,25.7,25.95,53100.0,25.7,25.99,25.7,25.95,53100.0
2010-11-19 11:00:00,25.95,25.99,25.78,25.81,49300.0,25.95,25.99,25.78,25.81,49300.0
2010-11-19 11:30:00,25.82,25.97,25.82,25.95,19900.0,25.82,25.97,25.82,25.95,19900.0
2010-11-19 12:00:00,25.94,26.03,25.94,26.0,23200.0,25.94,26.03,25.94,26.0,23200.0
2010-11-19 12:30:00,26.0,26.08,25.97,26.03,27300.0,26.0,26.08,25.97,26.03,27300.0
2010-11-19 13:00:00,26.06,26.07,26.01,26.07,37600.0,26.06,26.07,26.01,26.07,37600.0
2010-11-19 13:30:00,26.06,26.08,26.06,26.08,23700.0,26.06,26.08,26.06,26.08,23700.0
2010-11-19 14:00:00,26.08,26.14,26.07,26.12,28400.0,26.08,26.14,26.07,26.12,28400.0
2010-11-19 14:30:00,26.12,26.21,26.12,26.19,40200.0,26.12,26.21,26.12,26.19,40200.0
2010-11-19 15:00:00,26.18,26.44,26.18,26.38,139000.0,26.18,26.44,26.18,26.38,139000.0
2010-11-19 15:30:00,26.37,26.58,26.33,26.42,280000.0,26.37,26.58,26.33,26.42,280000.0
2010-11-22 09:30:00,26.25,26.87,26.25,26.87,127300.0,26.25,26.87,26.25,26.87,127300.0
2010-11-22 10:00:00,26.85,26.99,26.59,26.6,104100.0,26.85,26.99,26.59,26.6,104100.0
2010-11-22 10:30:00,26.59,26.68,26.46,26.56,44000.0,26.59,26.68,26.46,26.56,44000.0
2010-11-22 11:00:00,26.56,26.71,26.45,26.61,36600.0,26.56,26.71,26.45,26.61,36600.0
2010-11-22 11:30:00,26.61,26.64,26.58,26.63,19700.0,26.61,26.64,26.58,26.63,19700.0
2010-11-22 12:00:00,26.62,26.69,26.52,26.53,19900.0,26.62,26.69,26.52,26.53,19900.0
2010-11-22 12:30:00,26.53,26.6,26.47,26.59,47700.0,26.53,26.6,26.47,26.59,47700.0
2010-11-22 13:00:00,26.59,26.62,26.55,26.6,27700.0,26.59,26.62,26.55,26.6,27700.0
2010-11-22 13:30:00,26.6,26.71,26.59,26.62,28300.0,26.6,26.71,26.59,26.62,28300.0
2010-11-22 14:00:00,26.61,26.73,26.61,26.66,39500.0,26.61,26.73,26.61,26.66,39500.0
2010-11-22 14:30:00,26.66,26.71,26.62,26.65,101200.0,26.66,26.71,26.62,26.65,101200.0
2010-11-22 15:00:00,26.65,26.76,26.65,26.76,53100.0,26.65,26.76,26.65,26.76,53100.0
2010-11-22 15:30:00,26.75,26.96,26.75,26.95,195600.0,26.75,26.96,26.75,26.95,195600.0
2010-11-23 09:30:00,26.83,26.96,26.57,26.87,114200.0,26.83,26.96,26.57,26.87,114200.0
2010-11-23 10:00:00,26.88,27.08,26.85,27.07,124100.0,26.88,27.08,26.85,27.07,124100.0
2010-11-23 10:30:00,27.09,27.45,27.07,27.26,195600.0,27.09,27.45,27.07,27.26,195600.0
2010-11-23 11:00:00,27.24,27.24,26.9,26.9,162200.0,27.24,27.24,26.9,26.9,162200.0
2010-11-23 11:30:00,26.9,26.97,26.74,26.9,67800.0,26.9,26.97,26.74,26.9,67800.0
2010-11-23 12:00:00,26.9,27.08,26.9,27.05,50000.0,26.9,27.08,26.9,27.05,50000.0
2010-11-23 12:30:00,27.06,27.08,26.85,26.88,110300.0,27.06,27.08,26.85,26.88,110300.0
2010-11-23 13:00:00,26.88,26.98,26.72,26.97,82100.0,26.88,26.98,26.72,26.97,82100.0
2010-11-23 13:30:00,26.96,26.99,26.91,26.94,63400.0,26.96,26.99,26.91,26.94,63400.0
2010-11-23 14:00:00,26.95,26.97,26.64,26.7,93700.0,26.95,26.97,26.64,26.7,93700.0
2010-11-23 14:30:00,26.7,26.76,26.67,26.75,59500.0,26.7,26.76,26.67,26.75,59500.0
2010-11-23 15:00:00,26.74,26.76,26.67,26.68,62900.0,26.74,26.76,26.67,26.68,62900.0
2010-11-23 15:30:00,26.68,26.78,26.67,26.74,147900.0,26.68,26.78,26.67,26.74,147900.0
2010-11-24 09:30:00,26.83,27.4,26.83,27.27,78500.0,26.83,27.4,26.83,27.27,78500.0
2010-11-24 10:00:00,27.27,27.41,27.06,27.38,57800.0,27.27,27.41,27.06,27.38,57800.0
2010-11-24 10:30:00,27.38,27.43,27.26,27.28,84900.0,27.38,27.43,27.26,27.28,84900.0
2010-11-24 11:00:00,27.28,27.38,27.26,27.34,40200.0,27.28,27.38,27.26,27.34,40200.0
2010-11-24 11:30:00,27.35,27.5,27.34,27.45,53700.0,27.35,27.5,27.34,27.45,53700.0
2010-11-24 12:00:00,27.47,27.5,27.43,27.45,41100.0,27.47,27.5,27.43,27.45,41100.0
2010-11-24 12:30:00,27.45,27.54,27.41,27.52,103600.0,27.45,27.54,27.41,27.52,103600.0
2010-11-24 13:00:00,27.53,27.53,27.5,27.51,15000.0,27.53,27.53,27.5,27.51,15000.0
2010-11-24 13:30:00,27.51,27.53,27.5,27.5,22900.0,27.51,27.53,27.5,27.5,22900.0
2010-11-24 14:00:00,27.5,27.51,27.32,27.5,84200.0,27.5,27.51,27.32,27.5,84200.0
2010-11-24 14:30:00,27.5,27.54,27.5,27.5,16200.0,27.5,27.54,27.5,27.5,16200.0
2010-11-24 15:00:00,27.5,27.53,27.43,27.5,51000.0,27.5,27.53,27.43,27.5,51000.0
2010-11-24 15:30:00,27.5,27.53,27.5,27.53,81800.0,27.5,27.53,27.5,27.53,81800.0
2010-11-26 09:30:00,27.26,27.47,27.25,27.42,33600.0,27.26,27.47,27.25,27.42,33600.0
2010-11-26 10:00:00,27.41,27.44,27.29,27.3,16500.0,27.41,27.44,27.29,27.3,16500.0
2010-11-26 10:30:00,27.3,27.31,27.21,27.25,12800.0,27.3,27.31,27.21,27.25,12800.0
2010-11-26 11:00:00,27.22,27.38,27.22,27.38,17100.0,27.22,27.38,27.22,27.38,17100.0
2010-11-26 11:30:00,27.38,27.45,27.37,27.41,17100.0,27.38,27.45,27.37,27.41,17100.0
2010-11-26 12:00:00,27.42,27.46,27.38,27.45,10700.0,27.42,27.46,27.38,27.45,10700.0
2010-11-26 12:30:00,27.44,27.55,27.44,27.52,31800.0,27.44,27.55,27.44,27.52,31800.0
2010-11-29 09:30:00,27.27,27.49,27.04,27.12,102500.0,27.27,27.49,27.04,27.12,102500.0
2010-11-29 10:00:00,27.12,27.17,26.93,26.96,75900.0,27.12,27.17,26.93,26.96,75900.0
2010-11-29 10:30:00,26.97,27.11,26.97,27.06,34700.0,26.97,27.11,26.97,27.06,34700.0
2010-11-29 11:00:00,27.06,27.14,27.02,27.11,62000.0,27.06,27.14,27.02,27.11,62000.0
2010-11-29 11:30:00,27.12,27.14,27.0,27.03,15200.0,27.12,27.14,27.0,27.03,15200.0
2010-11-29 12:00:00,27.02,27.19,27.02,27.17,22900.0,27.02,27.19,27.02,27.17,22900.0
2010-11-29 12:30:00,27.16,27.25,27.16,27.18,19400.0,27.16,27.25,27.16,27.18,19400.0
2010-11-29 13:00:00,27.18,27.21,27.17,27.2,20200.0,27.18,27.21,27.17,27.2,20200.0
2010-11-29 13:30:00,27.2,27.25,27.18,27.22,33800.0,27.2,27.25,27.18,27.22,33800.0
2010-11-29 14:00:00,27.23,27.27,27.2,27.27,40500.0,27.23,27.27,27.2,27.27,40500.0
2010-11-29 14:30:00,27.27,27.32,27.27,27.31,21400.0,27.27,27.32,27.27,27.31,21400.0
2010-11-29 15:00:00,27.32,27.5,27.31,27.47,42700.0,27.32,27.5,27.31,27.47,42700.0
2010-11-29 15:30:00,27.46,27.54,27.46,27.49,101100.0,27.46,27.54,27.46,27.49,101100.0
2010-11-30 09:30:00,27.31,27.31,27.02,27.22,76600.0,27.31,27.31,27.02,27.22,76600.0
2010-11-30 10:00:00,27.22,27.31,27.12,27.29,69900.0,27.22,27.31,27.12,27.29,69900.0
2010-11-30 10:30:00,27.3,27.3,27.15,27.15,36300.0,27.3,27.3,27.15,27.15,36300.0
2010-11-30 11:00:00,27.15,27.22,27.15,27.19,42300.0,27.15,27.22,27.15,27.19,42300.0
2010-11-30 11:30:00,27.2,27.2,27.12,27.16,48100.0,27.2,27.2,27.12,27.16,48100.0
2010-11-30 12:00:00,27.15,27.25,27.14,27.25,39500.0,27.15,27.25,27.14,27.25,39500.0
2010-11-30 12:30:00,27.24,27.25,27.15,27.21,22400.0,27.24,27.25,27.15,27.21,22400.0
2010-11-30 13:00:00,27.2,27.24,27.18,27.21,29100.0,27.2,27.24,27.18,27.21,29100.0
2010-11-30 13:30:00,27.22,27.22,27.09,27.12,201400.0,27.22,27.22,27.09,27.12,201400.0
2010-11-30 14:00:00,27.12,27.15,26.91,26.91,50200.0,27.12,27.15,26.91,26.91,50200.0
2010-11-30 14:30:00,26.92,26.97,26.83,26.93,72700.0,26.92,26.97,26.83,26.93,72700.0
2010-11-30 15:00:00,26.93,26.98,26.87,26.94,116400.0,26.93,26.98,26.87,26.94,116400.0
2010-11-30 15:30:00,26.93,27.08,26.92,27.08,337200.0,26.93,27.08,26.92,27.08,337200.0
2010-12-01 09:30:00,27.26,27.35,27.0,27.28,190400.0,27.26,27.35,27.0,27.28,190400.0
2010-12-01 10:00:00,27.29,27.33,27.09,27.1,80400.0,27.29,27.33,27.09,27.1,80400.0
2010-12-01 10:30:00,27.1,27.22,27.09,27.15,63300.0,27.1,27.22,27.09,27.15,63300.0
2010-12-01 11:00:00,27.14,27.15,26.99,27.01,31200.0,27.14,27.15,26.99,27.01,31200.0
2010-12-01 11:30:00,27.02,27.14,26.99,27.09,46100.0,27.02,27.14,26.99,27.09,46100.0
2010-12-01 12:00:00,27.08,27.12,27.01,27.02,31900.0,27.08,27.12,27.01,27.02,31900.0
2010-12-01 12:30:00,27.02,27.03,26.97,26.99,41300.0,27.02,27.03,26.97,26.99,41300.0
2010-12-01 13:00:00,27.0,27.1,26.99,27.07,24800.0,27.0,27.1,26.99,27.07,24800.0
2010-12-01 13:30:00,27.07,27.09,27.0,27.03,24900.0,27.07,27.09,27.0,27.03,24900.0
2010-12-01 14:00:00,27.04,27.09,26.99,27.0,43100.0,27.04,27.09,26.99,27.0,43100.0
2010-12-01 14:30:00,27.0,27.15,27.0,27.14,27100.0,27.0,27.15,27.0,27.14,27100.0
2010-12-01 15:00:00,27.14,27.17,27.1,27.14,39300.0,27.14,27.17,27.1,27.14,39300.0
2010-12-01 15:30:00,27.13,27.17,27.1,27.15,457100.0,27.13,27.17,27.1,27.15,457100.0
2010-12-02 09:30:00,26.42,26.95,26.42,26.84,130200.0,26.42,26.95,26.42,26.84,130200.0
2010-12-02 10:00:00,26.86,27.0,26.83,26.9,51300.0,26.86,27.0,26.83,26.9,51300.0
2010-12-02 10:30:00,26.89,27.0,26.89,26.98,40000.0,26.89,27.0,26.89,26.98,40000.0
2010-12-02 11:00:00,26.98,27.08,26.92,26.99,98300.0,26.98,27.08,26.92,26.99,98300.0
2010-12-02 11:30:00,27.0,27.07,26.96,27.06,66500.0,27.0,27.07,26.96,27.06,66500.0
2010-12-02 12:00:00,27.06,27.06,27.0,27.01,52000.0,27.06,27.06,27.0,27.01,52000.0
2010-12-02 12:30:00,27.01,27.16,27.0,27.14,46400.0,27.01,27.16,27.0,27.14,46400.0
2010-12-02 13:00:00,27.15,27.15,27.11,27.14,13100.0,27.15,27.15,27.11,27.14,13100.0
2010-12-02 13:30:00,27.13,27.14,27.09,27.11,19900.0,27.13,27.14,27.09,27.11,19900.0
2010-12-02 14:00:00,27.13,27.15,27.09,27.13,17700.0,27.13,27.15,27.09,27.13,17700.0
2010-12-02 14:30:00,27.13,27.17,27.12,27.12,58700.0,27.13,27.17,27.12,27.12,58700.0
2010-12-02 15:00:00,27.1,27.15,27.04,27.1,45400.0,27.1,27.15,27.04,27.1,45400.0
2010-12-02 15:30:00,27.09,27.18,27.09,27.12,101000.0,27.09,27.18,27.09,27.12,101000.0
2010-12-03 09:30:00,27.0,27.13,26.84,27.05,27800.0,27.0,27.13,26.84,27.05,27800.0
2010-12-03 10:00:00,27.04,27.15,27.0,27.05,51000.0,27.04,27.15,27.0,27.05,51000.0
2010-12-03 10:30:00,27.05,27.16,27.04,27.16,104500.0,27.05,27.16,27.04,27.16,104500.0
2010-12-03 11:00:00,27.17,27.39,27.16,27.34,12900.0,27.17,27.39,27.16,27.34,12900.0
2010-12-03 11:30:00,27.33,27.36,27.25,27.25,19900.0,27.33,27.36,27.25,27.25,19900.0
2010-12-03 12:00:00,27.26,27.26,27.19,27.2,14400.0,27.26,27.26,27.19,27.2,14400.0
2010-12-03 12:30:00,27.2,27.24,27.19,27.22,33200.0,27.2,27.24,27.19,27.22,33200.0
2010-12-03 13:00:00,27.22,27.28,27.21,27.26,19000.0,27.22,27.28,27.21,27.26,19000.0
2010-12-03 13:30:00,27.25,27.27,27.21,27.27,13600.0,27.25,27.27,27.21,27.27,13600.0
2010-12-03 14:00:00,27.27,27.3,27.21,27.25,18600.0,27.27,27.3,27.21,27.25,18600.0
2010-12-03 14:30:00,27.25,27.26,27.21,27.22,30200.0,27.25,27.26,27.21,27.22,30200.0
2010-12-03 15:00:00,27.25,27.35,27.24,27.35,28700.0,27.25,27.35,27.24,27.35,28700.0
2010-12-03 15:30:00,27.35,27.43,27.34,27.4,99200.0,27.35,27.43,27.34,27.4,99200.0
2010-12-06 09:30:00,27.3,27.3,27.19,27.23,31700.0,27.3,27.3,27.19,27.23,31700.0
2010-12-06 10:00:00,27.25,27.3,27.2,27.23,26500.0,27.25,27.3,27.2,27.23,26500.0
2010-12-06 10:30:00,27.24,27.25,27.16,27.23,63900.0,27.24,27.25,27.16,27.23,63900.0
2010-12-06 11:00:00,27.24,27.32,27.21,27.24,123500.0,27.24,27.32,27.21,27.24,123500.0
2010-12-06 11:30:00,27.23,27.28,27.2,27.22,37400.0,27.23,27.28,27.2,27.22,37400.0
2010-12-06 12:00:00,27.23,27.28,27.22,27.23,12500.0,27.23,27.28,27.22,27.23,12500.0
2010-12-06 12:30:00,27.24,27.25,27.21,27.23,16500.0,27.24,27.25,27.21,27.23,16500.0
2010-12-06 13:00:00,27.25,27.25,27.16,27.24,31900.0,27.25,27.25,27.16,27.24,31900.0
2010-12-06 13:30:00,27.25,27.3,27.19,27.24,56500.0,27.25,27.3,27.19,27.24,56500.0
2010-12-06 14:00:00,27.25,27.25,27.2,27.23,50000.0,27.25,27.25,27.2,27.23,50000.0
2010-12-06 14:30:00,27.24,27.25,27.21,27.23,34100.0,27.24,27.25,27.21,27.23,34100.0
2010-12-06 15:00:00,27.23,27.38,27.22,27.38,81300.0,27.23,27.38,27.22,27.38,81300.0
2010-12-06 15:30:00,27.38,27.43,27.28,27.31,153300.0,27.38,27.43,27.28,27.31,153300.0
2010-12-07 09:30:00,27.4,27.69,27.38,27.4,84700.0,27.4,27.69,27.38,27.4,84700.0
2010-12-07 10:00:00,27.41,27.53,27.29,27.43,49300.0,27.41,27.53,27.29,27.43,49300.0
2010-12-07 10:30:00,27.42,27.46,27.36,27.37,20500.0,27.42,27.46,27.36,27.37,20500.0
2010-12-07 11:00:00,27.37,27.37,27.28,27.3,64100.0,27.37,27.37,27.28,27.3,64100.0
2010-12-07 11:30:00,27.3,27.4,27.3,27.34,53400.0,27.3,27.4,27.3,27.34,53400.0
2010-12-07 12:00:00,27.35,27.37,27.31,27.33,33600.0,27.35,27.37,27.31,27.33,33600.0
2010-12-07 12:30:00,27.32,27.32,27.28,27.31,20400.0,27.32,27.32,27.28,27.31,20400.0
2010-12-07 13:00:00,27.3,27.33,27.26,27.33,28100.0,27.3,27.33,27.26,27.33,28100.0
2010-12-07 13:30:00,27.34,27.37,27.3,27.31,42400.0,27.34,27.37,27.3,27.31,42400.0
2010-12-07 14:00:00,27.31,27.33,27.29,27.3,51300.0,27.31,27.33,27.29,27.3,51300.0
2010-12-07 14:30:00,27.3,27.33,27.25,27.25,58100.0,27.3,27.33,27.25,27.25,58100.0
2010-12-07 15:00:00,27.24,27.32,27.17,27.3,79600.0,27.24,27.32,27.17,27.3,79600.0
2010-12-07 15:30:00,27.31,27.32,27.23,27.26,166000.0,27.31,27.32,27.23,27.26,166000.0
2010-12-08 09:30:00,27.16,27.34,27.16,27.25,41900.0,27.16,27.34,27.16,27.25,41900.0
2010-12-08 10:00:00,27.25,27.31,27.19,27.19,59400.0,27.25,27.31,27.19,27.19,59400.0
2010-12-08 10:30:00,27.19,27.23,27.14,27.21,41100.0,27.19,27.23,27.14,27.21,41100.0
2010-12-08 11:00:00,27.21,27.28,27.21,27.24,60700.0,27.21,27.28,27.21,27.24,60700.0
2010-12-08 11:30:00,27.23,27.24,27.19,27.22,34300.0,27.23,27.24,27.19,27.22,34300.0
2010-12-08 12:00:00,27.22,27.22,27.13,27.15,61900.0,27.22,27.22,27.13,27.15,61900.0
2010-12-08 12:30:00,27.15,27.17,27.08,27.12,51200.0,27.15,27.17,27.08,27.12,51200.0
2010-12-08 13:00:00,27.12,27.15,27.08,27.13,12200.0,27.12,27.15,27.08,27.13,12200.0
2010-12-08 13:30:00,27.12,27.15,27.07,27.07,20200.0,27.12,27.15,27.07,27.07,20200.0
2010-12-08 14:00:00,27.07,27.08,27.03,27.05,26800.0,27.07,27.08,27.03,27.05,26800.0
2010-12-08 14:30:00,27.05,27.11,27.05,27.09,25300.0,27.05,27.11,27.05,27.09,25300.0
2010-12-08 15:00:00,27.08,27.11,27.06,27.06,33700.0,27.08,27.11,27.06,27.06,33700.0
2010-12-08 15:30:00,27.06,27.07,26.94,26.97,133900.0,27.06,27.07,26.94,26.97,133900.0
2010-12-09 09:30:00,27.08,27.26,27.06,27.24,26900.0,27.08,27.26,27.06,27.24,26900.0
2010-12-09 10:00:00,27.21,27.24,27.08,27.15,22700.0,27.21,27.24,27.08,27.15,22700.0
2010-12-09 10:30:00,27.16,27.17,26.99,27.01,25400.0,27.16,27.17,26.99,27.01,25400.0
2010-12-09 11:00:00,27.03,27.15,27.03,27.12,14800.0,27.03,27.15,27.03,27.12,14800.0
2010-12-09 11:30:00,27.12,27.12,26.86,26.95,46800.0,27.12,27.12,26.86,26.95,46800.0
2010-12-09 12:00:00,26.95,27.04,26.95,26.99,17900.0,26.95,27.04,26.95,26.99,17900.0
2010-12-09 12:30:00,26.99,27.04,26.96,26.97,16100.0,26.99,27.04,26.96,26.97,16100.0
2010-12-09 13:00:00,26.97,27.01,26.92,27.0,16200.0,26.97,27.01,26.92,27.0,16200.0
2010-12-09 13:30:00,27.0,27.08,26.98,27.0,17800.0,27.0,27.08,26.98,27.0,17800.0
2010-12-09 14:00:00,27.0,27.03,26.94,27.03,18800.0,27.0,27.03,26.94,27.03,18800.0
2010-12-09 14:30:00,27.03,27.07,26.99,26.99,34300.0,27.03,27.07,26.99,26.99,34300.0
2010-12-09 15:00:00,26.99,27.06,26.98,27.05,46700.0,26.99,27.06,26.98,27.05,46700.0
2010-12-09 15:30:00,27.05,27.12,27.03,27.11,70400.0,27.05,27.12,27.03,27.11,70400.0
2010-12-10 09:30:00,27.04,27.21,26.96,27.11,26100.0,27.04,27.21,26.96,27.11,26100.0
2010-12-10 10:00:00,27.12,27.2,27.11,27.16,14300.0,27.12,27.2,27.11,27.16,14300.0
2010-12-10 10:30:00,27.18,27.27,27.11,27.24,30800.0,27.18,27.27,27.11,27.24,30800.0
2010-12-10 11:00:00,27.24,27.27,27.16,27.19,7300.0,27.24,27.27,27.16,27.19,7300.0
2010-12-10 11:30:00,27.19,27.27,27.18,27.27,7700.0,27.19,27.27,27.18,27.27,7700.0
2010-12-10 12:00:00,27.27,27.27,27.17,27.21,17100.0,27.27,27.27,27.17,27.21,17100.0
2010-12-10 12:30:00,27.22,27.29,27.21,27.25,7500.0,27.22,27.29,27.21,27.25,7500.0
2010-12-10 13:00:00,27.24,27.29,27.22,27.23,18100.0,27.24,27.29,27.22,27.23,18100.0
2010-12-10 13:30:00,27.23,27.33,27.23,27.33,30900.0,27.23,27.33,27.23,27.33,30900.0
2010-12-10 14:00:00,27.34,27.47,27.33,27.46,16300.0,27.34,27.47,27.33,27.46,16300.0
2010-12-10 14:30:00,27.45,27.45,27.37,27.37,25300.0,27.45,27.45,27.37,27.37,25300.0
2010-12-10 15:00:00,27.37,27.37,27.19,27.3,52500.0,27.37,27.37,27.19,27.3,52500.0
2010-12-10 15:30:00,27.31,27.32,27.25,27.26,49600.0,27.31,27.32,27.25,27.26,49600.0
2010-12-13 09:30:00,27.4,27.76,27.36,27.62,79600.0,27.4,27.76,27.36,27.62,79600.0
2010-12-13 10:00:00,27.62,27.68,27.57,27.57,67200.0,27.62,27.68,27.57,27.57,67200.0
2010-12-13 10:30:00,27.54,27.56,27.36,27.49,39500.0,27.54,27.56,27.36,27.49,39500.0
2010-12-13 11:00:00,27.48,27.48,27.25,27.29,28900.0,27.48,27.48,27.25,27.29,28900.0
2010-12-13 11:30:00,27.28,27.47,27.28,27.44,22100.0,27.28,27.47,27.28,27.44,22100.0
2010-12-13 12:00:00,27.42,27.43,27.28,27.28,30100.0,27.42,27.43,27.28,27.28,30100.0
2010-12-13 12:30:00,27.28,27.28,27.2,27.24,16800.0,27.28,27.28,27.2,27.24,16800.0
2010-12-13 13:00:00,27.24,27.26,27.09,27.1,23100.0,27.24,27.26,27.09,27.1,23100.0
2010-12-13 13:30:00,27.1,27.1,26.93,26.95,23000.0,27.1,27.1,26.93,26.95,23000.0
2010-12-13 14:00:00,26.97,27.07,26.97,27.07,28600.0,26.97,27.07,26.97,27.07,28600.0
2010-12-13 14:30:00,27.08,27.25,27.07,27.18,52600.0,27.08,27.25,27.07,27.18,52600.0
2010-12-13 15:00:00,27.19,27.19,27.12,27.12,35600.0,27.19,27.19,27.12,27.12,35600.0
2010-12-13 15:30:00,27.12,27.18,27.08,27.18,92100.0,27.12,27.18,27.08,27.18,92100.0
2010-12-14 09:30:00,27.25,27.35,27.13,27.26,32100.0,27.25,27.35,27.13,27.26,32100.0
2010-12-14 10:00:00,27.26,27.26,27.16,27.16,28000.0,27.26,27.26,27.16,27.16,28000.0
2010-12-14 10:30:00,27.17,27.27,27.14,27.14,17600.0,27.17,27.27,27.14,27.14,17600.0
2010-12-14 11:00:00,27.14,27.18,27.12,27.16,19900.0,27.14,27.18,27.12,27.16,19900.0
2010-12-14 11:30:00,27.17,27.24,27.16,27.18,16000.0,27.17,27.24,27.16,27.18,16000.0
2010-12-14 12:00:00,27.18,27.25,27.16,27.24,18000.0,27.18,27.25,27.16,27.24,18000.0
2010-12-14 12:30:00,27.24,27.29,27.23,27.25,19900.0,27.24,27.29,27.23,27.25,19900.0
2010-12-14 13:00:00,27.26,27.29,27.24,27.24,14100.0,27.26,27.29,27.24,27.24,14100.0
2010-12-14 13:30:00,27.25,27.26,27.22,27.23,16000.0,27.25,27.26,27.22,27.23,16000.0
2010-12-14 14:00:00,27.24,27.26,27.18,27.19,22400.0,27.24,27.26,27.18,27.19,22400.0
2010-12-14 14:30:00,27.19,27.24,27.13,27.17,88600.0,27.19,27.24,27.13,27.17,88600.0
2010-12-14 15:00:00,27.17,27.2,27.11,27.14,45000.0,27.17,27.2,27.11,27.14,45000.0
2010-12-14 15:30:00,27.13,27.15,27.07,27.1,82100.0,27.13,27.15,27.07,27.1,82100.0
2010-12-15 09:30:00,26.94,27.16,26.8,27.16,34200.0,26.94,27.16,26.8,27.16,34200.0
2010-12-15 10:00:00,27.17,27.26,27.11,27.25,107600.0,27.17,27.26,27.11,27.25,107600.0
2010-12-15 10:30:00,27.25,27.27,27.2,27.21,72400.0,27.25,27.27,27.2,27.21,72400.0
2010-12-15 11:00:00,27.2,27.22,27.14,27.19,34700.0,27.2,27.22,27.14,27.19,34700.0
2010-12-15 11:30:00,27.2,27.23,27.16,27.16,74800.0,27.2,27.23,27.16,27.16,74800.0
2010-12-15 12:00:00,27.16,27.21,27.16,27.19,17600.0,27.16,27.21,27.16,27.19,17600.0
2010-12-15 12:30:00,27.19,27.2,27.0,27.04,42700.0,27.19,27.2,27.0,27.04,42700.0
2010-12-15 13:00:00,27.04,27.15,27.04,27.06,29400.0,27.04,27.15,27.04,27.06,29400.0
2010-12-15 13:30:00,27.07,27.11,27.06,27.1,19100.0,27.07,27.11,27.06,27.1,19100.0
2010-12-15 14:00:00,27.1,27.14,26.98,26.98,33800.0,27.1,27.14,26.98,26.98,33800.0
2010-12-15 14:30:00,26.98,26.99,26.87,26.89,42500.0,26.98,26.99,26.87,26.89,42500.0
2010-12-15 15:00:00,26.9,26.91,26.81,26.83,93400.0,26.9,26.91,26.81,26.83,93400.0
2010-12-15 15:30:00,26.83,26.9,26.66,26.69,226100.0,26.83,26.9,26.66,26.69,226100.0
2010-12-16 09:30:00,26.82,26.94,26.69,26.69,33200.0,26.82,26.94,26.69,26.69,33200.0
2010-12-16 10:00:00,26.67,26.83,26.65,26.66,74900.0,26.67,26.83,26.65,26.66,74900.0
2010-12-16 10:30:00,26.67,26.78,26.58,26.78,94000.0,26.67,26.78,26.58,26.78,94000.0
2010-12-16 11:00:00,26.78,27.11,26.78,27.08,61900.0,26.78,27.11,26.78,27.08,61900.0
2010-12-16 11:30:00,27.08,27.08,26.89,26.9,37400.0,27.08,27.08,26.89,26.9,37400.0
2010-12-16 12:00:00,26.9,26.9,26.78,26.81,45800.0,26.9,26.9,26.78,26.81,45800.0
2010-12-16 12:30:00,26.8,26.84,26.68,26.7,48300.0,26.8,26.84,26.68,26.7,48300.0
2010-12-16 13:00:00,26.7,26.8,26.7,26.72,39300.0,26.7,26.8,26.7,26.72,39300.0
2010-12-16 13:30:00,26.72,26.72,26.57,26.58,56900.0,26.72,26.72,26.57,26.58,56900.0
2010-12-16 14:00:00,26.58,26.67,26.47,26.66,84000.0,26.58,26.67,26.47,26.66,84000.0
2010-12-16 14:30:00,26.67,26.75,26.58,26.58,64100.0,26.67,26.75,26.58,26.58,64100.0
2010-12-16 15:00:00,26.59,26.69,26.59,26.68,82400.0,26.59,26.69,26.59,26.68,82400.0
2010-12-16 15:30:00,26.68,26.71,26.55,26.6,238500.0,26.68,26.71,26.55,26.6,238500.0
2010-12-17 09:30:00,26.7,26.79,26.4,26.78,49300.0,26.7,26.79,26.4,26.78,49300.0
2010-12-17 10:00:00,26.79,26.87,26.69,26.87,36600.0,26.79,26.87,26.69,26.87,36600.0
2010-12-17 10:30:00,26.88,27.07,26.86,27.07,61000.0,26.88,27.07,26.86,27.07,61000.0
2010-12-17 11:00:00,27.07,27.26,27.02,27.23,55900.0,27.07,27.26,27.02,27.23,55900.0
2010-12-17 11:30:00,27.22,27.37,27.16,27.34,61300.0,27.22,27.37,27.16,27.34,61300.0
2010-12-17 12:00:00,27.34,27.38,27.17,27.2,25500.0,27.34,27.38,27.17,27.2,25500.0
2010-12-17 12:30:00,27.21,27.21,27.13,27.13,17000.0,27.21,27.21,27.13,27.13,17000.0
2010-12-17 13:00:00,27.14,27.39,27.12,27.39,37200.0,27.14,27.39,27.12,27.39,37200.0
2010-12-17 13:30:00,27.39,27.45,27.35,27.37,30600.0,27.39,27.45,27.35,27.37,30600.0
2010-12-17 14:00:00,27.38,27.5,27.36,27.48,35100.0,27.38,27.5,27.36,27.48,35100.0
2010-12-17 14:30:00,27.48,27.55,27.44,27.48,33800.0,27.48,27.55,27.44,27.48,33800.0
2010-12-17 15:00:00,27.49,27.49,27.41,27.42,48600.0,27.49,27.49,27.41,27.42,48600.0
2010-12-17 15:30:00,27.43,27.47,27.26,27.26,169400.0,27.43,27.47,27.26,27.26,169400.0
2010-12-20 09:30:00,27.35,27.59,27.26,27.49,56200.0,27.35,27.59,27.26,27.49,56200.0
2010-12-20 10:00:00,27.49,27.55,27.43,27.49,31700.0,27.49,27.55,27.43,27.49,31700.0
2010-12-20 10:30:00,27.48,27.49,27.34,27.46,27900.0,27.48,27.49,27.34,27.46,27900.0
2010-12-20 11:00:00,27.46,27.52,27.37,27.52,34700.0,27.46,27.52,27.37,27.52,34700.0
2010-12-20 11:30:00,27.52,27.65,27.51,27.64,41600.0,27.52,27.65,27.51,27.64,41600.0
2010-12-20 12:00:00,27.64,27.68,27.61,27.67,24200.0,27.64,27.68,27.61,27.67,24200.0
2010-12-20 12:30:00,27.66,27.66,27.54,27.65,29800.0,27.66,27.66,27.54,27.65,29800.0
2010-12-20 13:00:00,27.65,27.65,27.51,27.52,33700.0,27.65,27.65,27.51,27.52,33700.0
2010-12-20 13:30:00,27.52,27.55,27.46,27.48,28800.0,27.52,27.55,27.46,27.48,28800.0
2010-12-20 14:00:00,27.48,27.88,27.46,27.87,89400.0,27.48,27.88,27.46,27.87,89400.0
2010-12-20 14:30:00,27.88,27.99,27.86,27.9,117300.0,27.88,27.99,27.86,27.9,117300.0
2010-12-20 15:00:00,27.9,28.0,27.89,27.95,133500.0,27.9,28.0,27.89,27.95,133500.0
2010-12-20 15:30:00,27.96,28.04,27.87,27.87,218600.0,27.96,28.04,27.87,27.87,218600.0
2010-12-21 09:30:00,27.95,28.28,27.86,28.11,38500.0,27.95,28.28,27.86,28.11,38500.0
2010-12-21 10:00:00,28.08,28.11,28.01,28.06,21900.0,28.08,28.11,28.01,28.06,21900.0
2010-12-21 10:30:00,28.07,28.08,28.01,28.01,22100.0,28.07,28.08,28.01,28.01,22100.0
2010-12-21 11:00:00,28.03,28.07,28.0,28.01,85100.0,28.03,28.07,28.0,28.01,85100.0
2010-12-21 11:30:00,28.01,28.1,28.01,28.02,42900.0,28.01,28.1,28.01,28.02,42900.0
2010-12-21 12:00:00,28.01,28.03,28.0,28.02,28300.0,28.01,28.03,28.0,28.02,28300.0
2010-12-21 12:30:00,28.02,28.03,28.0,28.02,24800.0,28.02,28.03,28.0,28.02,24800.0
2010-12-21 13:00:00,28.02,28.14,28.02,28.11,28100.0,28.02,28.14,28.02,28.11,28100.0
2010-12-21 13:30:00,28.11,28.18,28.07,28.16,32600.0,28.11,28.18,28.07,28.16,32600.0
2010-12-21 14:00:00,28.16,28.19,28.13,28.14,34800.0,28.16,28.19,28.13,28.14,34800.0
2010-12-21 14:30:00,28.14,28.15,28.05,28.08,42900.0,28.14,28.15,28.05,28.08,42900.0
2010-12-21 15:00:00,28.08,28.23,28.08,28.17,72900.0,28.08,28.23,28.08,28.17,72900.0
2010-12-21 15:30:00,28.16,28.26,28.14,28.22,119000.0,28.16,28.26,28.14,28.22,119000.0
2010-12-22 09:30:00,28.15,28.19,28.13,28.13,13600.0,28.15,28.19,28.13,28.13,13600.0
2010-12-22 10:00:00,28.09,28.16,28.08,28.13,36300.0,28.09,28.16,28.08,28.13,36300.0
2010-12-22 10:30:00,28.13,28.27,28.11,28.26,57300.0,28.13,28.27,28.11,28.26,57300.0
2010-12-22 11:00:00,28.25,28.26,28.19,28.24,16100.0,28.25,28.26,28.19,28.24,16100.0
2010-12-22 11:30:00,28.24,28.35,28.2,28.21,23300.0,28.24,28.35,28.2,28.21,23300.0
2010-12-22 12:00:00,28.21,28.28,28.21,28.28,10800.0,28.21,28.28,28.21,28.28,10800.0
2010-12-22 12:30:00,28.29,28.34,28.19,28.33,29600.0,28.29,28.34,28.19,28.33,29600.0
2010-12-22 13:00:00,28.33,28.34,28.25,28.25,23300.0,28.33,28.34,28.25,28.25,23300.0
2010-12-22 13:30:00,28.26,28.26,28.18,28.21,32700.0,28.26,28.26,28.18,28.21,32700.0
2010-12-22 14:00:00,28.2,28.32,28.2,28.31,15500.0,28.2,28.32,28.2,28.31,15500.0
2010-12-22 14:30:00,28.32,28.34,28.27,28.27,22600.0,28.32,28.34,28.27,28.27,22600.0
2010-12-22 15:00:00,28.28,28.28,28.19,28.24,28700.0,28.28,28.28,28.19,28.24,28700.0
2010-12-22 15:30:00,28.23,28.27,28.18,28.25,116000.0,28.23,28.27,28.18,28.25,116000.0
2010-12-23 09:30:00,28.1,28.27,28.05,28.08,127400.0,28.1,28.27,28.05,28.08,127400.0
2010-12-23 10:00:00,28.07,28.1,27.91,27.92,19600.0,28.07,28.1,27.91,27.92,19600.0
2010-12-23 10:30:00,27.91,27.96,27.81,27.87,20300.0,27.91,27.96,27.81,27.87,20300.0
2010-12-23 11:00:00,27.87,28.04,27.85,28.04,17200.0,27.87,28.04,27.85,28.04,17200.0
2010-12-23 11:30:00,28.04,28.1,28.02,28.06,19800.0,28.04,28.1,28.02,28.06,19800.0
2010-12-23 12:00:00,28.07,28.1,28.07,28.1,24300.0,28.07,28.1,28.07,28.1,24300.0
2010-12-23 12:30:00,28.1,28.1,28.09,28.09,28500.0,28.1,28.1,28.09,28.09,28500.0
2010-12-23 13:00:00,28.09,28.1,28.07,28.09,24800.0,28.09,28.1,28.07,28.09,24800.0
2010-12-23 13:30:00,28.09,28.14,28.05,28.05,26100.0,28.09,28.14,28.05,28.05,26100.0
2010-12-23 14:00:00,28.05,28.1,28.03,28.04,20000.0,28.05,28.1,28.03,28.04,20000.0
2010-12-23 14:30:00,28.05,28.1,28.0,28.01,55300.0,28.05,28.1,28.0,28.01,55300.0
2010-12-23 15:00:00,28.02,28.02,27.96,28.0,31700.0,28.02,28.02,27.96,28.0,31700.0
2010-12-23 15:30:00,28.0,28.0,27.96,27.98,116200.0,28.0,28.0,27.96,27.98,116200.0
2010-12-27 09:30:00,27.87,27.87,27.56,27.62,21900.0,27.87,27.87,27.56,27.62,21900.0
2010-12-27 10:00:00,27.61,27.62,27.49,27.59,16800.0,27.61,27.62,27.49,27.59,16800.0
2010-12-27 10:30:00,27.58,27.6,27.53,27.57,13900.0,27.58,27.6,27.53,27.57,13900.0
2010-12-27 11:00:00,27.57,27.6,27.56,27.59,20000.0,27.57,27.6,27.56,27.59,20000.0
2010-12-27 11:30:00,27.6,27.63,27.58,27.59,19300.0,27.6,27.63,27.58,27.59,19300.0
2010-12-27 12:00:00,27.59,27.62,27.53,27.6,31400.0,27.59,27.62,27.53,27.6,31400.0
2010-12-27 12:30:00,27.62,27.62,27.6,27.61,12100.0,27.62,27.62,27.6,27.61,12100.0
2010-12-27 13:00:00,27.62,27.67,27.6,27.65,35700.0,27.62,27.67,27.6,27.65,35700.0
2010-12-27 13:30:00,27.65,27.68,27.63,27.65,21400.0,27.65,27.68,27.63,27.65,21400.0
2010-12-27 14:00:00,27.65,27.65,27.58,27.6,32100.0,27.65,27.65,27.58,27.6,32100.0
2010-12-27 14:30:00,27.61,27.61,27.57,27.58,14000.0,27.61,27.61,27.57,27.58,14000.0
2010-12-27 15:00:00,27.58,27.65,27.58,27.6,30100.0,27.58,27.65,27.58,27.6,30100.0
2010-12-27 15:30:00,27.6,27.72,27.6,27.61,161300.0,27.6,27.72,27.6,27.61,161300.0
2010-12-28 09:30:00,27.65,27.65,27.47,27.54,23600.0,27.65,27.65,27.47,27.54,23600.0
2010-12-28 10:00:00,27.54,27.6,27.49,27.59,27900.0,27.54,27.6,27.49,27.59,27900.0
2010-12-28 10:30:00,27.59,27.59,27.49,27.5,14600.0,27.59,27.59,27.49,27.5,14600.0
2010-12-28 11:00:00,27.5,27.53,27.43,27.47,29400.0,27.5,27.53,27.43,27.47,29400.0
2010-12-28 11:30:00,27.47,27.48,27.42,27.44,16200.0,27.47,27.48,27.42,27.44,16200.0
2010-12-28 12:00:00,27.44,27.65,27.43,27.54,34700.0,27.44,27.65,27.43,27.54,34700.0
2010-12-28 12:30:00,27.54,27.55,27.49,27.5,11000.0,27.54,27.55,27.49,27.5,11000.0
2010-12-28 13:00:00,27.5,27.52,27.47,27.49,17900.0,27.5,27.52,27.47,27.49,17900.0
2010-12-28 13:30:00,27.5,27.51,27.49,27.5,8400.0,27.5,27.51,27.49,27.5,8400.0
2010-12-28 14:00:00,27.5,27.51,27.49,27.49,19700.0,27.5,27.51,27.49,27.49,19700.0
2010-12-28 14:30:00,27.49,27.5,27.48,27.5,40800.0,27.49,27.5,27.48,27.5,40800.0
2010-12-28 15:00:00,27.49,27.5,27.49,27.49,33000.0,27.49,27.5,27.49,27.49,33000.0
2010-12-28 15:30:00,27.5,27.54,27.45,27.45,77800.0,27.5,27.54,27.45,27.45,77800.0
2010-12-29 09:30:00,27.5,27.5,27.37,27.42,11100.0,27.5,27.5,27.37,27.42,11100.0
2010-12-29 10:00:00,27.42,27.5,27.41,27.49,6700.0,27.42,27.5,27.41,27.49,6700.0
2010-12-29 10:30:00,27.49,27.49,27.44,27.45,4600.0,27.49,27.49,27.44,27.45,4600.0
2010-12-29 11:00:00,27.44,27.48,27.41,27.41,8500.0,27.44,27.48,27.41,27.41,8500.0
2010-12-29 11:30:00,27.42,27.44,27.38,27.4,3600.0,27.42,27.44,27.38,27.4,3600.0
2010-12-29 12:00:00,27.41,27.45,27.35,27.35,4800.0,27.41,27.45,27.35,27.35,4800.0
2010-12-29 12:30:00,27.37,27.39,27.32,27.36,6300.0,27.37,27.39,27.32,27.36,6300.0
2010-12-29 13:00:00,27.37,27.37,27.32,27.33,14400.0,27.37,27.37,27.32,27.33,14400.0
2010-12-29 13:30:00,27.33,27.35,27.31,27.35,10000.0,27.33,27.35,27.31,27.35,10000.0
2010-12-29 14:00:00,27.35,27.35,27.31,27.32,9600.0,27.35,27.35,27.31,27.32,9600.0
2010-12-29 14:30:00,27.32,27.35,27.3,27.34,13300.0,27.32,27.35,27.3,27.34,13300.0
2010-12-29 15:00:00,27.34,27.35,27.32,27.33,17800.0,27.34,27.35,27.32,27.33,17800.0
2010-12-29 15:30:00,27.32,27.35,27.26,27.26,38000.0,27.32,27.35,27.26,27.26,38000.0
2010-12-30 09:30:00,27.25,27.37,27.17,27.24,19300.0,27.25,27.37,27.17,27.24,19300.0
2010-12-30 10:00:00,27.25,27.25,27.12,27.24,15600.0,27.25,27.25,27.12,27.24,15600.0
2010-12-30 10:30:00,27.24,27.25,27.22,27.24,28300.0,27.24,27.25,27.22,27.24,28300.0
2010-12-30 11:00:00,27.24,27.25,27.2,27.23,13600.0,27.24,27.25,27.2,27.23,13600.0
2010-12-30 11:30:00,27.23,27.25,27.21,27.24,9200.0,27.23,27.25,27.21,27.24,9200.0
2010-12-30 12:00:00,27.23,27.25,27.21,27.25,23900.0,27.23,27.25,27.21,27.25,23900.0
2010-12-30 12:30:00,27.25,27.25,27.22,27.24,62900.0,27.25,27.25,27.22,27.24,62900.0
2010-12-30 13:00:00,27.23,27.25,27.21,27.21,11900.0,27.23,27.25,27.21,27.21,11900.0
2010-12-30 13:30:00,27.21,27.22,27.17,27.19,11000.0,27.21,27.22,27.17,27.19,11000.0
2010-12-30 14:00:00,27.19,27.24,27.19,27.24,20100.0,27.19,27.24,27.19,27.24,20100.0
2010-12-30 14:30:00,27.24,27.25,27.18,27.19,27300.0,27.24,27.25,27.18,27.19,27300.0
2010-12-30 15:00:00,27.2,27.23,27.19,27.23,31800.0,27.2,27.23,27.19,27.23,31800.0
2010-12-30 15:30:00,27.23,27.25,27.17,27.17,97200.0,27.23,27.25,27.17,27.17,97200.0
2010-12-31 09:30:00,27.27,27.32,26.92,26.98,14000.0,27.27,27.32,26.92,26.98,14000.0
2010-12-31 10:00:00,26.98,27.11,26.97,27.02,10600.0,26.98,27.11,26.97,27.02,10600.0
2010-12-31 10:30:00,27.01,27.01,26.88,26.95,18200.0,27.01,27.01,26.88,26.95,18200.0
2010-12-31 11:00:00,26.95,27.0,26.94,26.98,10800.0,26.95,27.0,26.94,26.98,10800.0
2010-12-31 11:30:00,26.98,27.0,26.97,26.98,6200.0,26.98,27.0,26.97,26.98,6200.0
2010-12-31 12:00:00,26.99,27.0,26.96,26.96,8300.0,26.99,27.0,26.96,26.96,8300.0
2010-12-31 12:30:00,26.98,26.99,26.94,26.97,5400.0,26.98,26.99,26.94,26.97,5400.0
2010-12-31 13:00:00,26.98,26.99,26.97,26.99,4200.0,26.98,26.99,26.97,26.99,4200.0
2010-12-31 13:30:00,26.99,26.99,26.91,26.94,7300.0,26.99,26.99,26.91,26.94,7300.0
2010-12-31 14:00:00,26.93,26.94,26.86,26.87,20600.0,26.93,26.94,26.86,26.87,20600.0
2010-12-31 14:30:00,26.87,26.87,26.84,26.85,19200.0,26.87,26.87,26.84,26.85,19200.0
2010-12-31 15:00:00,26.85,26.98,26.85,26.97,33900.0,26.85,26.98,26.85,26.97,33900.0
2010-12-31 15:30:00,26.97,26.99,26.86,26.92,91100.0,26.97,26.99,26.86,26.92,91100.0
2011-01-03 09:30:00,27.01,27.23,26.96,27.14,42000.0,27.01,27.23,26.96,27.14,42000.0
2011-01-03 10:00:00,27.16,27.25,27.13,27.14,36900.0,27.16,27.25,27.13,27.14,36900.0
2011-01-03 10:30:00,27.13,27.14,27.09,27.1,40000.0,27.13,27.14,27.09,27.1,40000.0
2011-01-03 11:00:00,27.1,27.1,27.05,27.08,33400.0,27.1,27.1,27.05,27.08,33400.0
2011-01-03 11:30:00,27.08,27.11,27.03,27.05,39100.0,27.08,27.11,27.03,27.05,39100.0
2011-01-03 12:00:00,27.07,27.11,26.98,26.98,99000.0,27.07,27.11,26.98,26.98,99000.0
2011-01-03 12:30:00,26.98,27.05,26.93,26.98,41000.0,26.98,27.05,26.93,26.98,41000.0
2011-01-03 13:00:00,26.99,27.0,26.89,26.9,27800.0,26.99,27.0,26.89,26.9,27800.0
2011-01-03 13:30:00,26.89,26.92,26.88,26.89,35600.0,26.89,26.92,26.88,26.89,35600.0
2011-01-03 14:00:00,26.89,26.89,26.68,26.71,52900.0,26.89,26.89,26.68,26.71,52900.0
2011-01-03 14:30:00,26.72,26.86,26.71,26.81,70200.0,26.72,26.86,26.71,26.81,70200.0
2011-01-03 15:00:00,26.82,26.86,26.66,26.68,126200.0,26.82,26.86,26.66,26.68,126200.0
2011-01-03 15:30:00,26.7,26.71,26.55,26.61,187200.0,26.7,26.71,26.55,26.61,187200.0
2011-01-04 09:30:00,26.63,26.79,26.63,26.77,73500.0,26.63,26.79,26.63,26.77,73500.0
2011-01-04 10:00:00,26.78,27.02,26.77,26.88,69100.0,26.78,27.02,26.77,26.88,69100.0
2011-01-04 10:30:00,26.88,26.88,26.75,26.8,69300.0,26.88,26.88,26.75,26.8,69300.0
2011-01-04 11:00:00,26.81,26.81,26.59,26.76,52100.0,26.81,26.81,26.59,26.76,52100.0
2011-01-04 11:30:00,26.76,26.82,26.62,26.62,43100.0,26.76,26.82,26.62,26.62,43100.0
2011-01-04 12:00:00,26.62,26.8,26.57,26.79,58600.0,26.62,26.8,26.57,26.79,58600.0
2011-01-04 12:30:00,26.79,26.8,26.6,26.65,127100.0,26.79,26.8,26.6,26.65,127100.0
2011-01-04 13:00:00,26.64,26.8,26.64,26.79,38100.0,26.64,26.8,26.64,26.79,38100.0
2011-01-04 13:30:00,26.79,26.8,26.74,26.74,77300.0,26.79,26.8,26.74,26.74,77300.0
2011-01-04 14:00:00,26.74,26.8,26.69,26.8,80600.0,26.74,26.8,26.69,26.8,80600.0
2011-01-04 14:30:00,26.79,26.8,26.49,26.56,159900.0,26.79,26.8,26.49,26.56,159900.0
2011-01-04 15:00:00,26.55,26.63,26.47,26.56,115800.0,26.55,26.63,26.47,26.56,115800.0
2011-01-04 15:30:00,26.56,26.63,26.4,26.45,305500.0,26.56,26.63,26.4,26.45,305500.0
2011-01-05 09:30:00,26.31,26.73,26.3,26.67,57200.0,26.31,26.73,26.3,26.67,57200.0
2011-01-05 10:00:00,26.69,26.87,26.68,26.77,53600.0,26.69,26.87,26.68,26.77,53600.0
2011-01-05 10:30:00,26.76,26.98,26.76,26.89,40200.0,26.76,26.98,26.76,26.89,40200.0
2011-01-05 11:00:00,26.89,26.98,26.87,26.95,23300.0,26.89,26.98,26.87,26.95,23300.0
2011-01-05 11:30:00,26.95,26.97,26.85,26.86,36100.0,26.95,26.97,26.85,26.86,36100.0
2011-01-05 12:00:00,26.85,26.9,26.82,26.89,21000.0,26.85,26.9,26.82,26.89,21000.0
2011-01-05 12:30:00,26.89,26.9,26.79,26.79,22500.0,26.89,26.9,26.79,26.79,22500.0
2011-01-05 13:00:00,26.79,26.8,26.74,26.77,39400.0,26.79,26.8,26.74,26.77,39400.0
2011-01-05 13:30:00,26.77,26.8,26.77,26.8,24200.0,26.77,26.8,26.77,26.8,24200.0
2011-01-05 14:00:00,26.79,26.8,26.73,26.74,59900.0,26.79,26.8,26.73,26.74,59900.0
2011-01-05 14:30:00,26.73,26.74,26.63,26.69,46800.0,26.73,26.74,26.63,26.69,46800.0
2011-01-05 15:00:00,26.68,26.74,26.68,26.7,57600.0,26.68,26.74,26.68,26.7,57600.0
2011-01-05 15:30:00,26.7,26.78,26.67,26.77,140000.0,26.7,26.78,26.67,26.77,140000.0
2011-01-06 09:30:00,26.8,26.98,26.75,26.94,23200.0,26.8,26.98,26.75,26.94,23200.0
2011-01-06 10:00:00,26.94,27.0,26.83,26.83,27200.0,26.94,27.0,26.83,26.83,27200.0
2011-01-06 10:30:00,26.83,26.93,26.78,26.78,14100.0,26.83,26.93,26.78,26.78,14100.0
2011-01-06 11:00:00,26.78,26.84,26.75,26.81,12700.0,26.78,26.84,26.75,26.81,12700.0
2011-01-06 11:30:00,26.83,26.83,26.74,26.74,10000.0,26.83,26.83,26.74,26.74,10000.0
2011-01-06 12:00:00,26.76,26.77,26.65,26.77,11500.0,26.76,26.77,26.65,26.77,11500.0
2011-01-06 12:30:00,26.76,26.77,26.61,26.61,20600.0,26.76,26.77,26.61,26.61,20600.0
2011-01-06 13:00:00,26.62,26.62,26.59,26.6,4000.0,26.62,26.62,26.59,26.6,4000.0
2011-01-06 13:30:00,26.61,26.66,26.61,26.66,11000.0,26.61,26.66,26.61,26.66,11000.0
2011-01-06 14:00:00,26.69,26.69,26.65,26.67,18600.0,26.69,26.69,26.65,26.67,18600.0
2011-01-06 14:30:00,26.68,26.69,26.54,26.6,33100.0,26.68,26.69,26.54,26.6,33100.0
2011-01-06 15:00:00,26.61,26.76,26.57,26.72,71000.0,26.61,26.76,26.57,26.72,71000.0
2011-01-06 15:30:00,26.71,26.97,26.64,26.94,246100.0,26.71,26.97,26.64,26.94,246100.0
2011-01-07 09:30:00,26.91,27.0,26.82,26.89,42800.0,26.91,27.0,26.82,26.89,42800.0
2011-01-07 10:00:00,26.91,26.96,26.88,26.91,44600.0,26.91,26.96,26.88,26.91,44600.0
2011-01-07 10:30:00,26.9,26.97,26.83,26.9,73200.0,26.9,26.97,26.83,26.9,73200.0
2011-01-07 11:00:00,26.9,27.01,26.9,27.0,72000.0,26.9,27.01,26.9,27.0,72000.0
2011-01-07 11:30:00,26.96,26.99,26.89,26.93,39500.0,26.96,26.99,26.89,26.93,39500.0
2011-01-07 12:00:00,26.95,27.04,26.9,26.94,35600.0,26.95,27.04,26.9,26.94,35600.0
2011-01-07 12:30:00,26.92,26.98,26.9,26.98,65800.0,26.92,26.98,26.9,26.98,65800.0
2011-01-07 13:00:00,26.99,27.01,26.9,26.9,54000.0,26.99,27.01,26.9,26.9,54000.0
2011-01-07 13:30:00,26.9,26.92,26.85,26.87,29000.0,26.9,26.92,26.85,26.87,29000.0
2011-01-07 14:00:00,26.87,26.93,26.86,26.9,61800.0,26.87,26.93,26.86,26.9,61800.0
2011-01-07 14:30:00,26.9,26.98,26.9,26.91,37500.0,26.9,26.98,26.9,26.91,37500.0
2011-01-07 15:00:00,26.9,26.95,26.9,26.9,46300.0,26.9,26.95,26.9,26.9,46300.0
2011-01-07 15:30:00,26.9,26.96,26.89,26.93,92500.0,26.9,26.96,26.89,26.93,92500.0
2011-01-10 09:30:00,26.85,27.09,26.77,27.0,33800.0,26.85,27.09,26.77,27.0,33800.0
2011-01-10 10:00:00,26.99,27.15,26.96,27.0,26500.0,26.99,27.15,26.96,27.0,26500.0
2011-01-10 10:30:00,27.0,27.06,26.98,27.06,26500.0,27.0,27.06,26.98,27.06,26500.0
2011-01-10 11:00:00,27.06,27.08,26.93,26.93,23100.0,27.06,27.08,26.93,26.93,23100.0
2011-01-10 11:30:00,26.94,27.01,26.9,26.97,43000.0,26.94,27.01,26.9,26.97,43000.0
2011-01-10 12:00:00,26.99,27.03,26.96,27.03,17300.0,26.99,27.03,26.96,27.03,17300.0
2011-01-10 12:30:00,27.01,27.01,26.9,26.94,50500.0,27.01,27.01,26.9,26.94,50500.0
2011-01-10 13:00:00,26.93,27.02,26.92,27.01,10900.0,26.93,27.02,26.92,27.01,10900.0
2011-01-10 13:30:00,27.02,27.17,27.02,27.16,29200.0,27.02,27.17,27.02,27.16,29200.0
2011-01-10 14:00:00,27.16,27.24,27.11,27.21,24300.0,27.16,27.24,27.11,27.21,24300.0
2011-01-10 14:30:00,27.2,27.22,27.12,27.13,16600.0,27.2,27.22,27.12,27.13,16600.0
2011-01-10 15:00:00,27.13,27.17,27.1,27.13,22700.0,27.13,27.17,27.1,27.13,22700.0
2011-01-10 15:30:00,27.13,27.14,27.0,27.0,62600.0,27.13,27.14,27.0,27.0,62600.0
2011-01-11 09:30:00,27.05,27.18,27.0,27.07,39200.0,27.05,27.18,27.0,27.07,39200.0
2011-01-11 10:00:00,27.04,27.2,27.03,27.17,25000.0,27.04,27.2,27.03,27.17,25000.0
2011-01-11 10:30:00,27.16,27.16,27.09,27.09,11800.0,27.16,27.16,27.09,27.09,11800.0
2011-01-11 11:00:00,27.09,27.14,27.07,27.1,13600.0,27.09,27.14,27.07,27.1,13600.0
2011-01-11 11:30:00,27.1,27.19,27.09,27.1,40100.0,27.1,27.19,27.09,27.1,40100.0
2011-01-11 12:00:00,27.09,27.1,27.05,27.08,23200.0,27.09,27.1,27.05,27.08,23200.0
2011-01-11 12:30:00,27.09,27.11,27.08,27.1,17600.0,27.09,27.11,27.08,27.1,17600.0
2011-01-11 13:00:00,27.1,27.2,27.04,27.2,27900.0,27.1,27.2,27.04,27.2,27900.0
2011-01-11 13:30:00,27.2,27.23,27.09,27.1,21000.0,27.2,27.23,27.09,27.1,21000.0
2011-01-11 14:00:00,27.1,27.1,27.0,27.0,20900.0,27.1,27.1,27.0,27.0,20900.0
2011-01-11 14:30:00,27.0,27.01,26.92,26.96,48200.0,27.0,27.01,26.92,26.96,48200.0
2011-01-11 15:00:00,26.95,26.98,26.87,26.87,102100.0,26.95,26.98,26.87,26.87,102100.0
2011-01-11 15:30:00,26.87,26.9,26.7,26.75,189500.0,26.87,26.9,26.7,26.75,189500.0
2011-01-12 09:30:00,26.87,26.9,26.55,26.61,25300.0,26.87,26.9,26.55,26.61,25300.0
2011-01-12 10:00:00,26.58,26.58,26.32,26.52,32100.0,26.58,26.58,26.32,26.52,32100.0
2011-01-12 10:30:00,26.53,26.55,26.5,26.53,22000.0,26.53,26.55,26.5,26.53,22000.0
2011-01-12 11:00:00,26.53,26.59,26.5,26.53,18800.0,26.53,26.59,26.5,26.53,18800.0
2011-01-12 11:30:00,26.53,26.57,26.33,26.33,64400.0,26.53,26.57,26.33,26.33,64400.0
2011-01-12 12:00:00,26.34,26.41,26.23,26.41,31900.0,26.34,26.41,26.23,26.41,31900.0
2011-01-12 12:30:00,26.41,26.48,26.35,26.35,24700.0,26.41,26.48,26.35,26.35,24700.0
2011-01-12 13:00:00,26.35,26.41,26.31,26.34,13300.0,26.35,26.41,26.31,26.34,13300.0
2011-01-12 13:30:00,26.33,26.47,26.32,26.43,19200.0,26.33,26.47,26.32,26.43,19200.0
2011-01-12 14:00:00,26.42,26.49,26.39,26.47,21300.0,26.42,26.49,26.39,26.47,21300.0
2011-01-12 14:30:00,26.46,26.5,26.41,26.41,22200.0,26.46,26.5,26.41,26.41,22200.0
2011-01-12 15:00:00,26.42,26.46,26.37,26.43,29100.0,26.42,26.46,26.37,26.43,29100.0
2011-01-12 15:30:00,26.43,26.53,26.4,26.53,67600.0,26.43,26.53,26.4,26.53,67600.0
2011-01-13 09:30:00,26.39,26.39,26.3,26.34,50400.0,26.39,26.39,26.3,26.34,50400.0
2011-01-13 10:00:00,26.35,26.4,26.32,26.4,37700.0,26.35,26.4,26.32,26.4,37700.0
2011-01-13 10:30:00,26.38,26.39,26.24,26.29,21300.0,26.38,26.39,26.24,26.29,21300.0
2011-01-13 11:00:00,26.27,26.37,26.26,26.33,20300.0,26.27,26.37,26.26,26.33,20300.0
2011-01-13 11:30:00,26.33,26.38,26.32,26.34,25800.0,26.33,26.38,26.32,26.34,25800.0
2011-01-13 12:00:00,26.34,26.41,26.34,26.36,18900.0,26.34,26.41,26.34,26.36,18900.0
2011-01-13 12:30:00,26.36,26.43,26.35,26.41,14500.0,26.36,26.43,26.35,26.41,14500.0
2011-01-13 13:00:00,26.41,26.46,26.37,26.46,17500.0,26.41,26.46,26.37,26.46,17500.0
2011-01-13 13:30:00,26.45,26.49,26.44,26.47,10800.0,26.45,26.49,26.44,26.47,10800.0
2011-01-13 14:00:00,26.46,26.5,26.43,26.49,16600.0,26.46,26.5,26.43,26.49,16600.0
2011-01-13 14:30:00,26.49,26.55,26.47,26.53,38400.0,26.49,26.55,26.47,26.53,38400.0
2011-01-13 15:00:00,26.52,26.54,26.5,26.5,24400.0,26.52,26.54,26.5,26.5,24400.0
2011-01-13 15:30:00,26.5,26.59,26.5,26.59,89900.0,26.5,26.59,26.5,26.59,89900.0
2011-01-14 09:30:00,26.47,26.62,26.42,26.52,45600.0,26.47,26.62,26.42,26.52,45600.0
2011-01-14 10:00:00,26.53,26.54,26.39,26.43,40500.0,26.53,26.54,26.39,26.43,40500.0
2011-01-14 10:30:00,26.44,26.57,26.44,26.5,23000.0,26.44,26.57,26.44,26.5,23000.0
2011-01-14 11:00:00,26.5,26.55,26.49,26.5,7800.0,26.5,26.55,26.49,26.5,7800.0
2011-01-14 11:30:00,26.49,26.56,26.49,26.56,11700.0,26.49,26.56,26.49,26.56,11700.0
2011-01-14 12:00:00,26.55,26.59,26.54,26.59,8000.0,26.55,26.59,26.54,26.59,8000.0
2011-01-14 12:30:00,26.59,26.64,26.59,26.63,13900.0,26.59,26.64,26.59,26.63,13900.0
2011-01-14 13:00:00,26.62,26.63,26.6,26.62,15700.0,26.62,26.63,26.6,26.62,15700.0
2011-01-14 13:30:00,26.62,26.65,26.61,26.62,11700.0,26.62,26.65,26.61,26.62,11700.0
2011-01-14 14:00:00,26.6,26.64,26.6,26.63,19000.0,26.6,26.64,26.6,26.63,19000.0
2011-01-14 14:30:00,26.63,26.63,26.62,26.62,17700.0,26.63,26.63,26.62,26.62,17700.0
2011-01-14 15:00:00,26.63,26.64,26.6,26.61,42100.0,26.63,26.64,26.6,26.61,42100.0
2011-01-14 15:30:00,26.61,26.61,26.48,26.59,69800.0,26.61,26.61,26.48,26.59,69800.0
2011-01-18 09:30:00,26.58,26.67,26.44,26.65,33000.0,26.58,26.67,26.44,26.65,33000.0
2011-01-18 10:00:00,26.63,26.72,26.61,26.71,14600.0,26.63,26.72,26.61,26.71,14600.0
2011-01-18 10:30:00,26.7,26.7,26.64,26.67,8000.0,26.7,26.7,26.64,26.67,8000.0
2011-01-18 11:00:00,26.67,26.67,26.64,26.67,7100.0,26.67,26.67,26.64,26.67,7100.0
2011-01-18 11:30:00,26.67,26.67,26.65,26.65,7800.0,26.67,26.67,26.65,26.65,7800.0
2011-01-18 12:00:00,26.65,26.71,26.64,26.71,7400.0,26.65,26.71,26.64,26.71,7400.0
2011-01-18 12:30:00,26.72,26.76,26.71,26.74,55400.0,26.72,26.76,26.71,26.74,55400.0
2011-01-18 13:00:00,26.74,26.76,26.7,26.7,25800.0,26.74,26.76,26.7,26.7,25800.0
2011-01-18 13:30:00,26.7,26.72,26.69,26.71,11800.0,26.7,26.72,26.69,26.71,11800.0
2011-01-18 14:00:00,26.71,26.72,26.7,26.71,6800.0,26.71,26.72,26.7,26.71,6800.0
2011-01-18 14:30:00,26.72,26.73,26.69,26.7,13800.0,26.72,26.73,26.69,26.7,13800.0
2011-01-18 15:00:00,26.69,26.7,26.69,26.69,13900.0,26.69,26.7,26.69,26.69,13900.0
2011-01-18 15:30:00,26.69,26.81,26.68,26.8,119600.0,26.69,26.81,26.68,26.8,119600.0
2011-01-19 09:30:00,26.79,26.92,26.63,26.72,46900.0,26.79,26.92,26.63,26.72,46900.0
2011-01-19 10:00:00,26.69,26.79,26.66,26.78,73900.0,26.69,26.79,26.66,26.78,73900.0
2011-01-19 10:30:00,26.78,26.79,26.59,26.62,57200.0,26.78,26.79,26.59,26.62,57200.0
2011-01-19 11:00:00,26.62,26.71,26.61,26.68,47700.0,26.62,26.71,26.61,26.68,47700.0
2011-01-19 11:30:00,26.68,26.7,26.61,26.63,61800.0,26.68,26.7,26.61,26.63,61800.0
2011-01-19 12:00:00,26.63,26.65,26.62,26.63,52000.0,26.63,26.65,26.62,26.63,52000.0
2011-01-19 12:30:00,26.63,26.66,26.62,26.66,130500.0,26.63,26.66,26.62,26.66,130500.0
2011-01-19 13:00:00,26.66,26.71,26.65,26.71,33900.0,26.66,26.71,26.65,26.71,33900.0
2011-01-19 13:30:00,26.7,26.72,26.69,26.7,44200.0,26.7,26.72,26.69,26.7,44200.0
2011-01-19 14:00:00,26.7,26.72,26.58,26.58,47300.0,26.7,26.72,26.58,26.58,47300.0
2011-01-19 14:30:00,26.58,26.58,26.49,26.52,69200.0,26.58,26.58,26.49,26.52,69200.0
2011-01-19 15:00:00,26.52,26.55,26.49,26.55,61800.0,26.52,26.55,26.49,26.55,61800.0
2011-01-19 15:30:00,26.54,26.62,26.48,26.62,197300.0,26.54,26.62,26.48,26.62,197300.0
2011-01-20 09:30:00,26.48,26.68,26.34,26.57,30700.0,26.48,26.68,26.34,26.57,30700.0
2011-01-20 10:00:00,26.51,26.55,26.41,26.46,12500.0,26.51,26.55,26.41,26.46,12500.0
2011-01-20 10:30:00,26.45,26.45,26.07,26.08,30800.0,26.45,26.45,26.07,26.08,30800.0
2011-01-20 11:00:00,26.07,26.26,26.07,26.24,53500.0,26.07,26.26,26.07,26.24,53500.0
2011-01-20 11:30:00,26.25,26.32,26.1,26.12,77600.0,26.25,26.32,26.1,26.12,77600.0
2011-01-20 12:00:00,26.13,26.13,26.09,26.1,19300.0,26.13,26.13,26.09,26.1,19300.0
2011-01-20 12:30:00,26.1,26.11,25.98,25.98,52000.0,26.1,26.11,25.98,25.98,52000.0
2011-01-20 13:00:00,25.99,26.01,25.97,26.0,31700.0,25.99,26.01,25.97,26.0,31700.0
2011-01-20 13:30:00,25.99,26.04,25.95,26.0,42000.0,25.99,26.04,25.95,26.0,42000.0
2011-01-20 14:00:00,26.0,26.15,26.0,26.06,116400.0,26.0,26.15,26.0,26.06,116400.0
2011-01-20 14:30:00,26.05,26.1,26.0,26.01,134900.0,26.05,26.1,26.0,26.01,134900.0
2011-01-20 15:00:00,26.01,26.02,25.98,26.0,75600.0,26.01,26.02,25.98,26.0,75600.0
2011-01-20 15:30:00,26.0,26.01,25.92,25.92,128200.0,26.0,26.01,25.92,25.92,128200.0
2011-01-21 09:30:00,26.07,26.21,25.98,26.0,22700.0,26.07,26.21,25.98,26.0,22700.0
2011-01-21 10:00:00,25.98,26.04,25.97,26.01,31100.0,25.98,26.04,25.97,26.01,31100.0
2011-01-21 10:30:00,26.01,26.02,25.87,25.91,36100.0,26.01,26.02,25.87,25.91,36100.0
2011-01-21 11:00:00,25.91,25.92,25.79,25.82,18800.0,25.91,25.92,25.79,25.82,18800.0
2011-01-21 11:30:00,25.82,25.84,25.75,25.78,51000.0,25.82,25.84,25.75,25.78,51000.0
2011-01-21 12:00:00,25.79,25.79,25.58,25.63,76400.0,25.79,25.79,25.58,25.63,76400.0
2011-01-21 12:30:00,25.65,25.66,25.55,25.6,46300.0,25.65,25.66,25.55,25.6,46300.0
2011-01-21 13:00:00,25.61,25.69,25.59,25.68,14300.0,25.61,25.69,25.59,25.68,14300.0
2011-01-21 13:30:00,25.68,25.71,25.65,25.65,18600.0,25.68,25.71,25.65,25.65,18600.0
2011-01-21 14:00:00,25.66,25.68,25.59,25.59,28700.0,25.66,25.68,25.59,25.59,28700.0
2011-01-21 14:30:00,25.59,25.74,25.59,25.71,51500.0,25.59,25.74,25.59,25.71,51500.0
2011-01-21 15:00:00,25.71,25.76,25.69,25.74,101000.0,25.71,25.76,25.69,25.74,101000.0
2011-01-21 15:30:00,25.74,25.74,25.5,25.55,126300.0,25.74,25.74,25.5,25.55,126300.0
2011-01-24 09:30:00,25.53,25.72,25.51,25.64,22300.0,25.53,25.72,25.51,25.64,22300.0
2011-01-24 10:00:00,25.66,25.73,25.63,25.73,31200.0,25.66,25.73,25.63,25.73,31200.0
2011-01-24 10:30:00,25.74,25.81,25.72,25.78,13700.0,25.74,25.81,25.72,25.78,13700.0
2011-01-24 11:00:00,25.77,25.8,25.74,25.78,23600.0,25.77,25.8,25.74,25.78,23600.0
2011-01-24 11:30:00,25.78,25.8,25.69,25.78,23100.0,25.78,25.8,25.69,25.78,23100.0
2011-01-24 12:00:00,25.79,25.87,25.73,25.73,22400.0,25.79,25.87,25.73,25.73,22400.0
2011-01-24 12:30:00,25.74,25.83,25.73,25.73,16100.0,25.74,25.83,25.73,25.73,16100.0
2011-01-24 13:00:00,25.72,25.8,25.72,25.78,11900.0,25.72,25.8,25.72,25.78,11900.0
2011-01-24 13:30:00,25.77,25.82,25.72,25.72,15000.0,25.77,25.82,25.72,25.72,15000.0
2011-01-24 14:00:00,25.71,25.76,25.7,25.76,14100.0,25.71,25.76,25.7,25.76,14100.0
2011-01-24 14:30:00,25.76,25.81,25.68,25.69,32400.0,25.76,25.81,25.68,25.69,32400.0
2011-01-24 15:00:00,25.7,25.72,25.64,25.67,35900.0,25.7,25.72,25.64,25.67,35900.0
2011-01-24 15:30:00,25.68,25.73,25.62,25.63,34200.0,25.68,25.73,25.62,25.63,34200.0
2011-01-25 09:30:00,25.55,25.63,25.39,25.53,20700.0,25.55,25.63,25.39,25.53,20700.0
2011-01-25 10:00:00,25.54,25.55,25.49,25.54,17000.0,25.54,25.55,25.49,25.54,17000.0
2011-01-25 10:30:00,25.54,25.65,25.54,25.64,13000.0,25.54,25.65,25.54,25.64,13000.0
2011-01-25 11:00:00,25.65,25.65,25.46,25.47,17900.0,25.65,25.65,25.46,25.47,17900.0
2011-01-25 11:30:00,25.47,25.59,25.46,25.58,24400.0,25.47,25.59,25.46,25.58,24400.0
2011-01-25 12:00:00,25.58,25.64,25.57,25.61,9800.0,25.58,25.64,25.57,25.61,9800.0
2011-01-25 12:30:00,25.61,25.64,25.59,25.6,18900.0,25.61,25.64,25.59,25.6,18900.0
2011-01-25 13:00:00,25.6,25.6,25.55,25.56,14400.0,25.6,25.6,25.55,25.56,14400.0
2011-01-25 13:30:00,25.56,25.61,25.55,25.6,30300.0,25.56,25.61,25.55,25.6,30300.0
2011-01-25 14:00:00,25.6,25.6,25.51,25.52,24300.0,25.6,25.6,25.51,25.52,24300.0
2011-01-25 14:30:00,25.52,25.56,25.48,25.52,29800.0,25.52,25.56,25.48,25.52,29800.0
2011-01-25 15:00:00,25.53,25.58,25.52,25.56,46200.0,25.53,25.58,25.52,25.56,46200.0
2011-01-25 15:30:00,25.56,25.65,25.51,25.65,95200.0,25.56,25.65,25.51,25.65,95200.0
2011-01-26 09:30:00,25.62,25.65,25.53,25.54,9100.0,25.62,25.65,25.53,25.54,9100.0
2011-01-26 10:00:00,25.56,25.89,25.54,25.85,29100.0,25.56,25.89,25.54,25.85,29100.0
2011-01-26 10:30:00,25.85,25.92,25.65,25.82,40300.0,25.85,25.92,25.65,25.82,40300.0
2011-01-26 11:00:00,25.83,25.92,25.79,25.8,18200.0,25.83,25.92,25.79,25.8,18200.0
2011-01-26 11:30:00,25.78,25.88,25.72,25.78,162200.0,25.78,25.88,25.72,25.78,162200.0
2011-01-26 12:00:00,25.79,25.8,25.72,25.72,9800.0,25.79,25.8,25.72,25.72,9800.0
2011-01-26 12:30:00,25.73,25.87,25.72,25.83,10600.0,25.73,25.87,25.72,25.83,10600.0
2011-01-26 13:00:00,25.84,25.86,25.82,25.84,9600.0,25.84,25.86,25.82,25.84,9600.0
2011-01-26 13:30:00,25.86,25.87,25.82,25.83,8300.0,25.86,25.87,25.82,25.83,8300.0
2011-01-26 14:00:00,25.84,25.87,25.77,25.8,20400.0,25.84,25.87,25.77,25.8,20400.0
2011-01-26 14:30:00,25.78,25.9,25.78,25.88,16100.0,25.78,25.9,25.78,25.88,16100.0
2011-01-26 15:00:00,25.88,25.91,25.79,25.83,17700.0,25.88,25.91,25.79,25.83,17700.0
2011-01-26 15:30:00,25.83,25.88,25.79,25.85,171800.0,25.83,25.88,25.79,25.85,171800.0
2011-01-27 09:30:00,25.86,25.9,25.78,25.81,16500.0,25.86,25.9,25.78,25.81,16500.0
2011-01-27 10:00:00,25.81,25.82,25.52,25.57,37500.0,25.81,25.82,25.52,25.57,37500.0
2011-01-27 10:30:00,25.58,25.63,25.51,25.55,28500.0,25.58,25.63,25.51,25.55,28500.0
2011-01-27 11:00:00,25.54,25.54,25.42,25.46,76000.0,25.54,25.54,25.42,25.46,76000.0
2011-01-27 11:30:00,25.45,25.53,25.42,25.51,20300.0,25.45,25.53,25.42,25.51,20300.0
2011-01-27 12:00:00,25.51,25.52,25.4,25.42,49700.0,25.51,25.52,25.4,25.42,49700.0
2011-01-27 12:30:00,25.42,25.48,25.36,25.37,22400.0,25.42,25.48,25.36,25.37,22400.0
2011-01-27 13:00:00,25.37,25.41,25.33,25.41,68500.0,25.37,25.41,25.33,25.41,68500.0
2011-01-27 13:30:00,25.42,25.57,25.41,25.56,39500.0,25.42,25.57,25.41,25.56,39500.0
2011-01-27 14:00:00,25.55,25.6,25.53,25.53,24600.0,25.55,25.6,25.53,25.53,24600.0
2011-01-27 14:30:00,25.52,25.64,25.52,25.63,35200.0,25.52,25.64,25.52,25.63,35200.0
2011-01-27 15:00:00,25.63,25.7,25.59,25.65,35700.0,25.63,25.7,25.59,25.65,35700.0
2011-01-27 15:30:00,25.65,25.72,25.64,25.65,72200.0,25.65,25.72,25.64,25.65,72200.0
2011-01-28 09:30:00,25.69,25.69,25.41,25.46,48600.0,25.69,25.69,25.41,25.46,48600.0
2011-01-28 10:00:00,25.46,25.73,25.43,25.59,111600.0,25.46,25.73,25.43,25.59,111600.0
2011-01-28 10:30:00,25.6,25.62,25.5,25.58,51600.0,25.6,25.62,25.5,25.58,51600.0
2011-01-28 11:00:00,25.57,25.73,25.51,25.6,58000.0,25.57,25.73,25.51,25.6,58000.0
2011-01-28 11:30:00,25.61,25.61,25.42,25.46,47600.0,25.61,25.61,25.42,25.46,47600.0
2011-01-28 12:00:00,25.46,25.55,25.45,25.48,37400.0,25.46,25.55,25.45,25.48,37400.0
2011-01-28 12:30:00,25.48,25.51,25.44,25.5,24200.0,25.48,25.51,25.44,25.5,24200.0
2011-01-28 13:00:00,25.5,25.53,25.42,25.5,44400.0,25.5,25.53,25.42,25.5,44400.0
2011-01-28 13:30:00,25.5,25.5,25.43,25.5,38500.0,25.5,25.5,25.43,25.5,38500.0
2011-01-28 14:00:00,25.5,25.56,25.44,25.56,56100.0,25.5,25.56,25.44,25.56,56100.0
2011-01-28 14:30:00,25.55,25.63,25.54,25.56,65900.0,25.55,25.63,25.54,25.56,65900.0
2011-01-28 15:00:00,25.57,25.58,25.44,25.45,90300.0,25.57,25.58,25.44,25.45,90300.0
2011-01-28 15:30:00,25.45,25.48,25.37,25.45,156400.0,25.45,25.48,25.37,25.45,156400.0
2011-01-31 09:30:00,25.45,25.55,25.12,25.26,45700.0,25.45,25.55,25.12,25.26,45700.0
2011-01-31 10:00:00,25.26,25.37,25.24,25.24,82700.0,25.26,25.37,25.24,25.24,82700.0
2011-01-31 10:30:00,25.24,25.48,25.22,25.4,50900.0,25.24,25.48,25.22,25.4,50900.0
2011-01-31 11:00:00,25.41,25.63,25.4,25.63,21800.0,25.41,25.63,25.4,25.63,21800.0
2011-01-31 11:30:00,25.62,25.62,25.31,25.38,30100.0,25.62,25.62,25.31,25.38,30100.0
2011-01-31 12:00:00,25.38,25.59,25.33,25.59,15100.0,25.38,25.59,25.33,25.59,15100.0
2011-01-31 12:30:00,25.59,25.59,25.4,25.44,34700.0,25.59,25.59,25.4,25.44,34700.0
2011-01-31 13:00:00,25.44,25.51,25.43,25.51,37100.0,25.44,25.51,25.43,25.51,37100.0
2011-01-31 13:30:00,25.49,25.58,25.46,25.58,21800.0,25.49,25.58,25.46,25.58,21800.0
2011-01-31 14:00:00,25.58,25.58,25.4,25.41,27300.0,25.58,25.58,25.4,25.41,27300.0
2011-01-31 14:30:00,25.4,25.4,25.25,25.29,30700.0,25.4,25.4,25.25,25.29,30700.0
2011-01-31 15:00:00,25.28,25.32,25.23,25.24,61000.0,25.28,25.32,25.23,25.24,61000.0
2011-01-31 15:30:00,25.24,25.43,25.21,25.42,202900.0,25.24,25.43,25.21,25.42,202900.0
2011-02-01 09:30:00,25.6,25.74,25.5,25.57,39800.0,25.6,25.74,25.5,25.57,39800.0
2011-02-01 10:00:00,25.57,25.68,25.38,25.42,51100.0,25.57,25.68,25.38,25.42,51100.0
2011-02-01 10:30:00,25.41,25.67,25.41,25.67,77100.0,25.41,25.67,25.41,25.67,77100.0
2011-02-01 11:00:00,25.67,25.72,25.6,25.64,68900.0,25.67,25.72,25.6,25.64,68900.0
2011-02-01 11:30:00,25.64,25.83,25.64,25.83,44900.0,25.64,25.83,25.64,25.83,44900.0
2011-02-01 12:00:00,25.82,25.94,25.79,25.94,31100.0,25.82,25.94,25.79,25.94,31100.0
2011-02-01 12:30:00,25.94,25.94,25.88,25.91,11700.0,25.94,25.94,25.88,25.91,11700.0
2011-02-01 13:00:00,25.92,26.02,25.92,26.0,77500.0,25.92,26.02,25.92,26.0,77500.0
2011-02-01 13:30:00,26.02,26.02,25.95,25.97,8500.0,26.02,26.02,25.95,25.97,8500.0
2011-02-01 14:00:00,25.97,26.09,25.95,25.99,57700.0,25.97,26.09,25.95,25.99,57700.0
2011-02-01 14:30:00,26.0,26.06,25.93,25.99,66700.0,26.0,26.06,25.93,25.99,66700.0
2011-02-01 15:00:00,25.99,26.0,25.91,25.92,44300.0,25.99,26.0,25.91,25.92,44300.0
2011-02-01 15:30:00,25.92,25.94,25.86,25.88,71300.0,25.92,25.94,25.86,25.88,71300.0
2011-02-02 09:30:00,25.77,25.9,25.75,25.82,32800.0,25.77,25.9,25.75,25.82,32800.0
2011-02-02 10:00:00,25.82,26.05,25.74,26.03,77700.0,25.82,26.05,25.74,26.03,77700.0
2011-02-02 10:30:00,26.02,26.13,25.85,25.88,38700.0,26.02,26.13,25.85,25.88,38700.0
2011-02-02 11:00:00,25.87,25.96,25.86,25.95,23800.0,25.87,25.96,25.86,25.95,23800.0
2011-02-02 11:30:00,25.95,26.0,25.89,25.91,29500.0,25.95,26.0,25.89,25.91,29500.0
2011-02-02 12:00:00,25.9,25.9,25.84,25.87,21300.0,25.9,25.9,25.84,25.87,21300.0
2011-02-02 12:30:00,25.86,25.88,25.79,25.8,16900.0,25.86,25.88,25.79,25.8,16900.0
2011-02-02 13:00:00,25.8,25.9,25.79,25.9,17100.0,25.8,25.9,25.79,25.9,17100.0
2011-02-02 13:30:00,25.91,25.92,25.8,25.81,22400.0,25.91,25.92,25.8,25.81,22400.0
2011-02-02 14:00:00,25.81,25.94,25.79,25.94,33900.0,25.81,25.94,25.79,25.94,33900.0
2011-02-02 14:30:00,25.94,26.12,25.94,26.08,56400.0,25.94,26.12,25.94,26.08,56400.0
2011-02-02 15:00:00,26.09,26.14,26.02,26.04,71500.0,26.09,26.14,26.02,26.04,71500.0
2011-02-02 15:30:00,26.04,26.05,25.9,25.96,134100.0,26.04,26.05,25.9,25.96,134100.0
2011-02-03 09:30:00,25.98,25.99,25.81,25.92,33400.0,25.98,25.99,25.81,25.92,33400.0
2011-02-03 10:00:00,25.95,25.99,25.86,25.9,46300.0,25.95,25.99,25.86,25.9,46300.0
2011-02-03 10:30:00,25.9,25.9,25.79,25.9,26000.0,25.9,25.9,25.79,25.9,26000.0
2011-02-03 11:00:00,25.89,25.93,25.83,25.87,19900.0,25.89,25.93,25.83,25.87,19900.0
2011-02-03 11:30:00,25.89,26.12,25.89,26.09,16400.0,25.89,26.12,25.89,26.09,16400.0
2011-02-03 12:00:00,26.09,26.11,26.05,26.07,15000.0,26.09,26.11,26.05,26.07,15000.0
2011-02-03 12:30:00,26.07,26.08,25.96,25.99,16400.0,26.07,26.08,25.96,25.99,16400.0
2011-02-03 13:00:00,25.97,26.06,25.97,26.03,8600.0,25.97,26.06,25.97,26.03,8600.0
2011-02-03 13:30:00,26.03,26.03,25.93,25.99,17500.0,26.03,26.03,25.93,25.99,17500.0
2011-02-03 14:00:00,25.98,26.05,25.95,25.97,53900.0,25.98,26.05,25.95,25.97,53900.0
2011-02-03 14:30:00,25.99,26.04,25.97,26.0,122600.0,25.99,26.04,25.97,26.0,122600.0
2011-02-03 15:00:00,26.0,26.1,26.0,26.06,41900.0,26.0,26.1,26.0,26.06,41900.0
2011-02-03 15:30:00,26.06,26.1,25.98,26.02,63700.0,26.06,26.1,25.98,26.02,63700.0
2011-02-04 09:30:00,26.01,26.32,25.88,26.21,30200.0,26.01,26.32,25.88,26.21,30200.0
2011-02-04 10:00:00,26.22,26.36,26.19,26.3,25200.0,26.22,26.36,26.19,26.3,25200.0
2011-02-04 10:30:00,26.31,26.32,26.21,26.26,15200.0,26.31,26.32,26.21,26.26,15200.0
2011-02-04 11:00:00,26.25,26.29,26.14,26.26,23000.0,26.25,26.29,26.14,26.26,23000.0
2011-02-04 11:30:00,26.26,26.32,26.19,26.26,23900.0,26.26,26.32,26.19,26.26,23900.0
2011-02-04 12:00:00,26.24,26.24,26.11,26.15,17200.0,26.24,26.24,26.11,26.15,17200.0
2011-02-04 12:30:00,26.14,26.15,26.09,26.1,12600.0,26.14,26.15,26.09,26.1,12600.0
2011-02-04 13:00:00,26.09,26.17,26.08,26.16,11700.0,26.09,26.17,26.08,26.16,11700.0
2011-02-04 13:30:00,26.17,26.2,26.03,26.03,33100.0,26.17,26.2,26.03,26.03,33100.0
2011-02-04 14:00:00,26.03,26.03,25.99,26.01,34200.0,26.03,26.03,25.99,26.01,34200.0
2011-02-04 14:30:00,26.0,26.03,25.97,26.03,26200.0,26.0,26.03,25.97,26.03,26200.0
2011-02-04 15:00:00,26.04,26.05,25.99,26.03,32800.0,26.04,26.05,25.99,26.03,32800.0
2011-02-04 15:30:00,26.03,26.08,25.97,25.97,103400.0,26.03,26.08,25.97,25.97,103400.0
2011-02-07 09:30:00,26.12,26.25,25.93,26.01,26400.0,26.12,26.25,25.93,26.01,26400.0
2011-02-07 10:00:00,26.02,26.18,25.94,26.13,58900.0,26.02,26.18,25.94,26.13,58900.0
2011-02-07 10:30:00,26.12,26.25,26.1,26.19,32600.0,26.12,26.25,26.1,26.19,32600.0
2011-02-07 11:00:00,26.19,26.24,26.13,26.17,41400.0,26.19,26.24,26.13,26.17,41400.0
2011-02-07 11:30:00,26.16,26.2,26.04,26.17,31600.0,26.16,26.2,26.04,26.17,31600.0
2011-02-07 12:00:00,26.17,26.17,26.04,26.12,22900.0,26.17,26.17,26.04,26.12,22900.0
2011-02-07 12:30:00,26.12,26.27,26.1,26.23,88000.0,26.12,26.27,26.1,26.23,88000.0
2011-02-07 13:00:00,26.25,26.25,26.16,26.2,48500.0,26.25,26.25,26.16,26.2,48500.0
2011-02-07 13:30:00,26.2,26.21,26.14,26.19,25400.0,26.2,26.21,26.14,26.19,25400.0
2011-02-07 14:00:00,26.18,26.22,26.09,26.15,47900.0,26.18,26.22,26.09,26.15,47900.0
2011-02-07 14:30:00,26.16,26.16,26.06,26.06,46800.0,26.16,26.16,26.06,26.06,46800.0
2011-02-07 15:00:00,26.05,26.09,25.89,25.93,53900.0,26.05,26.09,25.89,25.93,53900.0
2011-02-07 15:30:00,25.92,25.97,25.89,25.95,126000.0,25.92,25.97,25.89,25.95,126000.0
2011-02-08 09:30:00,25.97,26.13,25.94,26.08,17300.0,25.97,26.13,25.94,26.08,17300.0
2011-02-08 10:00:00,26.1,26.15,26.03,26.15,13100.0,26.1,26.15,26.03,26.15,13100.0
2011-02-08 10:30:00,26.13,26.18,26.09,26.17,14300.0,26.13,26.18,26.09,26.17,14300.0
2011-02-08 11:00:00,26.18,26.21,26.09,26.17,12800.0,26.18,26.21,26.09,26.17,12800.0
2011-02-08 11:30:00,26.17,26.24,26.17,26.2,12800.0,26.17,26.24,26.17,26.2,12800.0
2011-02-08 12:00:00,26.19,26.2,26.14,26.2,10900.0,26.19,26.2,26.14,26.2,10900.0
2011-02-08 12:30:00,26.2,26.2,26.11,26.13,11900.0,26.2,26.2,26.11,26.13,11900.0
2011-02-08 13:00:00,26.13,26.14,26.07,26.07,8900.0,26.13,26.14,26.07,26.07,8900.0
2011-02-08 13:30:00,26.07,26.08,25.91,25.91,14300.0,26.07,26.08,25.91,25.91,14300.0
2011-02-08 14:00:00,25.91,25.92,25.84,25.84,14500.0,25.91,25.92,25.84,25.84,14500.0
2011-02-08 14:30:00,25.85,25.94,25.84,25.92,25000.0,25.85,25.94,25.84,25.92,25000.0
2011-02-08 15:00:00,25.92,25.92,25.75,25.75,47200.0,25.92,25.92,25.75,25.75,47200.0
2011-02-08 15:30:00,25.76,25.96,25.75,25.95,111400.0,25.76,25.96,25.75,25.95,111400.0
2011-02-09 09:30:00,25.86,25.97,25.73,25.8,13700.0,25.86,25.97,25.73,25.8,13700.0
2011-02-09 10:00:00,25.81,25.89,25.79,25.88,15700.0,25.81,25.89,25.79,25.88,15700.0
2011-02-09 10:30:00,25.88,26.05,25.88,26.05,24900.0,25.88,26.05,25.88,26.05,24900.0
2011-02-09 11:00:00,26.04,26.08,25.91,25.95,21400.0,26.04,26.08,25.91,25.95,21400.0
2011-02-09 11:30:00,25.95,26.03,25.93,26.02,17500.0,25.95,26.03,25.93,26.02,17500.0
2011-02-09 12:00:00,26.02,26.07,25.99,26.05,17100.0,26.02,26.07,25.99,26.05,17100.0
2011-02-09 12:30:00,26.05,26.11,26.04,26.11,12900.0,26.05,26.11,26.04,26.11,12900.0
2011-02-09 13:00:00,26.12,26.24,26.11,26.23,27500.0,26.12,26.24,26.11,26.23,27500.0
2011-02-09 13:30:00,26.23,26.23,26.16,26.19,12000.0,26.23,26.23,26.16,26.19,12000.0
2011-02-09 14:00:00,26.19,26.19,26.05,26.13,19100.0,26.19,26.19,26.05,26.13,19100.0
2011-02-09 14:30:00,26.14,26.14,26.04,26.07,17200.0,26.14,26.14,26.04,26.07,17200.0
2011-02-09 15:00:00,26.08,26.13,26.05,26.08,35300.0,26.08,26.13,26.05,26.08,35300.0
2011-02-09 15:30:00,26.06,26.08,25.99,26.08,51800.0,26.06,26.08,25.99,26.08,51800.0
2011-02-10 09:30:00,25.92,26.05,25.8,25.86,11900.0,25.92,26.05,25.8,25.86,11900.0
2011-02-10 10:00:00,25.89,26.22,25.89,26.22,13500.0,25.89,26.22,25.89,26.22,13500.0
2011-02-10 10:30:00,26.21,26.25,26.16,26.17,26600.0,26.21,26.25,26.16,26.17,26600.0
2011-02-10 11:00:00,26.17,26.25,26.17,26.24,5100.0,26.17,26.25,26.17,26.24,5100.0
2011-02-10 11:30:00,26.23,26.29,26.2,26.26,14800.0,26.23,26.29,26.2,26.26,14800.0
2011-02-10 12:00:00,26.25,26.26,26.16,26.22,8200.0,26.25,26.26,26.16,26.22,8200.0
2011-02-10 12:30:00,26.23,26.26,26.16,26.23,29000.0,26.23,26.26,26.16,26.23,29000.0
2011-02-10 13:00:00,26.23,26.28,26.19,26.23,19500.0,26.23,26.28,26.19,26.23,19500.0
2011-02-10 13:30:00,26.23,26.31,26.23,26.26,14000.0,26.23,26.31,26.23,26.26,14000.0
2011-02-10 14:00:00,26.24,26.29,26.24,26.25,23600.0,26.24,26.29,26.24,26.25,23600.0
2011-02-10 14:30:00,26.25,26.28,26.2,26.2,21800.0,26.25,26.28,26.2,26.2,21800.0
2011-02-10 15:00:00,26.21,26.27,26.2,26.24,34500.0,26.21,26.27,26.2,26.24,34500.0
2011-02-10 15:30:00,26.23,26.28,26.2,26.21,106200.0,26.23,26.28,26.2,26.21,106200.0
2011-02-11 09:30:00,26.05,26.11,25.82,26.07,90400.0,26.05,26.11,25.82,26.07,90400.0
2011-02-11 10:00:00,26.06,26.09,25.96,26.09,14800.0,26.06,26.09,25.96,26.09,14800.0
2011-02-11 10:30:00,26.09,26.5,26.08,26.48,38700.0,26.09,26.5,26.08,26.48,38700.0
2011-02-11 11:00:00,26.47,26.57,26.37,26.39,58600.0,26.47,26.57,26.37,26.39,58600.0
2011-02-11 11:30:00,26.39,26.55,26.39,26.5,135700.0,26.39,26.55,26.39,26.5,135700.0
2011-02-11 12:00:00,26.48,26.48,26.43,26.45,43400.0,26.48,26.48,26.43,26.45,43400.0
2011-02-11 12:30:00,26.46,26.5,26.45,26.49,32000.0,26.46,26.5,26.45,26.49,32000.0
2011-02-11 13:00:00,26.48,26.49,26.45,26.49,51300.0,26.48,26.49,26.45,26.49,51300.0
2011-02-11 13:30:00,26.49,26.49,26.44,26.45,11400.0,26.49,26.49,26.44,26.45,11400.0
2011-02-11 14:00:00,26.45,26.47,26.45,26.46,13900.0,26.45,26.47,26.45,26.46,13900.0
2011-02-11 14:30:00,26.47,26.52,26.46,26.5,23000.0,26.47,26.52,26.46,26.5,23000.0
2011-02-11 15:00:00,26.5,26.64,26.5,26.56,45500.0,26.5,26.64,26.5,26.56,45500.0
2011-02-11 15:30:00,26.56,26.6,26.54,26.58,86400.0,26.56,26.6,26.54,26.58,86400.0
2011-02-14 09:30:00,26.45,26.68,26.45,26.6,42300.0,26.45,26.68,26.45,26.6,42300.0
2011-02-14 10:00:00,26.6,26.7,26.59,26.62,16200.0,26.6,26.7,26.59,26.62,16200.0
2011-02-14 10:30:00,26.63,26.63,26.6,26.61,12200.0,26.63,26.63,26.6,26.61,12200.0
2011-02-14 11:00:00,26.6,26.66,26.6,26.6,65500.0,26.6,26.66,26.6,26.6,65500.0
2011-02-14 11:30:00,26.6,26.62,26.6,26.61,12800.0,26.6,26.62,26.6,26.61,12800.0
2011-02-14 12:00:00,26.6,26.64,26.6,26.6,23900.0,26.6,26.64,26.6,26.6,23900.0
2011-02-14 12:30:00,26.62,26.64,26.57,26.57,40200.0,26.62,26.64,26.57,26.57,40200.0
2011-02-14 13:00:00,26.57,26.62,26.55,26.6,25100.0,26.57,26.62,26.55,26.6,25100.0
2011-02-14 13:30:00,26.6,26.63,26.52,26.53,10800.0,26.6,26.63,26.52,26.53,10800.0
2011-02-14 14:00:00,26.53,26.54,26.51,26.54,13100.0,26.53,26.54,26.51,26.54,13100.0
2011-02-14 14:30:00,26.55,26.61,26.55,26.58,35000.0,26.55,26.61,26.55,26.58,35000.0
2011-02-14 15:00:00,26.59,26.62,26.55,26.58,88300.0,26.59,26.62,26.55,26.58,88300.0
2011-02-14 15:30:00,26.58,26.6,26.53,26.6,97500.0,26.58,26.6,26.53,26.6,97500.0
2011-02-15 09:30:00,26.51,26.71,26.46,26.68,23300.0,26.51,26.71,26.46,26.68,23300.0
2011-02-15 10:00:00,26.67,26.7,26.58,26.59,7100.0,26.67,26.7,26.58,26.59,7100.0
2011-02-15 10:30:00,26.59,26.67,26.57,26.64,11100.0,26.59,26.67,26.57,26.64,11100.0
2011-02-15 11:00:00,26.64,26.71,26.64,26.7,10400.0,26.64,26.71,26.64,26.7,10400.0
2011-02-15 11:30:00,26.68,26.68,26.62,26.64,9700.0,26.68,26.68,26.62,26.64,9700.0
2011-02-15 12:00:00,26.64,26.7,26.62,26.7,6300.0,26.64,26.7,26.62,26.7,6300.0
2011-02-15 12:30:00,26.7,26.83,26.68,26.77,38800.0,26.7,26.83,26.68,26.77,38800.0
2011-02-15 13:00:00,26.75,26.87,26.73,26.86,37900.0,26.75,26.87,26.73,26.86,37900.0
2011-02-15 13:30:00,26.86,26.88,26.85,26.85,13500.0,26.86,26.88,26.85,26.85,13500.0
2011-02-15 14:00:00,26.85,26.88,26.85,26.86,27300.0,26.85,26.88,26.85,26.86,27300.0
2011-02-15 14:30:00,26.86,26.96,26.85,26.91,33400.0,26.86,26.96,26.85,26.91,33400.0
2011-02-15 15:00:00,26.9,26.92,26.87,26.89,49200.0,26.9,26.92,26.87,26.89,49200.0
2011-02-15 15:30:00,26.88,26.98,26.87,26.94,95700.0,26.88,26.98,26.87,26.94,95700.0
2011-02-16 09:30:00,27.03,27.39,27.03,27.33,286200.0,27.03,27.39,27.03,27.33,286200.0
2011-02-16 10:00:00,27.34,27.38,27.25,27.32,43300.0,27.34,27.38,27.25,27.32,43300.0
2011-02-16 10:30:00,27.33,27.53,27.32,27.49,199300.0,27.33,27.53,27.32,27.49,199300.0
2011-02-16 11:00:00,27.49,27.52,27.41,27.42,22000.0,27.49,27.52,27.41,27.42,22000.0
2011-02-16 11:30:00,27.42,27.52,27.41,27.52,20800.0,27.42,27.52,27.41,27.52,20800.0
2011-02-16 12:00:00,27.52,27.52,27.41,27.41,32700.0,27.52,27.52,27.41,27.41,32700.0
2011-02-16 12:30:00,27.41,27.45,27.38,27.4,19500.0,27.41,27.45,27.38,27.4,19500.0
2011-02-16 13:00:00,27.39,27.53,27.35,27.49,57300.0,27.39,27.53,27.35,27.49,57300.0
2011-02-16 13:30:00,27.48,27.54,27.48,27.51,26000.0,27.48,27.54,27.48,27.51,26000.0
2011-02-16 14:00:00,27.51,27.63,27.43,27.48,195800.0,27.51,27.63,27.43,27.48,195800.0
2011-02-16 14:30:00,27.48,27.53,27.35,27.39,66000.0,27.48,27.53,27.35,27.39,66000.0
2011-02-16 15:00:00,27.39,27.46,27.35,27.37,193500.0,27.39,27.46,27.35,27.37,193500.0
2011-02-16 15:30:00,27.36,27.65,27.33,27.55,209600.0,27.36,27.65,27.33,27.55,209600.0
2011-02-17 09:30:00,27.49,27.92,26.76,27.62,68300.0,27.49,27.92,26.76,27.62,68300.0
2011-02-17 10:00:00,27.62,27.89,27.53,27.86,45400.0,27.62,27.89,27.53,27.86,45400.0
2011-02-17 10:30:00,27.87,27.87,27.75,27.76,39500.0,27.87,27.87,27.75,27.76,39500.0
2011-02-17 11:00:00,27.79,27.99,27.77,27.96,50800.0,27.79,27.99,27.77,27.96,50800.0
2011-02-17 11:30:00,27.98,28.13,27.97,28.13,66300.0,27.98,28.13,27.97,28.13,66300.0
2011-02-17 12:00:00,28.14,28.15,27.89,27.89,70300.0,28.14,28.15,27.89,27.89,70300.0
2011-02-17 12:30:00,27.89,27.94,27.85,27.86,29000.0,27.89,27.94,27.85,27.86,29000.0
2011-02-17 13:00:00,27.87,27.92,27.86,27.87,30700.0,27.87,27.92,27.86,27.87,30700.0
2011-02-17 13:30:00,27.87,27.88,27.77,27.88,21500.0,27.87,27.88,27.77,27.88,21500.0
2011-02-17 14:00:00,27.88,27.91,27.86,27.89,27100.0,27.88,27.91,27.86,27.89,27100.0
2011-02-17 14:30:00,27.89,27.92,27.88,27.91,36700.0,27.89,27.92,27.88,27.91,36700.0
2011-02-17 15:00:00,27.9,28.07,27.9,28.07,94700.0,27.9,28.07,27.9,28.07,94700.0
2011-02-17 15:30:00,28.06,28.42,28.06,28.26,380100.0,28.06,28.42,28.06,28.26,380100.0
2011-02-18 09:30:00,26.74,27.63,26.51,26.88,341700.0,26.74,27.63,26.51,26.88,341700.0
2011-02-18 10:00:00,26.87,27.43,26.85,27.3,278700.0,26.87,27.43,26.85,27.3,278700.0
2011-02-18 10:30:00,27.27,27.27,26.88,26.99,191600.0,27.27,27.27,26.88,26.99,191600.0
2011-02-18 11:00:00,27.0,27.45,26.8,27.45,121500.0,27.0,27.45,26.8,27.45,121500.0
2011-02-18 11:30:00,27.45,27.65,27.31,27.45,149500.0,27.45,27.65,27.31,27.45,149500.0
2011-02-18 12:00:00,27.42,27.56,27.42,27.5,133600.0,27.42,27.56,27.42,27.5,133600.0
2011-02-18 12:30:00,27.49,27.55,27.45,27.5,119800.0,27.49,27.55,27.45,27.5,119800.0
2011-02-18 13:00:00,27.49,27.57,27.45,27.45,67900.0,27.49,27.57,27.45,27.45,67900.0
2011-02-18 13:30:00,27.48,27.5,27.2,27.27,122300.0,27.48,27.5,27.2,27.27,122300.0
2011-02-18 14:00:00,27.27,27.29,26.99,27.11,128200.0,27.27,27.29,26.99,27.11,128200.0
2011-02-18 14:30:00,27.1,27.15,26.87,26.91,175200.0,27.1,27.15,26.87,26.91,175200.0
2011-02-18 15:00:00,26.92,27.07,26.85,27.01,288300.0,26.92,27.07,26.85,27.01,288300.0
2011-02-18 15:30:00,27.0,27.25,26.95,27.23,501200.0,27.0,27.25,26.95,27.23,501200.0
2011-02-22 09:30:00,27.04,27.04,26.5,26.74,70900.0,27.04,27.04,26.5,26.74,70900.0
2011-02-22 10:00:00,26.74,26.83,26.61,26.62,69500.0,26.74,26.83,26.61,26.62,69500.0
2011-02-22 10:30:00,26.61,26.61,26.42,26.46,67900.0,26.61,26.61,26.42,26.46,67900.0
2011-02-22 11:00:00,26.46,26.52,26.25,26.46,52600.0,26.46,26.52,26.25,26.46,52600.0
2011-02-22 11:30:00,26.45,26.46,26.3,26.35,45900.0,26.45,26.46,26.3,26.35,45900.0
2011-02-22 12:00:00,26.35,26.35,26.14,26.19,66100.0,26.35,26.35,26.14,26.19,66100.0
2011-02-22 12:30:00,26.19,26.29,26.14,26.22,38600.0,26.19,26.29,26.14,26.22,38600.0
2011-02-22 13:00:00,26.22,26.22,26.07,26.1,39100.0,26.22,26.22,26.07,26.1,39100.0
2011-02-22 13:30:00,26.1,26.18,26.05,26.06,36000.0,26.1,26.18,26.05,26.06,36000.0
2011-02-22 14:00:00,26.06,26.21,26.06,26.2,59400.0,26.06,26.21,26.06,26.2,59400.0
2011-02-22 14:30:00,26.2,26.3,26.16,26.17,50400.0,26.2,26.3,26.16,26.17,50400.0
2011-02-22 15:00:00,26.17,26.22,26.01,26.02,88800.0,26.17,26.22,26.01,26.02,88800.0
2011-02-22 15:30:00,26.02,26.14,25.89,25.99,311000.0,26.02,26.14,25.89,25.99,311000.0
2011-02-23 09:30:00,25.96,26.0,25.61,25.74,57000.0,25.96,26.0,25.61,25.74,57000.0
2011-02-23 10:00:00,25.74,25.77,25.5,25.57,68800.0,25.74,25.77,25.5,25.57,68800.0
2011-02-23 10:30:00,25.58,25.62,25.38,25.43,45900.0,25.58,25.62,25.38,25.43,45900.0
2011-02-23 11:00:00,25.46,25.49,25.28,25.28,45500.0,25.46,25.49,25.28,25.28,45500.0
2011-02-23 11:30:00,25.29,25.29,25.13,25.17,59600.0,25.29,25.29,25.13,25.17,59600.0
2011-02-23 12:00:00,25.18,25.19,25.05,25.09,51800.0,25.18,25.19,25.05,25.09,51800.0
2011-02-23 12:30:00,25.11,25.12,24.89,24.99,126800.0,25.11,25.12,24.89,24.99,126800.0
2011-02-23 13:00:00,25.0,25.03,24.87,25.0,76900.0,25.0,25.03,24.87,25.0,76900.0
2011-02-23 13:30:00,25.01,25.06,24.85,24.96,62800.0,25.01,25.06,24.85,24.96,62800.0
2011-02-23 14:00:00,24.96,25.01,24.88,24.98,154200.0,24.96,25.01,24.88,24.98,154200.0
2011-02-23 14:30:00,24.99,25.13,24.95,25.03,76600.0,24.99,25.13,24.95,25.03,76600.0
2011-02-23 15:00:00,25.04,25.05,24.79,24.89,151800.0,25.04,25.05,24.79,24.89,151800.0
2011-02-23 15:30:00,24.9,24.9,24.37,24.51,385000.0,24.9,24.9,24.37,24.51,385000.0
2011-02-24 09:30:00,24.5,24.75,24.26,24.68,84700.0,24.5,24.75,24.26,24.68,84700.0
2011-02-24 10:00:00,24.68,25.22,24.61,25.15,101800.0,24.68,25.22,24.61,25.15,101800.0
2011-02-24 10:30:00,25.15,25.17,24.82,24.85,75000.0,25.15,25.17,24.82,24.85,75000.0
2011-02-24 11:00:00,24.86,24.89,24.58,24.74,42400.0,24.86,24.89,24.58,24.74,42400.0
2011-02-24 11:30:00,24.74,24.75,24.48,24.49,72600.0,24.74,24.75,24.48,24.49,72600.0
2011-02-24 12:00:00,24.49,24.6,24.45,24.49,72200.0,24.49,24.6,24.45,24.49,72200.0
2011-02-24 12:30:00,24.48,24.6,24.47,24.59,51600.0,24.48,24.6,24.47,24.59,51600.0
2011-02-24 13:00:00,24.6,24.66,24.46,24.51,53100.0,24.6,24.66,24.46,24.51,53100.0
2011-02-24 13:30:00,24.51,24.59,24.44,24.47,51200.0,24.51,24.59,24.44,24.47,51200.0
2011-02-24 14:00:00,24.48,24.64,24.48,24.55,61200.0,24.48,24.64,24.48,24.55,61200.0
2011-02-24 14:30:00,24.55,24.71,24.49,24.52,84300.0,24.55,24.71,24.49,24.52,84300.0
2011-02-24 15:00:00,24.53,24.61,24.48,24.54,123900.0,24.53,24.61,24.48,24.54,123900.0
2011-02-24 15:30:00,24.55,24.6,24.48,24.55,156700.0,24.55,24.6,24.48,24.55,156700.0
2011-02-25 09:30:00,24.71,24.71,24.28,24.55,87600.0,24.71,24.71,24.28,24.55,87600.0
2011-02-25 10:00:00,24.56,24.78,24.52,24.72,97200.0,24.56,24.78,24.52,24.72,97200.0
2011-02-25 10:30:00,24.73,25.04,24.69,25.0,88100.0,24.73,25.04,24.69,25.0,88100.0
2011-02-25 11:00:00,25.0,25.2,24.99,25.05,152500.0,25.0,25.2,24.99,25.05,152500.0
2011-02-25 11:30:00,25.05,25.08,24.94,25.06,72600.0,25.05,25.08,24.94,25.06,72600.0
2011-02-25 12:00:00,25.06,25.06,24.93,25.0,36400.0,25.06,25.06,24.93,25.0,36400.0
2011-02-25 12:30:00,25.0,25.0,24.89,24.95,73000.0,25.0,25.0,24.89,24.95,73000.0
2011-02-25 13:00:00,24.95,24.99,24.9,24.98,54700.0,24.95,24.99,24.9,24.98,54700.0
2011-02-25 13:30:00,24.98,24.98,24.86,24.89,41100.0,24.98,24.98,24.86,24.89,41100.0
2011-02-25 14:00:00,24.9,24.9,24.71,24.73,51200.0,24.9,24.9,24.71,24.73,51200.0
2011-02-25 14:30:00,24.73,24.83,24.72,24.79,54400.0,24.73,24.83,24.72,24.79,54400.0
2011-02-25 15:00:00,24.79,24.79,24.6,24.63,83700.0,24.79,24.79,24.6,24.63,83700.0
2011-02-25 15:30:00,24.64,24.67,24.4,24.58,306600.0,24.64,24.67,24.4,24.58,306600.0
2011-02-28 09:30:00,24.72,24.77,24.49,24.66,43100.0,24.72,24.77,24.49,24.66,43100.0
2011-02-28 10:00:00,24.63,24.7,24.61,24.64,32500.0,24.63,24.7,24.61,24.64,32500.0
2011-02-28 10:30:00,24.63,24.65,24.52,24.63,52500.0,24.63,24.65,24.52,24.63,52500.0
2011-02-28 11:00:00,24.63,24.76,24.61,24.63,65800.0,24.63,24.76,24.61,24.63,65800.0
2011-02-28 11:30:00,24.62,24.66,24.55,24.64,36600.0,24.62,24.66,24.55,24.64,36600.0
2011-02-28 12:00:00,24.64,24.74,24.64,24.7,29200.0,24.64,24.74,24.64,24.7,29200.0
2011-02-28 12:30:00,24.71,24.72,24.56,24.59,39300.0,24.71,24.72,24.56,24.59,39300.0
2011-02-28 13:00:00,24.6,24.63,24.52,24.63,74100.0,24.6,24.63,24.52,24.63,74100.0
2011-02-28 13:30:00,24.63,24.72,24.63,24.66,27100.0,24.63,24.72,24.63,24.66,27100.0
2011-02-28 14:00:00,24.65,24.7,24.64,24.7,21900.0,24.65,24.7,24.64,24.7,21900.0
2011-02-28 14:30:00,24.7,24.72,24.6,24.6,25500.0,24.7,24.72,24.6,24.6,25500.0
2011-02-28 15:00:00,24.61,24.61,24.54,24.54,30500.0,24.61,24.61,24.54,24.54,30500.0
2011-02-28 15:30:00,24.55,24.59,24.45,24.46,114600.0,24.55,24.59,24.45,24.46,114600.0
2011-03-01 09:30:00,24.52,24.58,24.02,24.13,56200.0,24.52,24.58,24.02,24.13,56200.0
2011-03-01 10:00:00,24.13,24.25,24.04,24.1,65300.0,24.13,24.25,24.04,24.1,65300.0
2011-03-01 10:30:00,24.09,24.23,24.05,24.2,22700.0,24.09,24.23,24.05,24.2,22700.0
2011-03-01 11:00:00,24.2,24.24,24.13,24.2,31400.0,24.2,24.24,24.13,24.2,31400.0
2011-03-01 11:30:00,24.19,24.23,24.1,24.15,29900.0,24.19,24.23,24.1,24.15,29900.0
2011-03-01 12:00:00,24.14,24.19,24.12,24.15,37900.0,24.14,24.19,24.12,24.15,37900.0
2011-03-01 12:30:00,24.16,24.25,24.15,24.18,30900.0,24.16,24.25,24.15,24.18,30900.0
2011-03-01 13:00:00,24.18,24.27,24.12,24.18,51300.0,24.18,24.27,24.12,24.18,51300.0
2011-03-01 13:30:00,24.18,24.24,24.1,24.24,23200.0,24.18,24.24,24.1,24.24,23200.0
2011-03-01 14:00:00,24.24,24.24,24.0,24.05,45300.0,24.24,24.24,24.0,24.05,45300.0
2011-03-01 14:30:00,24.06,24.15,24.04,24.15,117300.0,24.06,24.15,24.04,24.15,117300.0
2011-03-01 15:00:00,24.14,24.33,24.12,24.33,135000.0,24.14,24.33,24.12,24.33,135000.0
2011-03-01 15:30:00,24.32,24.44,24.26,24.34,252800.0,24.32,24.44,24.26,24.34,252800.0
2011-03-02 09:30:00,24.3,24.41,24.0,24.05,60800.0,24.3,24.41,24.0,24.05,60800.0
2011-03-02 10:00:00,24.08,24.2,23.8,23.82,107300.0,24.08,24.2,23.8,23.82,107300.0
2011-03-02 10:30:00,23.82,23.99,23.8,23.99,163800.0,23.82,23.99,23.8,23.99,163800.0
2011-03-02 11:00:00,23.98,24.04,23.89,23.89,67600.0,23.98,24.04,23.89,23.89,67600.0
2011-03-02 11:30:00,23.89,24.02,23.89,24.01,111000.0,23.89,24.02,23.89,24.01,111000.0
2011-03-02 12:00:00,24.0,24.02,23.75,24.0,83500.0,24.0,24.02,23.75,24.0,83500.0
2011-03-02 12:30:00,24.01,24.01,23.86,23.95,65400.0,24.01,24.01,23.86,23.95,65400.0
2011-03-02 13:00:00,23.96,24.0,23.77,23.82,69300.0,23.96,24.0,23.77,23.82,69300.0
2011-03-02 13:30:00,23.82,23.97,23.79,23.96,163000.0,23.82,23.97,23.79,23.96,163000.0
2011-03-02 14:00:00,23.96,23.98,23.82,23.87,97500.0,23.96,23.98,23.82,23.87,97500.0
2011-03-02 14:30:00,23.87,24.01,23.87,24.01,129200.0,23.87,24.01,23.87,24.01,129200.0
2011-03-02 15:00:00,24.01,24.06,24.0,24.01,110800.0,24.01,24.06,24.0,24.01,110800.0
2011-03-02 15:30:00,24.01,24.12,23.99,24.11,335000.0,24.01,24.12,23.99,24.11,335000.0
2011-03-03 09:30:00,24.21,24.54,24.21,24.44,47200.0,24.21,24.54,24.21,24.44,47200.0
2011-03-03 10:00:00,24.44,24.6,24.4,24.4,38200.0,24.44,24.6,24.4,24.4,38200.0
2011-03-03 10:30:00,24.41,24.51,24.35,24.45,29100.0,24.41,24.51,24.35,24.45,29100.0
2011-03-03 11:00:00,24.45,24.53,24.41,24.46,22100.0,24.45,24.53,24.41,24.46,22100.0
2011-03-03 11:30:00,24.46,24.55,24.39,24.53,26100.0,24.46,24.55,24.39,24.53,26100.0
2011-03-03 12:00:00,24.54,24.62,24.52,24.6,16800.0,24.54,24.62,24.52,24.6,16800.0
2011-03-03 12:30:00,24.6,24.61,24.51,24.53,16400.0,24.6,24.61,24.51,24.53,16400.0
2011-03-03 13:00:00,24.53,24.59,24.45,24.45,22000.0,24.53,24.59,24.45,24.45,22000.0
2011-03-03 13:30:00,24.45,24.48,24.39,24.39,25400.0,24.45,24.48,24.39,24.39,25400.0
2011-03-03 14:00:00,24.39,24.39,24.21,24.3,62500.0,24.39,24.39,24.21,24.3,62500.0
2011-03-03 14:30:00,24.3,24.37,24.29,24.3,47500.0,24.3,24.37,24.29,24.3,47500.0
2011-03-03 15:00:00,24.3,24.35,24.22,24.23,55500.0,24.3,24.35,24.22,24.23,55500.0
2011-03-03 15:30:00,24.24,24.37,24.17,24.37,269900.0,24.24,24.37,24.17,24.37,269900.0
2011-03-04 09:30:00,24.35,24.49,24.05,24.3,26800.0,24.35,24.49,24.05,24.3,26800.0
2011-03-04 10:00:00,24.32,24.37,24.23,24.35,31400.0,24.32,24.37,24.23,24.35,31400.0
2011-03-04 10:30:00,24.36,24.45,24.35,24.4,50500.0,24.36,24.45,24.35,24.4,50500.0
2011-03-04 11:00:00,24.41,24.41,24.25,24.32,54200.0,24.41,24.41,24.25,24.32,54200.0
2011-03-04 11:30:00,24.33,24.4,24.28,24.29,34100.0,24.33,24.4,24.28,24.29,34100.0
2011-03-04 12:00:00,24.28,24.35,24.26,24.27,27700.0,24.28,24.35,24.26,24.27,27700.0
2011-03-04 12:30:00,24.27,24.32,24.27,24.27,34400.0,24.27,24.32,24.27,24.27,34400.0
2011-03-04 13:00:00,24.27,24.29,24.17,24.19,24800.0,24.27,24.29,24.17,24.19,24800.0
2011-03-04 13:30:00,24.19,24.2,24.12,24.13,42200.0,24.19,24.2,24.12,24.13,42200.0
2011-03-04 14:00:00,24.14,24.15,24.02,24.03,37800.0,24.14,24.15,24.02,24.03,37800.0
2011-03-04 14:30:00,24.04,24.05,23.99,24.05,75900.0,24.04,24.05,23.99,24.05,75900.0
2011-03-04 15:00:00,24.05,24.11,24.01,24.01,129600.0,24.05,24.11,24.01,24.01,129600.0
2011-03-04 15:30:00,24.01,24.3,24.0,24.29,148700.0,24.01,24.3,24.0,24.29,148700.0
2011-03-07 09:30:00,24.44,24.44,24.02,24.18,38100.0,24.44,24.44,24.02,24.18,38100.0
2011-03-07 10:00:00,24.19,24.26,24.05,24.09,67400.0,24.19,24.26,24.05,24.09,67400.0
2011-03-07 10:30:00,24.05,24.05,23.91,23.93,31700.0,24.05,24.05,23.91,23.93,31700.0
2011-03-07 11:00:00,23.92,23.92,23.78,23.83,36300.0,23.92,23.92,23.78,23.83,36300.0
2011-03-07 11:30:00,23.83,23.85,23.74,23.82,27700.0,23.83,23.85,23.74,23.82,27700.0
2011-03-07 12:00:00,23.82,23.88,23.77,23.77,48600.0,23.82,23.88,23.77,23.77,48600.0
2011-03-07 12:30:00,23.76,23.76,23.66,23.72,22500.0,23.76,23.76,23.66,23.72,22500.0
2011-03-07 13:00:00,23.73,23.82,23.7,23.76,8800.0,23.73,23.82,23.7,23.76,8800.0
2011-03-07 13:30:00,23.75,23.84,23.73,23.8,12400.0,23.75,23.84,23.73,23.8,12400.0
2011-03-07 14:00:00,23.8,23.85,23.77,23.83,18300.0,23.8,23.85,23.77,23.83,18300.0
2011-03-07 14:30:00,23.82,23.85,23.78,23.8,10000.0,23.82,23.85,23.78,23.8,10000.0
2011-03-07 15:00:00,23.8,23.86,23.78,23.84,84000.0,23.8,23.86,23.78,23.84,84000.0
2011-03-07 15:30:00,23.84,23.97,23.8,23.95,184200.0,23.84,23.97,23.8,23.95,184200.0
2011-03-08 09:30:00,23.95,24.18,23.84,24.1,75600.0,23.95,24.18,23.84,24.1,75600.0
2011-03-08 10:00:00,24.11,24.44,24.03,24.44,96200.0,24.11,24.44,24.03,24.44,96200.0
2011-03-08 10:30:00,24.46,24.54,24.34,24.43,50400.0,24.46,24.54,24.34,24.43,50400.0
2011-03-08 11:00:00,24.44,24.45,24.34,24.4,31700.0,24.44,24.45,24.34,24.4,31700.0
2011-03-08 11:30:00,24.41,24.46,24.35,24.45,19200.0,24.41,24.46,24.35,24.45,19200.0
2011-03-08 12:00:00,24.45,24.5,24.44,24.49,19900.0,24.45,24.5,24.44,24.49,19900.0
2011-03-08 12:30:00,24.49,24.5,24.45,24.45,22700.0,24.49,24.5,24.45,24.45,22700.0
2011-03-08 13:00:00,24.44,24.5,24.44,24.47,24300.0,24.44,24.5,24.44,24.47,24300.0
2011-03-08 13:30:00,24.47,24.47,24.4,24.41,15400.0,24.47,24.47,24.4,24.41,15400.0
2011-03-08 14:00:00,24.41,24.45,24.28,24.34,43300.0,24.41,24.45,24.28,24.34,43300.0
2011-03-08 14:30:00,24.33,24.45,24.26,24.44,46100.0,24.33,24.45,24.26,24.44,46100.0
2011-03-08 15:00:00,24.45,24.55,24.43,24.5,42200.0,24.45,24.55,24.43,24.5,42200.0
2011-03-08 15:30:00,24.5,24.56,24.46,24.47,91700.0,24.5,24.56,24.46,24.47,91700.0
2011-03-09 09:30:00,24.54,24.6,24.39,24.51,39300.0,24.54,24.6,24.39,24.51,39300.0
2011-03-09 10:00:00,24.51,24.55,24.48,24.51,38200.0,24.51,24.55,24.48,24.51,38200.0
2011-03-09 10:30:00,24.52,24.58,24.49,24.53,47900.0,24.52,24.58,24.49,24.53,47900.0
2011-03-09 11:00:00,24.53,24.58,24.49,24.53,29000.0,24.53,24.58,24.49,24.53,29000.0
2011-03-09 11:30:00,24.5,24.61,24.5,24.56,22800.0,24.5,24.61,24.5,24.56,22800.0
2011-03-09 12:00:00,24.56,24.64,24.5,24.52,15600.0,24.56,24.64,24.5,24.52,15600.0
2011-03-09 12:30:00,24.51,24.59,24.49,24.52,39100.0,24.51,24.59,24.49,24.52,39100.0
2011-03-09 13:00:00,24.53,24.56,24.51,24.52,17600.0,24.53,24.56,24.51,24.52,17600.0
2011-03-09 13:30:00,24.51,24.6,24.51,24.55,41400.0,24.51,24.6,24.51,24.55,41400.0
2011-03-09 14:00:00,24.56,24.61,24.55,24.57,72700.0,24.56,24.61,24.55,24.57,72700.0
2011-03-09 14:30:00,24.56,24.68,24.55,24.58,48400.0,24.56,24.68,24.55,24.58,48400.0
2011-03-09 15:00:00,24.56,24.61,24.53,24.61,100100.0,24.56,24.61,24.53,24.61,100100.0
2011-03-09 15:30:00,24.61,24.63,24.5,24.57,146600.0,24.61,24.63,24.5,24.57,146600.0
2011-03-10 09:30:00,24.4,24.42,23.93,24.0,96100.0,24.4,24.42,23.93,24.0,96100.0
2011-03-10 10:00:00,24.0,24.01,23.9,24.0,90300.0,24.0,24.01,23.9,24.0,90300.0
2011-03-10 10:30:00,24.02,24.03,23.85,24.02,29500.0,24.02,24.03,23.85,24.02,29500.0
2011-03-10 11:00:00,24.03,24.08,23.99,24.0,60600.0,24.03,24.08,23.99,24.0,60600.0
2011-03-10 11:30:00,24.0,24.1,23.97,24.09,6600.0,24.0,24.1,23.97,24.09,6600.0
2011-03-10 12:00:00,24.1,24.2,24.06,24.17,18600.0,24.1,24.2,24.06,24.17,18600.0
2011-03-10 12:30:00,24.17,24.3,24.13,24.3,25900.0,24.17,24.3,24.13,24.3,25900.0
2011-03-10 13:00:00,24.33,24.37,24.23,24.27,40100.0,24.33,24.37,24.23,24.27,40100.0
2011-03-10 13:30:00,24.27,24.35,24.22,24.32,114600.0,24.27,24.35,24.22,24.32,114600.0
2011-03-10 14:00:00,24.32,24.39,24.3,24.35,39800.0,24.32,24.39,24.3,24.35,39800.0
2011-03-10 14:30:00,24.36,24.44,24.34,24.38,30700.0,24.36,24.44,24.34,24.38,30700.0
2011-03-10 15:00:00,24.38,24.46,24.31,24.43,95900.0,24.38,24.46,24.31,24.43,95900.0
2011-03-10 15:30:00,24.44,24.66,24.4,24.55,386900.0,24.44,24.66,24.4,24.55,386900.0
2011-03-11 09:30:00,24.56,25.0,24.44,24.83,61100.0,24.56,25.0,24.44,24.83,61100.0
2011-03-11 10:00:00,24.85,24.85,24.61,24.62,57200.0,24.85,24.85,24.61,24.62,57200.0
2011-03-11 10:30:00,24.6,24.67,24.54,24.56,44400.0,24.6,24.67,24.54,24.56,44400.0
2011-03-11 11:00:00,24.57,24.62,24.45,24.58,49900.0,24.57,24.62,24.45,24.58,49900.0
2011-03-11 11:30:00,24.59,24.81,24.57,24.75,78100.0,24.59,24.81,24.57,24.75,78100.0
2011-03-11 12:00:00,24.75,24.82,24.72,24.8,31000.0,24.75,24.82,24.72,24.8,31000.0
2011-03-11 12:30:00,24.79,24.8,24.74,24.77,38600.0,24.79,24.8,24.74,24.77,38600.0
2011-03-11 13:00:00,24.77,24.79,24.67,24.75,37600.0,24.77,24.79,24.67,24.75,37600.0
2011-03-11 13:30:00,24.75,24.75,24.67,24.68,42400.0,24.75,24.75,24.67,24.68,42400.0
2011-03-11 14:00:00,24.68,24.72,24.67,24.7,40800.0,24.68,24.72,24.67,24.7,40800.0
2011-03-11 14:30:00,24.7,24.7,24.63,24.63,61700.0,24.7,24.7,24.63,24.63,61700.0
2011-03-11 15:00:00,24.63,24.74,24.61,24.74,68400.0,24.63,24.74,24.61,24.74,68400.0
2011-03-11 15:30:00,24.75,24.78,24.64,24.66,141000.0,24.75,24.78,24.64,24.66,141000.0
2011-03-14 09:30:00,24.39,24.53,24.3,24.51,33300.0,24.39,24.53,24.3,24.51,33300.0
2011-03-14 10:00:00,24.46,24.53,24.4,24.51,21000.0,24.46,24.53,24.4,24.51,21000.0
2011-03-14 10:30:00,24.49,24.5,24.27,24.3,16100.0,24.49,24.5,24.27,24.3,16100.0
2011-03-14 11:00:00,24.31,24.35,24.18,24.23,17000.0,24.31,24.35,24.18,24.23,17000.0
2011-03-14 11:30:00,24.21,24.33,24.16,24.22,16900.0,24.21,24.33,24.16,24.22,16900.0
2011-03-14 12:00:00,24.26,24.36,24.26,24.31,10500.0,24.26,24.36,24.26,24.31,10500.0
2011-03-14 12:30:00,24.33,24.34,24.24,24.24,12800.0,24.33,24.34,24.24,24.24,12800.0
2011-03-14 13:00:00,24.23,24.3,24.17,24.17,8700.0,24.23,24.3,24.17,24.17,8700.0
2011-03-14 13:30:00,24.19,24.22,24.15,24.16,19700.0,24.19,24.22,24.15,24.16,19700.0
2011-03-14 14:00:00,24.16,24.23,24.15,24.18,12300.0,24.16,24.23,24.15,24.18,12300.0
2011-03-14 14:30:00,24.19,24.19,24.13,24.17,17600.0,24.19,24.19,24.13,24.17,17600.0
2011-03-14 15:00:00,24.16,24.24,24.14,24.18,27000.0,24.16,24.24,24.14,24.18,27000.0
2011-03-14 15:30:00,24.19,24.3,24.19,24.22,39700.0,24.19,24.3,24.19,24.22,39700.0
2011-03-15 09:30:00,23.63,23.73,23.46,23.58,14500.0,23.63,23.73,23.46,23.58,14500.0
2011-03-15 10:00:00,23.59,23.84,23.53,23.81,32100.0,23.59,23.84,23.53,23.81,32100.0
2011-03-15 10:30:00,23.82,23.96,23.79,23.91,19700.0,23.82,23.96,23.79,23.91,19700.0
2011-03-15 11:00:00,23.91,24.02,23.79,24.0,29800.0,23.91,24.02,23.79,24.0,29800.0
2011-03-15 11:30:00,24.0,24.13,23.99,24.12,21200.0,24.0,24.13,23.99,24.12,21200.0
2011-03-15 12:00:00,24.13,24.23,24.1,24.17,48700.0,24.13,24.23,24.1,24.17,48700.0
2011-03-15 12:30:00,24.17,24.17,23.93,23.96,13500.0,24.17,24.17,23.93,23.96,13500.0
2011-03-15 13:00:00,23.96,24.03,23.95,24.0,10100.0,23.96,24.03,23.95,24.0,10100.0
2011-03-15 13:30:00,24.0,24.08,24.0,24.04,9400.0,24.0,24.08,24.0,24.04,9400.0
2011-03-15 14:00:00,24.04,24.13,24.0,24.12,23400.0,24.04,24.13,24.0,24.12,23400.0
2011-03-15 14:30:00,24.11,24.15,24.05,24.07,33300.0,24.11,24.15,24.05,24.07,33300.0
2011-03-15 15:00:00,24.07,24.16,24.07,24.12,30000.0,24.07,24.16,24.07,24.12,30000.0
2011-03-15 15:30:00,24.12,24.14,23.95,23.96,91800.0,24.12,24.14,23.95,23.96,91800.0
2011-03-16 09:30:00,23.89,24.17,23.88,24.11,27300.0,23.89,24.17,23.88,24.11,27300.0
2011-03-16 10:00:00,24.08,24.11,24.0,24.11,10900.0,24.08,24.11,24.0,24.11,10900.0
2011-03-16 10:30:00,24.11,24.14,24.01,24.01,5600.0,24.11,24.14,24.01,24.01,5600.0
2011-03-16 11:00:00,24.01,24.09,23.92,24.04,49900.0,24.01,24.09,23.92,24.04,49900.0
2011-03-16 11:30:00,24.03,24.05,23.98,24.0,11600.0,24.03,24.05,23.98,24.0,11600.0
2011-03-16 12:00:00,24.0,24.08,23.92,24.05,20900.0,24.0,24.08,23.92,24.05,20900.0
2011-03-16 12:30:00,24.04,24.04,23.96,24.02,14000.0,24.04,24.04,23.96,24.02,14000.0
2011-03-16 13:00:00,24.01,24.05,23.98,24.03,17700.0,24.01,24.05,23.98,24.03,17700.0
2011-03-16 13:30:00,24.02,24.05,23.99,24.04,65600.0,24.02,24.05,23.99,24.04,65600.0
2011-03-16 14:00:00,24.04,24.04,23.86,23.94,93200.0,24.04,24.04,23.86,23.94,93200.0
2011-03-16 14:30:00,23.93,24.05,23.92,24.04,37000.0,23.93,24.05,23.92,24.04,37000.0
2011-03-16 15:00:00,24.04,24.08,23.9,23.96,28700.0,24.04,24.08,23.9,23.96,28700.0
2011-03-16 15:30:00,23.96,23.98,23.74,23.74,105500.0,23.96,23.98,23.74,23.74,105500.0
2011-03-17 09:30:00,24.03,24.13,23.76,23.91,25800.0,24.03,24.13,23.76,23.91,25800.0
2011-03-17 10:00:00,23.91,23.96,23.84,23.96,21700.0,23.91,23.96,23.84,23.96,21700.0
2011-03-17 10:30:00,23.95,23.99,23.91,23.95,17300.0,23.95,23.99,23.91,23.95,17300.0
2011-03-17 11:00:00,23.95,24.04,23.84,23.92,24200.0,23.95,24.04,23.84,23.92,24200.0
2011-03-17 11:30:00,23.92,23.98,23.89,23.93,18100.0,23.92,23.98,23.89,23.93,18100.0
2011-03-17 12:00:00,23.93,23.96,23.85,23.86,14000.0,23.93,23.96,23.85,23.86,14000.0
2011-03-17 12:30:00,23.85,23.89,23.79,23.81,11100.0,23.85,23.89,23.79,23.81,11100.0
2011-03-17 13:00:00,23.8,23.86,23.75,23.79,18400.0,23.8,23.86,23.75,23.79,18400.0
2011-03-17 13:30:00,23.78,23.88,23.77,23.82,19500.0,23.78,23.88,23.77,23.82,19500.0
2011-03-17 14:00:00,23.84,23.88,23.76,23.88,19500.0,23.84,23.88,23.76,23.88,19500.0
2011-03-17 14:30:00,23.89,23.91,23.86,23.86,11400.0,23.89,23.91,23.86,23.86,11400.0
2011-03-17 15:00:00,23.85,23.85,23.74,23.75,29900.0,23.85,23.85,23.74,23.75,29900.0
2011-03-17 15:30:00,23.75,23.96,23.75,23.84,88800.0,23.75,23.96,23.75,23.84,88800.0
2011-03-18 09:30:00,24.44,24.44,23.87,23.97,21700.0,24.44,24.44,23.87,23.97,21700.0
2011-03-18 10:00:00,23.97,24.01,23.86,23.9,30200.0,23.97,24.01,23.86,23.9,30200.0
2011-03-18 10:30:00,23.9,24.01,23.88,24.01,24600.0,23.9,24.01,23.88,24.01,24600.0
2011-03-18 11:00:00,24.01,24.07,24.0,24.02,17300.0,24.01,24.07,24.0,24.02,17300.0
2011-03-18 11:30:00,24.02,24.03,23.96,24.0,26200.0,24.02,24.03,23.96,24.0,26200.0
2011-03-18 12:00:00,24.0,24.02,23.95,24.0,12200.0,24.0,24.02,23.95,24.0,12200.0
2011-03-18 12:30:00,23.99,24.01,23.95,23.96,14400.0,23.99,24.01,23.95,23.96,14400.0
2011-03-18 13:00:00,23.99,24.04,23.93,23.94,62700.0,23.99,24.04,23.93,23.94,62700.0
2011-03-18 13:30:00,23.95,23.95,23.89,23.91,29600.0,23.95,23.95,23.89,23.91,29600.0
2011-03-18 14:00:00,23.9,23.92,23.83,23.84,24400.0,23.9,23.92,23.83,23.84,24400.0
2011-03-18 14:30:00,23.83,23.86,23.74,23.82,64200.0,23.83,23.86,23.74,23.82,64200.0
2011-03-18 15:00:00,23.82,23.87,23.77,23.84,48600.0,23.82,23.87,23.77,23.84,48600.0
2011-03-18 15:30:00,23.84,23.96,23.83,23.86,115700.0,23.84,23.96,23.83,23.86,115700.0
2011-03-21 09:30:00,24.04,24.23,24.04,24.18,15200.0,24.04,24.23,24.04,24.18,15200.0
2011-03-21 10:00:00,24.13,24.15,23.85,23.85,42400.0,24.13,24.15,23.85,23.85,42400.0
2011-03-21 10:30:00,23.85,23.96,23.74,23.75,83000.0,23.85,23.96,23.74,23.75,83000.0
2011-03-21 11:00:00,23.76,23.79,23.32,23.79,257800.0,23.76,23.79,23.32,23.79,257800.0
2011-03-21 11:30:00,23.8,24.0,23.71,23.84,42200.0,23.8,24.0,23.71,23.84,42200.0
2011-03-21 12:00:00,23.84,23.85,23.37,23.46,121100.0,23.84,23.85,23.37,23.46,121100.0
2011-03-21 12:30:00,23.45,23.65,23.2,23.65,81900.0,23.45,23.65,23.2,23.65,81900.0
2011-03-21 13:00:00,23.64,23.69,23.57,23.67,11000.0,23.64,23.69,23.57,23.67,11000.0
2011-03-21 13:30:00,23.67,23.8,23.66,23.8,13000.0,23.67,23.8,23.66,23.8,13000.0
2011-03-21 14:00:00,23.8,23.83,23.73,23.76,12000.0,23.8,23.83,23.73,23.76,12000.0
2011-03-21 14:30:00,23.76,23.81,23.75,23.76,11300.0,23.76,23.81,23.75,23.76,11300.0
2011-03-21 15:00:00,23.76,23.79,23.67,23.71,18100.0,23.76,23.79,23.67,23.71,18100.0
2011-03-21 15:30:00,23.7,23.79,23.7,23.74,62700.0,23.7,23.79,23.7,23.74,62700.0
2011-03-22 09:30:00,23.65,23.72,23.47,23.6,67100.0,23.65,23.72,23.47,23.6,67100.0
2011-03-22 10:00:00,23.6,23.68,23.59,23.61,43800.0,23.6,23.68,23.59,23.61,43800.0
2011-03-22 10:30:00,23.6,23.62,23.48,23.49,33800.0,23.6,23.62,23.48,23.49,33800.0
2011-03-22 11:00:00,23.48,23.49,23.35,23.38,47500.0,23.48,23.49,23.35,23.38,47500.0
2011-03-22 11:30:00,23.37,23.47,23.35,23.41,34600.0,23.37,23.47,23.35,23.41,34600.0
2011-03-22 12:00:00,23.4,23.42,23.35,23.35,94200.0,23.4,23.42,23.35,23.35,94200.0
2011-03-22 12:30:00,23.35,23.37,23.26,23.3,50500.0,23.35,23.37,23.26,23.3,50500.0
2011-03-22 13:00:00,23.3,23.31,23.21,23.25,45400.0,23.3,23.31,23.21,23.25,45400.0
2011-03-22 13:30:00,23.25,23.32,23.16,23.2,62900.0,23.25,23.32,23.16,23.2,62900.0
2011-03-22 14:00:00,23.2,23.22,23.09,23.16,45200.0,23.2,23.22,23.09,23.16,45200.0
2011-03-22 14:30:00,23.15,23.33,23.15,23.32,53300.0,23.15,23.33,23.15,23.32,53300.0
2011-03-22 15:00:00,23.33,23.4,23.26,23.4,43900.0,23.33,23.4,23.26,23.4,43900.0
2011-03-22 15:30:00,23.4,23.49,23.39,23.47,70500.0,23.4,23.49,23.39,23.47,70500.0
2011-03-23 09:30:00,23.34,23.47,23.18,23.23,16200.0,23.34,23.47,23.18,23.23,16200.0
2011-03-23 10:00:00,23.17,23.27,23.11,23.2,15800.0,23.17,23.27,23.11,23.2,15800.0
2011-03-23 10:30:00,23.23,23.33,23.15,23.24,80600.0,23.23,23.33,23.15,23.24,80600.0
2011-03-23 11:00:00,23.27,23.35,23.19,23.34,9800.0,23.27,23.35,23.19,23.34,9800.0
2011-03-23 11:30:00,23.35,23.43,23.3,23.3,12500.0,23.35,23.43,23.3,23.3,12500.0
2011-03-23 12:00:00,23.29,23.33,23.2,23.33,25900.0,23.29,23.33,23.2,23.33,25900.0
2011-03-23 12:30:00,23.33,23.42,23.31,23.42,14700.0,23.33,23.42,23.31,23.42,14700.0
2011-03-23 13:00:00,23.42,23.42,23.25,23.26,11200.0,23.42,23.42,23.25,23.26,11200.0
2011-03-23 13:30:00,23.26,23.32,23.25,23.32,8700.0,23.26,23.32,23.25,23.32,8700.0
2011-03-23 14:00:00,23.32,23.47,23.28,23.47,56500.0,23.32,23.47,23.28,23.47,56500.0
2011-03-23 14:30:00,23.47,23.59,23.46,23.59,28500.0,23.47,23.59,23.46,23.59,28500.0
2011-03-23 15:00:00,23.59,23.66,23.53,23.65,29100.0,23.59,23.66,23.53,23.65,29100.0
2011-03-23 15:30:00,23.65,23.66,23.54,23.57,57100.0,23.65,23.66,23.54,23.57,57100.0
2011-03-24 09:30:00,23.64,23.65,23.49,23.57,34000.0,23.64,23.65,23.49,23.57,34000.0
2011-03-24 10:00:00,23.58,23.74,23.58,23.64,9200.0,23.58,23.74,23.58,23.64,9200.0
2011-03-24 10:30:00,23.67,23.75,23.59,23.72,13400.0,23.67,23.75,23.59,23.72,13400.0
2011-03-24 11:00:00,23.71,23.73,23.61,23.61,13500.0,23.71,23.73,23.61,23.61,13500.0
2011-03-24 11:30:00,23.62,23.64,23.58,23.63,10100.0,23.62,23.64,23.58,23.63,10100.0
2011-03-24 12:00:00,23.64,23.71,23.64,23.71,24200.0,23.64,23.71,23.64,23.71,24200.0
2011-03-24 12:30:00,23.71,23.72,23.63,23.64,12200.0,23.71,23.72,23.63,23.64,12200.0
2011-03-24 13:00:00,23.62,23.66,23.62,23.64,20600.0,23.62,23.66,23.62,23.64,20600.0
2011-03-24 13:30:00,23.64,23.71,23.61,23.7,25700.0,23.64,23.71,23.61,23.7,25700.0
2011-03-24 14:00:00,23.71,23.8,23.71,23.8,16300.0,23.71,23.8,23.71,23.8,16300.0
2011-03-24 14:30:00,23.8,23.85,23.74,23.8,21000.0,23.8,23.85,23.74,23.8,21000.0
2011-03-24 15:00:00,23.8,23.9,23.8,23.85,29800.0,23.8,23.9,23.8,23.85,29800.0
2011-03-24 15:30:00,23.84,23.85,23.72,23.74,77800.0,23.84,23.85,23.72,23.74,77800.0
2011-03-25 09:30:00,23.77,23.79,23.52,23.54,43500.0,23.77,23.79,23.52,23.54,43500.0
2011-03-25 10:00:00,23.56,23.88,23.56,23.87,32500.0,23.56,23.88,23.56,23.87,32500.0
2011-03-25 10:30:00,23.88,23.93,23.74,23.76,30800.0,23.88,23.93,23.74,23.76,30800.0
2011-03-25 11:00:00,23.76,23.91,23.75,23.8,35400.0,23.76,23.91,23.75,23.8,35400.0
2011-03-25 11:30:00,23.8,23.98,23.79,23.98,28700.0,23.8,23.98,23.79,23.98,28700.0
2011-03-25 12:00:00,23.98,23.98,23.88,23.93,34900.0,23.98,23.98,23.88,23.93,34900.0
2011-03-25 12:30:00,23.93,23.95,23.91,23.95,22700.0,23.93,23.95,23.91,23.95,22700.0
2011-03-25 13:00:00,23.95,24.0,23.95,24.0,27100.0,23.95,24.0,23.95,24.0,27100.0
2011-03-25 13:30:00,24.0,24.02,23.97,23.97,44300.0,24.0,24.02,23.97,23.97,44300.0
2011-03-25 14:00:00,23.97,24.01,23.95,24.01,51600.0,23.97,24.01,23.95,24.01,51600.0
2011-03-25 14:30:00,24.0,24.03,23.98,24.03,66600.0,24.0,24.03,23.98,24.03,66600.0
2011-03-25 15:00:00,24.03,24.12,24.0,24.01,107000.0,24.03,24.12,24.0,24.01,107000.0
2011-03-25 15:30:00,24.0,24.11,24.0,24.05,281900.0,24.0,24.11,24.0,24.05,281900.0
2011-03-28 09:30:00,24.02,24.13,23.79,23.79,38700.0,24.02,24.13,23.79,23.79,38700.0
2011-03-28 10:00:00,23.82,23.88,23.65,23.69,36600.0,23.82,23.88,23.65,23.69,36600.0
2011-03-28 10:30:00,23.7,23.76,23.68,23.74,26500.0,23.7,23.76,23.68,23.74,26500.0
2011-03-28 11:00:00,23.75,23.82,23.74,23.82,19700.0,23.75,23.82,23.74,23.82,19700.0
2011-03-28 11:30:00,23.81,23.87,23.8,23.87,12600.0,23.81,23.87,23.8,23.87,12600.0
2011-03-28 12:00:00,23.87,24.0,23.87,23.96,13200.0,23.87,24.0,23.87,23.96,13200.0
2011-03-28 12:30:00,23.95,24.01,23.95,24.0,9300.0,23.95,24.01,23.95,24.0,9300.0
2011-03-28 13:00:00,24.0,24.0,23.92,23.94,11800.0,24.0,24.0,23.92,23.94,11800.0
2011-03-28 13:30:00,23.94,23.99,23.92,23.94,20600.0,23.94,23.99,23.92,23.94,20600.0
2011-03-28 14:00:00,23.94,24.04,23.94,24.03,28100.0,23.94,24.04,23.94,24.03,28100.0
2011-03-28 14:30:00,24.02,24.06,24.0,24.04,29700.0,24.02,24.06,24.0,24.04,29700.0
2011-03-28 15:00:00,24.03,24.05,23.97,24.03,58600.0,24.03,24.05,23.97,24.03,58600.0
2011-03-28 15:30:00,24.03,24.05,24.0,24.05,129100.0,24.03,24.05,24.0,24.05,129100.0
2011-03-29 09:30:00,23.93,24.18,23.93,24.08,17200.0,23.93,24.18,23.93,24.08,17200.0
2011-03-29 10:00:00,24.06,24.18,24.02,24.1,18400.0,24.06,24.18,24.02,24.1,18400.0
2011-03-29 10:30:00,24.1,24.2,24.05,24.06,22400.0,24.1,24.2,24.05,24.06,22400.0
2011-03-29 11:00:00,24.08,24.25,24.07,24.17,23900.0,24.08,24.25,24.07,24.17,23900.0
2011-03-29 11:30:00,24.18,24.18,24.05,24.06,38100.0,24.18,24.18,24.05,24.06,38100.0
2011-03-29 12:00:00,24.06,24.08,24.04,24.06,14600.0,24.06,24.08,24.04,24.06,14600.0
2011-03-29 12:30:00,24.05,24.13,24.04,24.09,21500.0,24.05,24.13,24.04,24.09,21500.0
2011-03-29 13:00:00,24.09,24.12,24.05,24.09,24100.0,24.09,24.12,24.05,24.09,24100.0
2011-03-29 13:30:00,24.08,24.12,24.07,24.1,17300.0,24.08,24.12,24.07,24.1,17300.0
2011-03-29 14:00:00,24.11,24.3,24.1,24.24,44600.0,24.11,24.3,24.1,24.24,44600.0
2011-03-29 14:30:00,24.26,24.3,24.19,24.21,45600.0,24.26,24.3,24.19,24.21,45600.0
2011-03-29 15:00:00,24.22,24.38,24.22,24.38,72700.0,24.22,24.38,24.22,24.38,72700.0
2011-03-29 15:30:00,24.38,24.46,24.27,24.46,218600.0,24.38,24.46,24.27,24.46,218600.0
2011-03-30 09:30:00,24.47,24.67,24.35,24.5,44200.0,24.47,24.67,24.35,24.5,44200.0
2011-03-30 10:00:00,24.5,24.62,24.35,24.45,34700.0,24.5,24.62,24.35,24.45,34700.0
2011-03-30 10:30:00,24.46,24.46,24.24,24.3,26600.0,24.46,24.46,24.24,24.3,26600.0
2011-03-30 11:00:00,24.29,24.48,24.28,24.37,31400.0,24.29,24.48,24.28,24.37,31400.0
2011-03-30 11:30:00,24.36,24.48,24.35,24.4,29600.0,24.36,24.48,24.35,24.4,29600.0
2011-03-30 12:00:00,24.37,24.4,24.34,24.34,37000.0,24.37,24.4,24.34,24.34,37000.0
2011-03-30 12:30:00,24.35,24.35,24.28,24.33,22100.0,24.35,24.35,24.28,24.33,22100.0
2011-03-30 13:00:00,24.34,24.35,24.29,24.31,31900.0,24.34,24.35,24.29,24.31,31900.0
2011-03-30 13:30:00,24.32,24.34,24.26,24.27,16000.0,24.32,24.34,24.26,24.27,16000.0
2011-03-30 14:00:00,24.27,24.45,24.27,24.44,20800.0,24.27,24.45,24.27,24.44,20800.0
2011-03-30 14:30:00,24.44,24.73,24.44,24.7,53300.0,24.44,24.73,24.44,24.7,53300.0
2011-03-30 15:00:00,24.71,24.83,24.62,24.78,92300.0,24.71,24.83,24.62,24.78,92300.0
2011-03-30 15:30:00,24.78,25.05,24.74,25.0,211500.0,24.78,25.05,24.74,25.0,211500.0
2011-03-31 09:30:00,24.91,25.34,24.91,25.25,39900.0,24.91,25.34,24.91,25.25,39900.0
2011-03-31 10:00:00,25.21,25.27,25.13,25.13,46600.0,25.21,25.27,25.13,25.13,46600.0
2011-03-31 10:30:00,25.14,25.2,25.0,25.07,34700.0,25.14,25.2,25.0,25.07,34700.0
2011-03-31 11:00:00,25.05,25.05,24.93,24.94,47700.0,25.05,25.05,24.93,24.94,47700.0
2011-03-31 11:30:00,24.92,25.07,24.87,24.96,16600.0,24.92,25.07,24.87,24.96,16600.0
2011-03-31 12:00:00,24.96,25.05,24.92,24.99,19600.0,24.96,25.05,24.92,24.99,19600.0
2011-03-31 12:30:00,24.99,25.15,24.98,25.12,35000.0,24.99,25.15,24.98,25.12,35000.0
2011-03-31 13:00:00,25.12,25.15,25.04,25.04,22200.0,25.12,25.15,25.04,25.04,22200.0
2011-03-31 13:30:00,25.05,25.07,25.05,25.07,11500.0,25.05,25.07,25.05,25.07,11500.0
2011-03-31 14:00:00,25.06,25.13,25.04,25.04,19800.0,25.06,25.13,25.04,25.04,19800.0
2011-03-31 14:30:00,25.06,25.08,25.04,25.04,15400.0,25.06,25.08,25.04,25.04,15400.0
2011-03-31 15:00:00,25.04,25.13,25.04,25.12,55600.0,25.04,25.13,25.04,25.12,55600.0
2011-03-31 15:30:00,25.12,25.2,25.05,25.13,109200.0,25.12,25.2,25.05,25.13,109200.0
2011-04-01 09:30:00,25.44,25.64,25.14,25.48,59000.0,25.44,25.64,25.14,25.48,59000.0
2011-04-01 10:00:00,25.48,25.63,25.42,25.6,22000.0,25.48,25.63,25.42,25.6,22000.0
2011-04-01 10:30:00,25.6,25.63,25.36,25.38,63500.0,25.6,25.63,25.36,25.38,63500.0
2011-04-01 11:00:00,25.38,25.49,25.36,25.43,16300.0,25.38,25.49,25.36,25.43,16300.0
2011-04-01 11:30:00,25.44,25.53,25.44,25.49,33100.0,25.44,25.53,25.44,25.49,33100.0
2011-04-01 12:00:00,25.49,25.49,25.45,25.47,20700.0,25.49,25.49,25.45,25.47,20700.0
2011-04-01 12:30:00,25.47,25.5,25.45,25.46,25200.0,25.47,25.5,25.45,25.46,25200.0
2011-04-01 13:00:00,25.46,25.5,25.45,25.49,18200.0,25.46,25.5,25.45,25.49,18200.0
2011-04-01 13:30:00,25.48,25.53,25.48,25.5,13600.0,25.48,25.53,25.48,25.5,13600.0
2011-04-01 14:00:00,25.49,25.49,25.42,25.44,22000.0,25.49,25.49,25.42,25.44,22000.0
2011-04-01 14:30:00,25.43,25.47,25.4,25.47,34500.0,25.43,25.47,25.4,25.47,34500.0
2011-04-01 15:00:00,25.47,25.49,25.39,25.4,43100.0,25.47,25.49,25.39,25.4,43100.0
2011-04-01 15:30:00,25.4,25.52,25.39,25.45,155200.0,25.4,25.52,25.39,25.45,155200.0
2011-04-04 09:30:00,25.42,25.65,25.21,25.64,25500.0,25.42,25.65,25.21,25.64,25500.0
2011-04-04 10:00:00,25.65,25.69,25.52,25.57,37500.0,25.65,25.69,25.52,25.57,37500.0
2011-04-04 10:30:00,25.6,25.68,25.54,25.65,38600.0,25.6,25.68,25.54,25.65,38600.0
2011-04-04 11:00:00,25.66,25.79,25.66,25.7,36100.0,25.66,25.79,25.66,25.7,36100.0
2011-04-04 11:30:00,25.69,25.78,25.65,25.75,36000.0,25.69,25.78,25.65,25.75,36000.0
2011-04-04 12:00:00,25.77,25.77,25.69,25.75,44900.0,25.77,25.77,25.69,25.75,44900.0
2011-04-04 12:30:00,25.75,25.75,25.64,25.73,26500.0,25.75,25.75,25.64,25.73,26500.0
2011-04-04 13:00:00,25.73,25.74,25.54,25.56,23500.0,25.73,25.74,25.54,25.56,23500.0
2011-04-04 13:30:00,25.56,25.64,25.55,25.63,24700.0,25.56,25.64,25.55,25.63,24700.0
2011-04-04 14:00:00,25.64,25.66,25.53,25.55,19900.0,25.64,25.66,25.53,25.55,19900.0
2011-04-04 14:30:00,25.55,25.62,25.55,25.62,18700.0,25.55,25.62,25.55,25.62,18700.0
2011-04-04 15:00:00,25.62,25.63,25.5,25.55,38200.0,25.62,25.63,25.5,25.55,38200.0
2011-04-04 15:30:00,25.55,25.63,25.49,25.57,129400.0,25.55,25.63,25.49,25.57,129400.0
2011-04-05 09:30:00,25.47,25.68,25.36,25.5,27100.0,25.47,25.68,25.36,25.5,27100.0
2011-04-05 10:00:00,25.51,25.6,25.36,25.6,30400.0,25.51,25.6,25.36,25.6,30400.0
2011-04-05 10:30:00,25.61,25.71,25.58,25.61,24000.0,25.61,25.71,25.58,25.61,24000.0
2011-04-05 11:00:00,25.62,25.68,25.61,25.63,36800.0,25.62,25.68,25.61,25.63,36800.0
2011-04-05 11:30:00,25.62,25.76,25.61,25.69,65200.0,25.62,25.76,25.61,25.69,65200.0
2011-04-05 12:00:00,25.68,25.69,25.53,25.6,18800.0,25.68,25.69,25.53,25.6,18800.0
2011-04-05 12:30:00,25.6,25.68,25.55,25.63,20200.0,25.6,25.68,25.55,25.63,20200.0
2011-04-05 13:00:00,25.63,25.65,25.53,25.53,31900.0,25.63,25.65,25.53,25.53,31900.0
2011-04-05 13:30:00,25.54,25.55,25.43,25.44,37700.0,25.54,25.55,25.43,25.44,37700.0
2011-04-05 14:00:00,25.44,25.48,25.4,25.48,26800.0,25.44,25.48,25.4,25.48,26800.0
2011-04-05 14:30:00,25.48,25.5,25.4,25.43,71600.0,25.48,25.5,25.4,25.43,71600.0
2011-04-05 15:00:00,25.44,25.44,25.3,25.36,42600.0,25.44,25.44,25.3,25.36,42600.0
2011-04-05 15:30:00,25.35,25.37,25.19,25.28,204800.0,25.35,25.37,25.19,25.28,204800.0
2011-04-06 09:30:00,25.4,25.55,25.33,25.51,21600.0,25.4,25.55,25.33,25.51,21600.0
2011-04-06 10:00:00,25.52,25.55,25.21,25.3,19000.0,25.52,25.55,25.21,25.3,19000.0
2011-04-06 10:30:00,25.32,25.37,25.25,25.28,17100.0,25.32,25.37,25.25,25.28,17100.0
2011-04-06 11:00:00,25.28,25.31,25.2,25.31,18800.0,25.28,25.31,25.2,25.31,18800.0
2011-04-06 11:30:00,25.31,25.31,25.12,25.17,17000.0,25.31,25.31,25.12,25.17,17000.0
2011-04-06 12:00:00,25.16,25.22,25.15,25.19,9500.0,25.16,25.22,25.15,25.19,9500.0
2011-04-06 12:30:00,25.18,25.21,25.15,25.17,14300.0,25.18,25.21,25.15,25.17,14300.0
2011-04-06 13:00:00,25.18,25.2,25.12,25.17,18600.0,25.18,25.2,25.12,25.17,18600.0
2011-04-06 13:30:00,25.16,25.25,25.15,25.25,11000.0,25.16,25.25,25.15,25.25,11000.0
2011-04-06 14:00:00,25.25,25.34,25.24,25.33,19300.0,25.25,25.34,25.24,25.33,19300.0
2011-04-06 14:30:00,25.33,25.39,25.32,25.38,30500.0,25.33,25.39,25.32,25.38,30500.0
2011-04-06 15:00:00,25.39,25.41,25.36,25.39,42400.0,25.39,25.41,25.36,25.39,42400.0
2011-04-06 15:30:00,25.39,25.39,25.27,25.36,70000.0,25.39,25.39,25.27,25.36,70000.0
2011-04-07 09:30:00,25.36,25.67,25.22,25.6,44900.0,25.36,25.67,25.22,25.6,44900.0
2011-04-07 10:00:00,25.62,25.62,25.53,25.6,143700.0,25.62,25.62,25.53,25.6,143700.0
2011-04-07 10:30:00,25.6,25.61,25.52,25.58,41500.0,25.6,25.61,25.52,25.58,41500.0
2011-04-07 11:00:00,25.59,25.73,25.59,25.67,40300.0,25.59,25.73,25.59,25.67,40300.0
2011-04-07 11:30:00,25.67,25.7,25.63,25.67,38800.0,25.67,25.7,25.63,25.67,38800.0
2011-04-07 12:00:00,25.68,25.72,25.62,25.72,17000.0,25.68,25.72,25.62,25.72,17000.0
2011-04-07 12:30:00,25.69,25.76,25.62,25.66,14500.0,25.69,25.76,25.62,25.66,14500.0
2011-04-07 13:00:00,25.66,25.72,25.64,25.69,31900.0,25.66,25.72,25.64,25.69,31900.0
2011-04-07 13:30:00,25.68,25.69,25.61,25.63,57200.0,25.68,25.69,25.61,25.63,57200.0
2011-04-07 14:00:00,25.62,25.66,25.52,25.56,12600.0,25.62,25.66,25.52,25.56,12600.0
2011-04-07 14:30:00,25.54,25.59,25.52,25.56,13200.0,25.54,25.59,25.52,25.56,13200.0
2011-04-07 15:00:00,25.57,25.57,25.49,25.49,20500.0,25.57,25.57,25.49,25.49,20500.0
2011-04-07 15:30:00,25.51,25.52,25.36,25.39,114700.0,25.51,25.52,25.36,25.39,114700.0
2011-04-08 09:30:00,25.42,25.52,25.28,25.38,31800.0,25.42,25.52,25.28,25.38,31800.0
2011-04-08 10:00:00,25.37,25.37,25.22,25.28,18500.0,25.37,25.37,25.22,25.28,18500.0
2011-04-08 10:30:00,25.26,25.29,25.22,25.22,11900.0,25.26,25.29,25.22,25.22,11900.0
2011-04-08 11:00:00,25.2,25.26,25.19,25.2,9300.0,25.2,25.26,25.19,25.2,9300.0
2011-04-08 11:30:00,25.21,25.26,25.21,25.25,70800.0,25.21,25.26,25.21,25.25,70800.0
2011-04-08 12:00:00,25.25,25.25,25.15,25.17,12900.0,25.25,25.25,25.15,25.17,12900.0
2011-04-08 12:30:00,25.16,25.2,25.12,25.12,18000.0,25.16,25.2,25.12,25.12,18000.0
2011-04-08 13:00:00,25.13,25.14,25.06,25.13,25400.0,25.13,25.14,25.06,25.13,25400.0
2011-04-08 13:30:00,25.13,25.14,24.99,25.02,40100.0,25.13,25.14,24.99,25.02,40100.0
2011-04-08 14:00:00,25.02,25.03,24.89,24.91,47100.0,25.02,25.03,24.89,24.91,47100.0
2011-04-08 14:30:00,24.9,24.99,24.83,24.85,84600.0,24.9,24.99,24.83,24.85,84600.0
2011-04-08 15:00:00,24.85,24.86,24.76,24.78,55700.0,24.85,24.86,24.76,24.78,55700.0
2011-04-08 15:30:00,24.79,24.93,24.79,24.93,232500.0,24.79,24.93,24.79,24.93,232500.0
2011-04-11 09:30:00,24.93,25.09,24.93,25.0,206900.0,24.93,25.09,24.93,25.0,206900.0
2011-04-11 10:00:00,25.01,25.33,25.0,25.15,183100.0,25.01,25.33,25.0,25.15,183100.0
2011-04-11 10:30:00,25.15,25.19,25.1,25.17,125400.0,25.15,25.19,25.1,25.17,125400.0
2011-04-11 11:00:00,25.18,25.22,25.12,25.2,31700.0,25.18,25.22,25.12,25.2,31700.0
2011-04-11 11:30:00,25.2,25.2,24.99,25.01,30200.0,25.2,25.2,24.99,25.01,30200.0
2011-04-11 12:00:00,25.0,25.12,25.0,25.12,18000.0,25.0,25.12,25.0,25.12,18000.0
2011-04-11 12:30:00,25.11,25.14,25.06,25.12,26700.0,25.11,25.14,25.06,25.12,26700.0
2011-04-11 13:00:00,25.11,25.15,25.1,25.15,12100.0,25.11,25.15,25.1,25.15,12100.0
2011-04-11 13:30:00,25.14,25.21,25.13,25.19,25700.0,25.14,25.21,25.13,25.19,25700.0
2011-04-11 14:00:00,25.19,25.23,25.14,25.15,28400.0,25.19,25.23,25.14,25.15,28400.0
2011-04-11 14:30:00,25.16,25.2,25.1,25.12,21700.0,25.16,25.2,25.1,25.12,21700.0
2011-04-11 15:00:00,25.12,25.2,25.1,25.14,88600.0,25.12,25.2,25.1,25.14,88600.0
2011-04-11 15:30:00,25.15,25.18,25.04,25.18,222700.0,25.15,25.18,25.04,25.18,222700.0
2011-04-12 09:30:00,24.97,25.1,24.87,25.06,10000.0,24.97,25.1,24.87,25.06,10000.0
2011-04-12 10:00:00,25.01,25.08,24.93,25.05,9500.0,25.01,25.08,24.93,25.05,9500.0
2011-04-12 10:30:00,25.03,25.05,24.96,24.96,39600.0,25.03,25.05,24.96,24.96,39600.0
2011-04-12 11:00:00,24.98,25.0,24.88,24.95,25400.0,24.98,25.0,24.88,24.95,25400.0
2011-04-12 11:30:00,24.95,25.01,24.92,24.97,27100.0,24.95,25.01,24.92,24.97,27100.0
2011-04-12 12:00:00,24.98,24.99,24.92,24.95,42700.0,24.98,24.99,24.92,24.95,42700.0
2011-04-12 12:30:00,24.95,24.98,24.92,24.92,10300.0,24.95,24.98,24.92,24.92,10300.0
2011-04-12 13:00:00,24.94,24.96,24.92,24.96,11600.0,24.94,24.96,24.92,24.96,11600.0
2011-04-12 13:30:00,24.96,24.97,24.92,24.95,18500.0,24.96,24.97,24.92,24.95,18500.0
2011-04-12 14:00:00,24.94,24.97,24.91,24.93,13200.0,24.94,24.97,24.91,24.93,13200.0
2011-04-12 14:30:00,24.94,24.95,24.92,24.94,9300.0,24.94,24.95,24.92,24.94,9300.0
2011-04-12 15:00:00,24.94,24.94,24.85,24.88,16400.0,24.94,24.94,24.85,24.88,16400.0
2011-04-12 15:30:00,24.89,25.01,24.87,25.01,94000.0,24.89,25.01,24.87,25.01,94000.0
2011-04-13 09:30:00,25.15,25.33,25.01,25.3,164100.0,25.15,25.33,25.01,25.3,164100.0
2011-04-13 10:00:00,25.3,25.32,25.12,25.19,43600.0,25.3,25.32,25.12,25.19,43600.0
2011-04-13 10:30:00,25.22,25.53,25.2,25.52,50900.0,25.22,25.53,25.2,25.52,50900.0
2011-04-13 11:00:00,25.51,25.78,25.5,25.75,121800.0,25.51,25.78,25.5,25.75,121800.0
2011-04-13 11:30:00,25.75,25.76,25.68,25.73,56500.0,25.75,25.76,25.68,25.73,56500.0
2011-04-13 12:00:00,25.73,25.84,25.7,25.84,40500.0,25.73,25.84,25.7,25.84,40500.0
2011-04-13 12:30:00,25.84,25.91,25.8,25.9,67000.0,25.84,25.91,25.8,25.9,67000.0
2011-04-13 13:00:00,25.9,26.0,25.83,25.97,84500.0,25.9,26.0,25.83,25.97,84500.0
2011-04-13 13:30:00,25.96,26.02,25.89,26.01,136700.0,25.96,26.02,25.89,26.01,136700.0
2011-04-13 14:00:00,26.0,26.02,25.92,25.94,108200.0,26.0,26.02,25.92,25.94,108200.0
2011-04-13 14:30:00,25.94,25.95,25.92,25.94,112200.0,25.94,25.95,25.92,25.94,112200.0
2011-04-13 15:00:00,25.94,26.36,25.94,26.35,131600.0,25.94,26.36,25.94,26.35,131600.0
2011-04-13 15:30:00,26.35,26.83,26.21,26.47,461300.0,26.35,26.83,26.21,26.47,461300.0
2011-04-14 09:30:00,26.42,26.79,26.36,26.63,229200.0,26.42,26.79,26.36,26.63,229200.0
2011-04-14 10:00:00,26.63,26.76,26.55,26.66,88400.0,26.63,26.76,26.55,26.66,88400.0
2011-04-14 10:30:00,26.65,26.65,26.43,26.48,37400.0,26.65,26.65,26.43,26.48,37400.0
2011-04-14 11:00:00,26.48,26.56,26.44,26.51,44400.0,26.48,26.56,26.44,26.51,44400.0
2011-04-14 11:30:00,26.52,26.52,26.37,26.4,36500.0,26.52,26.52,26.37,26.4,36500.0
2011-04-14 12:00:00,26.4,26.49,26.36,26.42,51300.0,26.4,26.49,26.36,26.42,51300.0
2011-04-14 12:30:00,26.41,26.45,26.27,26.32,55100.0,26.41,26.45,26.27,26.32,55100.0
2011-04-14 13:00:00,26.34,26.38,26.23,26.25,45100.0,26.34,26.38,26.23,26.25,45100.0
2011-04-14 13:30:00,26.25,26.39,26.25,26.38,36600.0,26.25,26.39,26.25,26.38,36600.0
2011-04-14 14:00:00,26.38,26.53,26.33,26.49,29500.0,26.38,26.53,26.33,26.49,29500.0
2011-04-14 14:30:00,26.49,26.49,26.31,26.33,36500.0,26.49,26.49,26.31,26.33,36500.0
2011-04-14 15:00:00,26.32,26.34,26.31,26.31,35900.0,26.32,26.34,26.31,26.31,35900.0
2011-04-14 15:30:00,26.32,26.42,26.31,26.37,207100.0,26.32,26.42,26.31,26.37,207100.0
2011-04-15 09:30:00,26.45,26.68,26.22,26.6,74600.0,26.45,26.68,26.22,26.6,74600.0
2011-04-15 10:00:00,26.59,26.77,26.59,26.7,62000.0,26.59,26.77,26.59,26.7,62000.0
2011-04-15 10:30:00,26.71,26.9,26.67,26.88,55300.0,26.71,26.9,26.67,26.88,55300.0
2011-04-15 11:00:00,26.88,26.88,26.75,26.8,35500.0,26.88,26.88,26.75,26.8,35500.0
2011-04-15 11:30:00,26.81,26.82,26.76,26.8,21900.0,26.81,26.82,26.76,26.8,21900.0
2011-04-15 12:00:00,26.8,26.87,26.78,26.81,34100.0,26.8,26.87,26.78,26.81,34100.0
2011-04-15 12:30:00,26.8,26.81,26.76,26.76,27700.0,26.8,26.81,26.76,26.76,27700.0
2011-04-15 13:00:00,26.77,26.81,26.7,26.71,31200.0,26.77,26.81,26.7,26.71,31200.0
2011-04-15 13:30:00,26.71,26.73,26.7,26.73,17800.0,26.71,26.73,26.7,26.73,17800.0
2011-04-15 14:00:00,26.74,26.77,26.7,26.73,116600.0,26.74,26.77,26.7,26.73,116600.0
2011-04-15 14:30:00,26.73,26.73,26.7,26.71,22700.0,26.73,26.73,26.7,26.71,22700.0
2011-04-15 15:00:00,26.71,26.71,26.7,26.71,25800.0,26.71,26.71,26.7,26.71,25800.0
2011-04-15 15:30:00,26.7,26.85,26.7,26.77,98200.0,26.7,26.85,26.7,26.77,98200.0
2011-04-18 09:30:00,26.49,26.84,26.23,26.79,79900.0,26.49,26.84,26.23,26.79,79900.0
2011-04-18 10:00:00,26.79,26.85,26.56,26.8,100300.0,26.79,26.85,26.56,26.8,100300.0
2011-04-18 10:30:00,26.78,26.85,26.48,26.51,37600.0,26.78,26.85,26.48,26.51,37600.0
2011-04-18 11:00:00,26.5,26.69,26.4,26.64,41100.0,26.5,26.69,26.4,26.64,41100.0
2011-04-18 11:30:00,26.66,26.81,26.65,26.8,22300.0,26.66,26.81,26.65,26.8,22300.0
2011-04-18 12:00:00,26.81,26.89,26.77,26.85,34800.0,26.81,26.89,26.77,26.85,34800.0
2011-04-18 12:30:00,26.85,26.97,26.85,26.97,25600.0,26.85,26.97,26.85,26.97,25600.0
2011-04-18 13:00:00,26.97,26.99,26.89,26.9,29100.0,26.97,26.99,26.89,26.9,29100.0
2011-04-18 13:30:00,26.89,26.93,26.87,26.9,30000.0,26.89,26.93,26.87,26.9,30000.0
2011-04-18 14:00:00,26.89,26.92,26.83,26.89,31600.0,26.89,26.92,26.83,26.89,31600.0
2011-04-18 14:30:00,26.9,26.95,26.86,26.9,61200.0,26.9,26.95,26.86,26.9,61200.0
2011-04-18 15:00:00,26.9,26.96,26.86,26.87,71900.0,26.9,26.96,26.86,26.87,71900.0
2011-04-18 15:30:00,26.88,26.98,26.78,26.98,140000.0,26.88,26.98,26.78,26.98,140000.0
2011-04-19 09:30:00,26.88,26.99,26.69,26.7,42700.0,26.88,26.99,26.69,26.7,42700.0
2011-04-19 10:00:00,26.69,26.72,26.51,26.51,27800.0,26.69,26.72,26.51,26.51,27800.0
2011-04-19 10:30:00,26.49,26.59,26.38,26.39,21000.0,26.49,26.59,26.38,26.39,21000.0
2011-04-19 11:00:00,26.4,26.44,26.36,26.4,22000.0,26.4,26.44,26.36,26.4,22000.0
2011-04-19 11:30:00,26.4,26.43,26.31,26.36,30300.0,26.4,26.43,26.31,26.36,30300.0
2011-04-19 12:00:00,26.36,26.38,26.33,26.38,9900.0,26.36,26.38,26.33,26.38,9900.0
2011-04-19 12:30:00,26.39,26.39,26.33,26.37,20900.0,26.39,26.39,26.33,26.37,20900.0
2011-04-19 13:00:00,26.38,26.49,26.35,26.47,20400.0,26.38,26.49,26.35,26.47,20400.0
2011-04-19 13:30:00,26.47,26.55,26.47,26.48,20300.0,26.47,26.55,26.47,26.48,20300.0
2011-04-19 14:00:00,26.47,26.48,26.43,26.48,12100.0,26.47,26.48,26.43,26.48,12100.0
2011-04-19 14:30:00,26.47,26.53,26.45,26.45,13600.0,26.47,26.53,26.45,26.45,13600.0
2011-04-19 15:00:00,26.45,26.56,26.45,26.46,25500.0,26.45,26.56,26.45,26.46,25500.0
2011-04-19 15:30:00,26.45,26.47,26.35,26.46,125300.0,26.45,26.47,26.35,26.46,125300.0
2011-04-20 09:30:00,26.77,26.82,26.48,26.74,29300.0,26.77,26.82,26.48,26.74,29300.0
2011-04-20 10:00:00,26.74,26.92,26.73,26.85,33900.0,26.74,26.92,26.73,26.85,33900.0
2011-04-20 10:30:00,26.85,26.93,26.85,26.93,44300.0,26.85,26.93,26.85,26.93,44300.0
2011-04-20 11:00:00,26.93,26.95,26.88,26.93,42100.0,26.93,26.95,26.88,26.93,42100.0
2011-04-20 11:30:00,26.94,26.94,26.87,26.9,36800.0,26.94,26.94,26.87,26.9,36800.0
2011-04-20 12:00:00,26.9,26.95,26.88,26.92,172200.0,26.9,26.95,26.88,26.92,172200.0
2011-04-20 12:30:00,26.94,27.01,26.94,26.98,67600.0,26.94,27.01,26.94,26.98,67600.0
2011-04-20 13:00:00,26.98,27.0,26.91,26.96,31400.0,26.98,27.0,26.91,26.96,31400.0
2011-04-20 13:30:00,26.97,26.98,26.94,26.95,14800.0,26.97,26.98,26.94,26.95,14800.0
2011-04-20 14:00:00,26.95,26.96,26.91,26.92,9700.0,26.95,26.96,26.91,26.92,9700.0
2011-04-20 14:30:00,26.92,26.95,26.86,26.88,24300.0,26.92,26.95,26.86,26.88,24300.0
2011-04-20 15:00:00,26.89,26.91,26.84,26.91,64400.0,26.89,26.91,26.84,26.91,64400.0
2011-04-20 15:30:00,26.91,26.94,26.82,26.92,152700.0,26.91,26.94,26.82,26.92,152700.0
2011-04-21 09:30:00,26.92,26.99,26.75,26.88,17500.0,26.92,26.99,26.75,26.88,17500.0
2011-04-21 10:00:00,26.87,26.92,26.73,26.91,12800.0,26.87,26.92,26.73,26.91,12800.0
2011-04-21 10:30:00,26.9,26.9,26.83,26.85,11700.0,26.9,26.9,26.83,26.85,11700.0
2011-04-21 11:00:00,26.84,26.85,26.8,26.83,11800.0,26.84,26.85,26.8,26.83,11800.0
2011-04-21 11:30:00,26.83,26.87,26.71,26.71,14900.0,26.83,26.87,26.71,26.71,14900.0
2011-04-21 12:00:00,26.71,26.76,26.69,26.71,20600.0,26.71,26.76,26.69,26.71,20600.0
2011-04-21 12:30:00,26.71,26.78,26.67,26.77,13100.0,26.71,26.78,26.67,26.77,13100.0
2011-04-21 13:00:00,26.77,26.78,26.61,26.61,21800.0,26.77,26.78,26.61,26.61,21800.0
2011-04-21 13:30:00,26.62,26.71,26.54,26.54,22500.0,26.62,26.71,26.54,26.54,22500.0
2011-04-21 14:00:00,26.54,26.68,26.53,26.64,21300.0,26.54,26.68,26.53,26.64,21300.0
2011-04-21 14:30:00,26.65,26.73,26.61,26.63,55600.0,26.65,26.73,26.61,26.63,55600.0
2011-04-21 15:00:00,26.63,26.71,26.6,26.63,54300.0,26.63,26.71,26.6,26.63,54300.0
2011-04-21 15:30:00,26.63,26.71,26.61,26.71,71800.0,26.63,26.71,26.61,26.71,71800.0
2011-04-25 09:30:00,26.61,26.72,26.42,26.65,21500.0,26.61,26.72,26.42,26.65,21500.0
2011-04-25 10:00:00,26.65,26.69,26.36,26.49,28600.0,26.65,26.69,26.36,26.49,28600.0
2011-04-25 10:30:00,26.5,26.5,26.34,26.34,12300.0,26.5,26.5,26.34,26.34,12300.0
2011-04-25 11:00:00,26.33,26.39,26.12,26.16,33100.0,26.33,26.39,26.12,26.16,33100.0
2011-04-25 11:30:00,26.16,26.4,26.16,26.4,16300.0,26.16,26.4,26.16,26.4,16300.0
2011-04-25 12:00:00,26.4,26.42,26.25,26.29,16200.0,26.4,26.42,26.25,26.29,16200.0
2011-04-25 12:30:00,26.29,26.36,26.26,26.27,16100.0,26.29,26.36,26.26,26.27,16100.0
2011-04-25 13:00:00,26.26,26.29,26.25,26.28,14100.0,26.26,26.29,26.25,26.28,14100.0
2011-04-25 13:30:00,26.28,26.31,26.26,26.29,8400.0,26.28,26.31,26.26,26.29,8400.0
2011-04-25 14:00:00,26.3,26.3,26.19,26.23,24800.0,26.3,26.3,26.19,26.23,24800.0
2011-04-25 14:30:00,26.23,26.26,26.19,26.2,38400.0,26.23,26.26,26.19,26.2,38400.0
2011-04-25 15:00:00,26.21,26.22,26.13,26.2,66000.0,26.21,26.22,26.13,26.2,66000.0
2011-04-25 15:30:00,26.2,26.21,26.13,26.17,169500.0,26.2,26.21,26.13,26.17,169500.0
2011-04-26 09:30:00,26.19,26.42,26.04,26.38,44600.0,26.19,26.42,26.04,26.38,44600.0
2011-04-26 10:00:00,26.38,26.45,26.32,26.45,24600.0,26.38,26.45,26.32,26.45,24600.0
2011-04-26 10:30:00,26.45,26.45,26.25,26.39,62700.0,26.45,26.45,26.25,26.39,62700.0
2011-04-26 11:00:00,26.39,26.42,26.34,26.36,34600.0,26.39,26.42,26.34,26.36,34600.0
2011-04-26 11:30:00,26.37,26.41,26.26,26.35,31100.0,26.37,26.41,26.26,26.35,31100.0
2011-04-26 12:00:00,26.34,26.42,26.23,26.29,51800.0,26.34,26.42,26.23,26.29,51800.0
2011-04-26 12:30:00,26.28,26.36,26.26,26.27,42200.0,26.28,26.36,26.26,26.27,42200.0
2011-04-26 13:00:00,26.27,26.3,26.14,26.15,45000.0,26.27,26.3,26.14,26.15,45000.0
2011-04-26 13:30:00,26.15,26.15,26.11,26.11,36000.0,26.15,26.15,26.11,26.11,36000.0
2011-04-26 14:00:00,26.12,26.14,26.06,26.1,68400.0,26.12,26.14,26.06,26.1,68400.0
2011-04-26 14:30:00,26.1,26.15,26.07,26.12,103700.0,26.1,26.15,26.07,26.12,103700.0
2011-04-26 15:00:00,26.12,26.16,26.07,26.09,116000.0,26.12,26.16,26.07,26.09,116000.0
2011-04-26 15:30:00,26.09,26.17,26.04,26.11,230900.0,26.09,26.17,26.04,26.11,230900.0
2011-04-27 09:30:00,26.23,26.37,26.17,26.26,36000.0,26.23,26.37,26.17,26.26,36000.0
2011-04-27 10:00:00,26.24,26.26,26.19,26.22,13000.0,26.24,26.26,26.19,26.22,13000.0
2011-04-27 10:30:00,26.21,26.21,26.16,26.16,60000.0,26.21,26.21,26.16,26.16,60000.0
2011-04-27 11:00:00,26.17,26.3,26.12,26.28,47800.0,26.17,26.3,26.12,26.28,47800.0
2011-04-27 11:30:00,26.27,26.44,26.27,26.42,17700.0,26.27,26.44,26.27,26.42,17700.0
2011-04-27 12:00:00,26.42,26.49,26.35,26.45,28500.0,26.42,26.49,26.35,26.45,28500.0
2011-04-27 12:30:00,26.46,26.5,26.42,26.47,34300.0,26.46,26.5,26.42,26.47,34300.0
2011-04-27 13:00:00,26.46,26.67,26.44,26.6,57500.0,26.46,26.67,26.44,26.6,57500.0
2011-04-27 13:30:00,26.59,26.61,26.48,26.58,41600.0,26.59,26.61,26.48,26.58,41600.0
2011-04-27 14:00:00,26.58,26.71,26.56,26.64,74700.0,26.58,26.71,26.56,26.64,74700.0
2011-04-27 14:30:00,26.64,26.83,26.61,26.82,58000.0,26.64,26.83,26.61,26.82,58000.0
2011-04-27 15:00:00,26.81,26.81,26.73,26.78,75700.0,26.81,26.81,26.73,26.78,75700.0
2011-04-27 15:30:00,26.79,26.8,26.68,26.8,212100.0,26.79,26.8,26.68,26.8,212100.0
2011-04-28 09:30:00,26.54,26.69,26.26,26.69,40700.0,26.54,26.69,26.26,26.69,40700.0
2011-04-28 10:00:00,26.69,26.77,26.62,26.7,23000.0,26.69,26.77,26.62,26.7,23000.0
2011-04-28 10:30:00,26.7,26.76,26.68,26.72,31700.0,26.7,26.76,26.68,26.72,31700.0
2011-04-28 11:00:00,26.74,26.79,26.67,26.7,33900.0,26.74,26.79,26.67,26.7,33900.0
2011-04-28 11:30:00,26.7,26.72,26.66,26.68,35500.0,26.7,26.72,26.66,26.68,35500.0
2011-04-28 12:00:00,26.69,26.73,26.66,26.7,15700.0,26.69,26.73,26.66,26.7,15700.0
2011-04-28 12:30:00,26.7,26.71,26.63,26.64,24800.0,26.7,26.71,26.63,26.64,24800.0
2011-04-28 13:00:00,26.66,26.66,26.61,26.63,13300.0,26.66,26.66,26.61,26.63,13300.0
2011-04-28 13:30:00,26.64,26.64,26.51,26.53,26000.0,26.64,26.64,26.51,26.53,26000.0
2011-04-28 14:00:00,26.52,26.54,26.51,26.51,12900.0,26.52,26.54,26.51,26.51,12900.0
2011-04-28 14:30:00,26.5,26.54,26.5,26.54,26000.0,26.5,26.54,26.5,26.54,26000.0
2011-04-28 15:00:00,26.54,26.55,26.42,26.45,47700.0,26.54,26.55,26.42,26.45,47700.0
2011-04-28 15:30:00,26.43,26.52,26.41,26.43,73500.0,26.43,26.52,26.41,26.43,73500.0
2011-04-29 09:30:00,26.64,26.78,26.41,26.72,44300.0,26.64,26.78,26.41,26.72,44300.0
2011-04-29 10:00:00,26.73,26.95,26.69,26.83,28700.0,26.73,26.95,26.69,26.83,28700.0
2011-04-29 10:30:00,26.84,26.98,26.75,26.96,28800.0,26.84,26.98,26.75,26.96,28800.0
2011-04-29 11:00:00,26.95,26.95,26.7,26.81,24700.0,26.95,26.95,26.7,26.81,24700.0
2011-04-29 11:30:00,26.81,26.81,26.64,26.76,19000.0,26.81,26.81,26.64,26.76,19000.0
2011-04-29 12:00:00,26.77,26.8,26.67,26.79,15200.0,26.77,26.8,26.67,26.79,15200.0
2011-04-29 12:30:00,26.79,26.85,26.72,26.77,16100.0,26.79,26.85,26.72,26.77,16100.0
2011-04-29 13:00:00,26.78,26.88,26.77,26.82,13500.0,26.78,26.88,26.77,26.82,13500.0
2011-04-29 13:30:00,26.84,26.92,26.8,26.89,21500.0,26.84,26.92,26.8,26.89,21500.0
2011-04-29 14:00:00,26.89,26.93,26.85,26.9,40000.0,26.89,26.93,26.85,26.9,40000.0
2011-04-29 14:30:00,26.89,26.9,26.83,26.84,19200.0,26.89,26.9,26.83,26.84,19200.0
2011-04-29 15:00:00,26.82,26.84,26.77,26.79,140700.0,26.82,26.84,26.77,26.79,140700.0
2011-04-29 15:30:00,26.82,26.9,26.74,26.89,216900.0,26.82,26.9,26.74,26.89,216900.0
2011-05-02 09:30:00,26.9,27.42,26.73,27.16,104100.0,26.9,27.42,26.73,27.16,104100.0
2011-05-02 10:00:00,27.18,27.33,27.11,27.12,60100.0,27.18,27.33,27.11,27.12,60100.0
2011-05-02 10:30:00,27.12,27.28,27.06,27.26,45000.0,27.12,27.28,27.06,27.26,45000.0
2011-05-02 11:00:00,27.26,27.35,27.22,27.28,41700.0,27.26,27.35,27.22,27.28,41700.0
2011-05-02 11:30:00,27.28,27.29,27.06,27.06,34700.0,27.28,27.29,27.06,27.06,34700.0
2011-05-02 12:00:00,27.05,27.08,26.8,26.82,36000.0,27.05,27.08,26.8,26.82,36000.0
2011-05-02 12:30:00,26.84,27.04,26.81,27.04,28200.0,26.84,27.04,26.81,27.04,28200.0
2011-05-02 13:00:00,27.02,27.15,27.01,27.14,21100.0,27.02,27.15,27.01,27.14,21100.0
2011-05-02 13:30:00,27.14,27.15,27.1,27.12,24700.0,27.14,27.15,27.1,27.12,24700.0
2011-05-02 14:00:00,27.12,27.22,27.12,27.22,46400.0,27.12,27.22,27.12,27.22,46400.0
2011-05-02 14:30:00,27.22,27.29,27.18,27.27,63600.0,27.22,27.29,27.18,27.27,63600.0
2011-05-02 15:00:00,27.27,27.37,27.24,27.34,68100.0,27.27,27.37,27.24,27.34,68100.0
2011-05-02 15:30:00,27.34,27.37,27.21,27.29,180700.0,27.34,27.37,27.21,27.29,180700.0
2011-05-03 09:30:00,27.11,27.44,27.11,27.35,33700.0,27.11,27.44,27.11,27.35,33700.0
2011-05-03 10:00:00,27.35,27.35,26.86,26.91,47600.0,27.35,27.35,26.86,26.91,47600.0
2011-05-03 10:30:00,26.9,26.95,26.64,26.65,31600.0,26.9,26.95,26.64,26.65,31600.0
2011-05-03 11:00:00,26.65,26.74,26.6,26.65,55100.0,26.65,26.74,26.6,26.65,55100.0
2011-05-03 11:30:00,26.68,26.7,26.64,26.67,22700.0,26.68,26.7,26.64,26.67,22700.0
2011-05-03 12:00:00,26.66,26.71,26.65,26.66,25200.0,26.66,26.71,26.65,26.66,25200.0
2011-05-03 12:30:00,26.66,26.66,26.47,26.47,9800.0,26.66,26.66,26.47,26.47,9800.0
2011-05-03 13:00:00,26.48,26.5,26.3,26.31,43700.0,26.48,26.5,26.3,26.31,43700.0
2011-05-03 13:30:00,26.33,26.36,26.22,26.34,45300.0,26.33,26.36,26.22,26.34,45300.0
2011-05-03 14:00:00,26.31,26.32,26.2,26.27,17600.0,26.31,26.32,26.2,26.27,17600.0
2011-05-03 14:30:00,26.29,26.31,26.19,26.28,31700.0,26.29,26.31,26.19,26.28,31700.0
2011-05-03 15:00:00,26.27,26.45,26.27,26.45,31100.0,26.27,26.45,26.27,26.45,31100.0
2011-05-03 15:30:00,26.44,26.48,26.32,26.44,103800.0,26.44,26.48,26.32,26.44,103800.0
2011-05-04 09:30:00,26.35,26.68,26.33,26.4,45700.0,26.35,26.68,26.33,26.4,45700.0
2011-05-04 10:00:00,26.4,26.4,26.07,26.08,42700.0,26.4,26.4,26.07,26.08,42700.0
2011-05-04 10:30:00,26.08,26.16,26.0,26.01,36100.0,26.08,26.16,26.0,26.01,36100.0
2011-05-04 11:00:00,26.0,26.1,25.85,25.88,36500.0,26.0,26.1,25.85,25.88,36500.0
2011-05-04 11:30:00,25.85,25.88,25.76,25.84,22300.0,25.85,25.88,25.76,25.84,22300.0
2011-05-04 12:00:00,25.85,25.94,25.78,25.9,64000.0,25.85,25.94,25.78,25.9,64000.0
2011-05-04 12:30:00,25.91,25.92,25.84,25.87,17600.0,25.91,25.92,25.84,25.87,17600.0
2011-05-04 13:00:00,25.87,25.94,25.86,25.92,32700.0,25.87,25.94,25.86,25.92,32700.0
2011-05-04 13:30:00,25.91,25.99,25.89,25.97,54800.0,25.91,25.99,25.89,25.97,54800.0
2011-05-04 14:00:00,25.97,26.03,25.92,26.01,18800.0,25.97,26.03,25.92,26.01,18800.0
2011-05-04 14:30:00,26.01,26.05,25.88,25.89,27500.0,26.01,26.05,25.88,25.89,27500.0
2011-05-04 15:00:00,25.89,25.92,25.8,25.81,50800.0,25.89,25.92,25.8,25.81,50800.0
2011-05-04 15:30:00,25.82,25.93,25.78,25.82,50300.0,25.82,25.93,25.78,25.82,50300.0
2011-05-05 09:30:00,25.66,26.04,25.6,25.72,46000.0,25.66,26.04,25.6,25.72,46000.0
2011-05-05 10:00:00,25.69,25.73,25.5,25.54,65300.0,25.69,25.73,25.5,25.54,65300.0
2011-05-05 10:30:00,25.54,25.75,25.43,25.65,21700.0,25.54,25.75,25.43,25.65,21700.0
2011-05-05 11:00:00,25.66,25.66,25.45,25.6,29500.0,25.66,25.66,25.45,25.6,29500.0
2011-05-05 11:30:00,25.61,25.69,25.6,25.66,18200.0,25.61,25.69,25.6,25.66,18200.0
2011-05-05 12:00:00,25.66,25.68,25.56,25.59,38600.0,25.66,25.68,25.56,25.59,38600.0
2011-05-05 12:30:00,25.59,25.59,25.47,25.53,26900.0,25.59,25.59,25.47,25.53,26900.0
2011-05-05 13:00:00,25.52,25.54,25.45,25.49,13700.0,25.52,25.54,25.45,25.49,13700.0
2011-05-05 13:30:00,25.5,25.52,25.43,25.52,13800.0,25.5,25.52,25.43,25.52,13800.0
2011-05-05 14:00:00,25.52,25.59,25.5,25.59,31100.0,25.52,25.59,25.5,25.59,31100.0
2011-05-05 14:30:00,25.59,25.62,25.54,25.54,26500.0,25.59,25.62,25.54,25.54,26500.0
2011-05-05 15:00:00,25.54,25.54,25.24,25.24,57700.0,25.54,25.54,25.24,25.24,57700.0
2011-05-05 15:30:00,25.23,25.41,25.21,25.25,128600.0,25.23,25.41,25.21,25.25,128600.0
2011-05-06 09:30:00,25.54,25.62,25.33,25.47,22000.0,25.54,25.62,25.33,25.47,22000.0
2011-05-06 10:00:00,25.5,25.51,25.35,25.38,67700.0,25.5,25.51,25.35,25.38,67700.0
2011-05-06 10:30:00,25.38,25.62,25.38,25.6,35100.0,25.38,25.62,25.38,25.6,35100.0
2011-05-06 11:00:00,25.61,25.65,25.45,25.49,39400.0,25.61,25.65,25.45,25.49,39400.0
2011-05-06 11:30:00,25.5,25.61,25.43,25.47,31700.0,25.5,25.61,25.43,25.47,31700.0
2011-05-06 12:00:00,25.47,25.48,25.35,25.46,47700.0,25.47,25.48,25.35,25.46,47700.0
2011-05-06 12:30:00,25.43,25.44,25.26,25.29,24700.0,25.43,25.44,25.26,25.29,24700.0
2011-05-06 13:00:00,25.32,25.41,25.23,25.26,17100.0,25.32,25.41,25.23,25.26,17100.0
2011-05-06 13:30:00,25.27,25.34,25.25,25.32,12900.0,25.27,25.34,25.25,25.32,12900.0
2011-05-06 14:00:00,25.32,25.4,25.27,25.28,14700.0,25.32,25.4,25.27,25.28,14700.0
2011-05-06 14:30:00,25.28,25.38,25.21,25.36,28000.0,25.28,25.38,25.21,25.36,28000.0
2011-05-06 15:00:00,25.36,25.45,25.32,25.38,51000.0,25.36,25.45,25.32,25.38,51000.0
2011-05-06 15:30:00,25.39,25.6,25.39,25.45,150100.0,25.39,25.6,25.39,25.45,150100.0
2011-05-09 09:30:00,25.42,25.48,25.24,25.39,46600.0,25.42,25.48,25.24,25.39,46600.0
2011-05-09 10:00:00,25.4,25.55,25.38,25.47,92800.0,25.4,25.55,25.38,25.47,92800.0
2011-05-09 10:30:00,25.44,25.55,25.44,25.52,17000.0,25.44,25.55,25.44,25.52,17000.0
2011-05-09 11:00:00,25.52,25.53,25.41,25.44,49800.0,25.52,25.53,25.41,25.44,49800.0
2011-05-09 11:30:00,25.46,25.52,25.43,25.52,17600.0,25.46,25.52,25.43,25.52,17600.0
2011-05-09 12:00:00,25.52,25.57,25.49,25.57,61300.0,25.52,25.57,25.49,25.57,61300.0
2011-05-09 12:30:00,25.57,25.64,25.51,25.64,25200.0,25.57,25.64,25.51,25.64,25200.0
2011-05-09 13:00:00,25.64,25.71,25.62,25.63,44100.0,25.64,25.71,25.62,25.63,44100.0
2011-05-09 13:30:00,25.62,25.64,25.62,25.63,14000.0,25.62,25.64,25.62,25.63,14000.0
2011-05-09 14:00:00,25.62,25.65,25.59,25.63,14900.0,25.62,25.65,25.59,25.63,14900.0
2011-05-09 14:30:00,25.63,25.7,25.6,25.64,45900.0,25.63,25.7,25.6,25.64,45900.0
2011-05-09 15:00:00,25.64,25.65,25.58,25.63,17800.0,25.64,25.65,25.58,25.63,17800.0
2011-05-09 15:30:00,25.63,25.65,25.56,25.63,94000.0,25.63,25.65,25.56,25.63,94000.0
2011-05-10 09:30:00,25.61,25.85,25.61,25.72,74800.0,25.61,25.85,25.61,25.72,74800.0
2011-05-10 10:00:00,25.71,25.97,25.64,25.89,24100.0,25.71,25.97,25.64,25.89,24100.0
2011-05-10 10:30:00,25.9,26.0,25.81,25.99,28200.0,25.9,26.0,25.81,25.99,28200.0
2011-05-10 11:00:00,26.0,26.0,25.93,25.94,20000.0,26.0,26.0,25.93,25.94,20000.0
2011-05-10 11:30:00,25.96,26.02,25.91,25.99,32000.0,25.96,26.02,25.91,25.99,32000.0
2011-05-10 12:00:00,25.96,25.97,25.88,25.9,35200.0,25.96,25.97,25.88,25.9,35200.0
2011-05-10 12:30:00,25.9,25.9,25.82,25.87,46500.0,25.9,25.9,25.82,25.87,46500.0
2011-05-10 13:00:00,25.87,25.87,25.79,25.87,17500.0,25.87,25.87,25.79,25.87,17500.0
2011-05-10 13:30:00,25.87,25.87,25.77,25.78,30100.0,25.87,25.87,25.77,25.78,30100.0
2011-05-10 14:00:00,25.78,25.87,25.78,25.86,22400.0,25.78,25.87,25.78,25.86,22400.0
2011-05-10 14:30:00,25.86,26.02,25.86,26.0,34800.0,25.86,26.02,25.86,26.0,34800.0
2011-05-10 15:00:00,26.0,26.01,25.94,25.99,35400.0,26.0,26.01,25.94,25.99,35400.0
2011-05-10 15:30:00,25.99,26.02,25.84,25.9,120000.0,25.99,26.02,25.84,25.9,120000.0
2011-05-11 09:30:00,25.99,26.0,25.87,25.97,29300.0,25.99,26.0,25.87,25.97,29300.0
2011-05-11 10:00:00,25.97,26.15,25.92,26.08,73700.0,25.97,26.15,25.92,26.08,73700.0
2011-05-11 10:30:00,26.09,26.17,26.02,26.03,32200.0,26.09,26.17,26.02,26.03,32200.0
2011-05-11 11:00:00,26.04,26.35,26.04,26.3,60300.0,26.04,26.35,26.04,26.3,60300.0
2011-05-11 11:30:00,26.29,26.31,26.1,26.1,25500.0,26.29,26.31,26.1,26.1,25500.0
2011-05-11 12:00:00,26.12,26.12,25.93,26.04,42000.0,26.12,26.12,25.93,26.04,42000.0
2011-05-11 12:30:00,26.04,26.13,25.99,26.12,25500.0,26.04,26.13,25.99,26.12,25500.0
2011-05-11 13:00:00,26.11,26.14,26.06,26.12,27500.0,26.11,26.14,26.06,26.12,27500.0
2011-05-11 13:30:00,26.11,26.14,26.03,26.1,66900.0,26.11,26.14,26.03,26.1,66900.0
2011-05-11 14:00:00,26.1,26.11,26.07,26.1,34700.0,26.1,26.11,26.07,26.1,34700.0
2011-05-11 14:30:00,26.09,26.21,26.09,26.15,32600.0,26.09,26.21,26.09,26.15,32600.0
2011-05-11 15:00:00,26.14,26.21,26.13,26.15,54900.0,26.14,26.21,26.13,26.15,54900.0
2011-05-11 15:30:00,26.16,26.28,26.12,26.2,194500.0,26.16,26.28,26.12,26.2,194500.0
2011-05-12 09:30:00,26.1,26.21,26.01,26.11,13500.0,26.1,26.21,26.01,26.11,13500.0
2011-05-12 10:00:00,26.12,26.31,26.02,26.25,47300.0,26.12,26.31,26.02,26.25,47300.0
2011-05-12 10:30:00,26.27,26.27,26.14,26.2,19100.0,26.27,26.27,26.14,26.2,19100.0
2011-05-12 11:00:00,26.2,26.27,26.17,26.26,39300.0,26.2,26.27,26.17,26.26,39300.0
2011-05-12 11:30:00,26.27,26.37,26.26,26.29,49700.0,26.27,26.37,26.26,26.29,49700.0
2011-05-12 12:00:00,26.3,26.42,26.28,26.37,33600.0,26.3,26.42,26.28,26.37,33600.0
2011-05-12 12:30:00,26.38,26.42,26.32,26.38,18300.0,26.38,26.42,26.32,26.38,18300.0
2011-05-12 13:00:00,26.38,26.43,26.32,26.35,46700.0,26.38,26.43,26.32,26.35,46700.0
2011-05-12 13:30:00,26.36,26.39,26.34,26.35,17400.0,26.36,26.39,26.34,26.35,17400.0
2011-05-12 14:00:00,26.35,26.4,26.3,26.35,32900.0,26.35,26.4,26.3,26.35,32900.0
2011-05-12 14:30:00,26.35,26.41,26.34,26.4,29900.0,26.35,26.41,26.34,26.4,29900.0
2011-05-12 15:00:00,26.4,26.46,26.37,26.4,89500.0,26.4,26.46,26.37,26.4,89500.0
2011-05-12 15:30:00,26.4,26.54,26.36,26.49,137400.0,26.4,26.54,26.36,26.49,137400.0
2011-05-13 09:30:00,26.5,26.76,26.46,26.67,100200.0,26.5,26.76,26.46,26.67,100200.0
2011-05-13 10:00:00,26.67,26.75,26.58,26.69,51400.0,26.67,26.75,26.58,26.69,51400.0
2011-05-13 10:30:00,26.71,26.89,26.66,26.83,115500.0,26.71,26.89,26.66,26.83,115500.0
2011-05-13 11:00:00,26.82,26.83,26.67,26.7,102100.0,26.82,26.83,26.67,26.7,102100.0
2011-05-13 11:30:00,26.71,26.82,26.69,26.78,52200.0,26.71,26.82,26.69,26.78,52200.0
2011-05-13 12:00:00,26.79,26.82,26.63,26.66,76100.0,26.79,26.82,26.63,26.66,76100.0
2011-05-13 12:30:00,26.69,26.75,26.64,26.68,54500.0,26.69,26.75,26.64,26.68,54500.0
2011-05-13 13:00:00,26.69,26.71,26.67,26.68,20300.0,26.69,26.71,26.67,26.68,20300.0
2011-05-13 13:30:00,26.68,26.71,26.68,26.71,28900.0,26.68,26.71,26.68,26.71,28900.0
2011-05-13 14:00:00,26.71,26.71,26.62,26.7,25400.0,26.71,26.71,26.62,26.7,25400.0
2011-05-13 14:30:00,26.72,26.78,26.69,26.73,49700.0,26.72,26.78,26.69,26.73,49700.0
2011-05-13 15:00:00,26.72,26.76,26.67,26.68,26100.0,26.72,26.76,26.67,26.68,26100.0
2011-05-13 15:30:00,26.67,26.7,26.6,26.63,88400.0,26.67,26.7,26.6,26.63,88400.0
2011-05-16 09:30:00,26.5,26.66,26.3,26.56,18000.0,26.5,26.66,26.3,26.56,18000.0
2011-05-16 10:00:00,26.57,26.61,26.48,26.48,16500.0,26.57,26.61,26.48,26.48,16500.0
2011-05-16 10:30:00,26.5,26.53,26.45,26.5,10900.0,26.5,26.53,26.45,26.5,10900.0
2011-05-16 11:00:00,26.46,26.51,26.38,26.51,21500.0,26.46,26.51,26.38,26.51,21500.0
2011-05-16 11:30:00,26.55,26.56,26.46,26.46,13200.0,26.55,26.56,26.46,26.46,13200.0
2011-05-16 12:00:00,26.47,26.56,26.46,26.56,16800.0,26.47,26.56,26.46,26.56,16800.0
2011-05-16 12:30:00,26.55,26.58,26.44,26.46,23700.0,26.55,26.58,26.44,26.46,23700.0
2011-05-16 13:00:00,26.45,26.45,26.22,26.24,50000.0,26.45,26.45,26.22,26.24,50000.0
2011-05-16 13:30:00,26.24,26.4,26.24,26.31,22300.0,26.24,26.4,26.24,26.31,22300.0
2011-05-16 14:00:00,26.31,26.34,26.21,26.22,10700.0,26.31,26.34,26.21,26.22,10700.0
2011-05-16 14:30:00,26.23,26.24,26.14,26.23,11400.0,26.23,26.24,26.14,26.23,11400.0
2011-05-16 15:00:00,26.22,26.32,26.21,26.23,32000.0,26.22,26.32,26.21,26.23,32000.0
2011-05-16 15:30:00,26.23,26.27,26.17,26.26,205100.0,26.23,26.27,26.17,26.26,205100.0
2011-05-17 09:30:00,26.1,26.15,25.83,25.98,57700.0,26.1,26.15,25.83,25.98,57700.0
2011-05-17 10:00:00,25.98,26.03,25.89,25.98,30100.0,25.98,26.03,25.89,25.98,30100.0
2011-05-17 10:30:00,26.0,26.02,25.96,26.01,33300.0,26.0,26.02,25.96,26.01,33300.0
2011-05-17 11:00:00,26.0,26.02,25.89,25.93,52500.0,26.0,26.02,25.89,25.93,52500.0
2011-05-17 11:30:00,25.95,25.95,25.87,25.91,21700.0,25.95,25.95,25.87,25.91,21700.0
2011-05-17 12:00:00,25.91,25.95,25.85,25.93,37500.0,25.91,25.95,25.85,25.93,37500.0
2011-05-17 12:30:00,25.94,25.97,25.89,25.97,46500.0,25.94,25.97,25.89,25.97,46500.0
2011-05-17 13:00:00,25.96,26.0,25.94,26.0,34800.0,25.96,26.0,25.94,26.0,34800.0
2011-05-17 13:30:00,25.98,26.0,25.97,26.0,23700.0,25.98,26.0,25.97,26.0,23700.0
2011-05-17 14:00:00,26.0,26.01,25.93,25.97,42500.0,26.0,26.01,25.93,25.97,42500.0
2011-05-17 14:30:00,25.98,25.99,25.95,25.95,74700.0,25.98,25.99,25.95,25.95,74700.0
2011-05-17 15:00:00,25.96,26.04,25.94,26.01,114600.0,25.96,26.04,25.94,26.01,114600.0
2011-05-17 15:30:00,26.01,26.03,25.94,25.98,133800.0,26.01,26.03,25.94,25.98,133800.0
2011-05-18 09:30:00,26.08,26.23,25.88,26.15,28600.0,26.08,26.23,25.88,26.15,28600.0
2011-05-18 10:00:00,26.16,26.17,26.1,26.15,45700.0,26.16,26.17,26.1,26.15,45700.0
2011-05-18 10:30:00,26.16,26.17,26.13,26.14,23000.0,26.16,26.17,26.13,26.14,23000.0
2011-05-18 11:00:00,26.15,26.16,26.1,26.14,33000.0,26.15,26.16,26.1,26.14,33000.0
2011-05-18 11:30:00,26.13,26.18,26.1,26.14,45600.0,26.13,26.18,26.1,26.14,45600.0
2011-05-18 12:00:00,26.13,26.23,26.1,26.18,50200.0,26.13,26.23,26.1,26.18,50200.0
2011-05-18 12:30:00,26.18,26.19,26.06,26.07,74200.0,26.18,26.19,26.06,26.07,74200.0
2011-05-18 13:00:00,26.08,26.12,26.0,26.01,74500.0,26.08,26.12,26.0,26.01,74500.0
2011-05-18 13:30:00,26.03,26.09,26.0,26.04,59400.0,26.03,26.09,26.0,26.04,59400.0
2011-05-18 14:00:00,26.03,26.05,26.0,26.01,54200.0,26.03,26.05,26.0,26.01,54200.0
2011-05-18 14:30:00,26.03,26.05,26.0,26.01,57000.0,26.03,26.05,26.0,26.01,57000.0
2011-05-18 15:00:00,26.02,26.16,26.02,26.15,205000.0,26.02,26.16,26.02,26.15,205000.0
2011-05-18 15:30:00,26.15,26.16,26.04,26.09,228500.0,26.15,26.16,26.04,26.09,228500.0
2011-05-19 09:30:00,26.25,26.37,26.03,26.09,34400.0,26.25,26.37,26.03,26.09,34400.0
2011-05-19 10:00:00,26.07,26.1,25.97,26.07,52900.0,26.07,26.1,25.97,26.07,52900.0
2011-05-19 10:30:00,26.06,26.11,25.98,26.01,84200.0,26.06,26.11,25.98,26.01,84200.0
2011-05-19 11:00:00,26.0,26.02,25.87,25.87,55400.0,26.0,26.02,25.87,25.87,55400.0
2011-05-19 11:30:00,25.88,25.93,25.8,25.85,80200.0,25.88,25.93,25.8,25.85,80200.0
2011-05-19 12:00:00,25.84,26.01,25.77,25.97,102100.0,25.84,26.01,25.77,25.97,102100.0
2011-05-19 12:30:00,25.98,26.03,25.97,26.0,33400.0,25.98,26.03,25.97,26.0,33400.0
2011-05-19 13:00:00,26.0,26.08,25.97,26.02,66200.0,26.0,26.08,25.97,26.02,66200.0
2011-05-19 13:30:00,26.01,26.04,26.0,26.03,20200.0,26.01,26.04,26.0,26.03,20200.0
2011-05-19 14:00:00,26.03,26.1,26.0,26.08,74000.0,26.03,26.1,26.0,26.08,74000.0
2011-05-19 14:30:00,26.07,26.2,26.05,26.15,22600.0,26.07,26.2,26.05,26.15,22600.0
2011-05-19 15:00:00,26.16,26.19,26.09,26.1,97000.0,26.16,26.19,26.09,26.1,97000.0
2011-05-19 15:30:00,26.1,26.12,26.03,26.09,119700.0,26.1,26.12,26.03,26.09,119700.0
2011-05-20 09:30:00,25.95,26.12,25.95,26.12,53300.0,25.95,26.12,25.95,26.12,53300.0
2011-05-20 10:00:00,26.11,26.22,26.07,26.2,29400.0,26.11,26.22,26.07,26.2,29400.0
2011-05-20 10:30:00,26.18,26.19,26.0,26.09,43500.0,26.18,26.19,26.0,26.09,43500.0
2011-05-20 11:00:00,26.09,26.12,26.08,26.11,16800.0,26.09,26.12,26.08,26.11,16800.0
2011-05-20 11:30:00,26.09,26.15,26.03,26.08,26300.0,26.09,26.15,26.03,26.08,26300.0
2011-05-20 12:00:00,26.1,26.19,26.05,26.17,32100.0,26.1,26.19,26.05,26.17,32100.0
2011-05-20 12:30:00,26.17,26.2,26.16,26.18,27500.0,26.17,26.2,26.16,26.18,27500.0
2011-05-20 13:00:00,26.17,26.19,26.16,26.19,32200.0,26.17,26.19,26.16,26.19,32200.0
2011-05-20 13:30:00,26.19,26.23,26.14,26.16,27000.0,26.19,26.23,26.14,26.16,27000.0
2011-05-20 14:00:00,26.17,26.19,26.14,26.19,26900.0,26.17,26.19,26.14,26.19,26900.0
2011-05-20 14:30:00,26.18,26.21,26.17,26.19,41900.0,26.18,26.21,26.17,26.19,41900.0
2011-05-20 15:00:00,26.19,26.2,26.14,26.18,28800.0,26.19,26.2,26.14,26.18,28800.0
2011-05-20 15:30:00,26.19,26.2,26.1,26.17,100100.0,26.19,26.2,26.1,26.17,100100.0
2011-05-23 09:30:00,25.81,25.9,25.42,25.6,97600.0,25.81,25.9,25.42,25.6,97600.0
2011-05-23 10:00:00,25.6,25.74,25.59,25.66,40200.0,25.6,25.74,25.59,25.66,40200.0
2011-05-23 10:30:00,25.65,25.73,25.65,25.69,32400.0,25.65,25.73,25.65,25.69,32400.0
2011-05-23 11:00:00,25.69,25.82,25.65,25.78,45600.0,25.69,25.82,25.65,25.78,45600.0
2011-05-23 11:30:00,25.78,25.78,25.7,25.7,32500.0,25.78,25.78,25.7,25.7,32500.0
2011-05-23 12:00:00,25.7,25.71,25.56,25.57,42900.0,25.7,25.71,25.56,25.57,42900.0
2011-05-23 12:30:00,25.57,25.63,25.55,25.56,38000.0,25.57,25.63,25.55,25.56,38000.0
2011-05-23 13:00:00,25.56,25.56,25.49,25.51,49400.0,25.56,25.56,25.49,25.51,49400.0
2011-05-23 13:30:00,25.51,25.61,25.51,25.6,28400.0,25.51,25.61,25.51,25.6,28400.0
2011-05-23 14:00:00,25.6,25.64,25.6,25.63,15500.0,25.6,25.64,25.6,25.63,15500.0
2011-05-23 14:30:00,25.63,25.67,25.61,25.66,20500.0,25.63,25.67,25.61,25.66,20500.0
2011-05-23 15:00:00,25.65,25.66,25.52,25.55,49600.0,25.65,25.66,25.52,25.55,49600.0
2011-05-23 15:30:00,25.55,25.63,25.53,25.63,102300.0,25.55,25.63,25.53,25.63,102300.0
2011-05-24 09:30:00,25.84,25.84,25.4,25.5,41700.0,25.84,25.84,25.4,25.5,41700.0
2011-05-24 10:00:00,25.5,25.55,25.42,25.45,46000.0,25.5,25.55,25.42,25.45,46000.0
2011-05-24 10:30:00,25.45,25.7,25.41,25.69,54900.0,25.45,25.7,25.41,25.69,54900.0
2011-05-24 11:00:00,25.7,25.85,25.7,25.8,29400.0,25.7,25.85,25.7,25.8,29400.0
2011-05-24 11:30:00,25.8,25.87,25.78,25.85,19900.0,25.8,25.87,25.78,25.85,19900.0
2011-05-24 12:00:00,25.85,25.85,25.74,25.77,15900.0,25.85,25.85,25.74,25.77,15900.0
2011-05-24 12:30:00,25.77,25.89,25.73,25.87,21900.0,25.77,25.89,25.73,25.87,21900.0
2011-05-24 13:00:00,25.87,25.9,25.84,25.88,46100.0,25.87,25.9,25.84,25.88,46100.0
2011-05-24 13:30:00,25.88,25.92,25.83,25.91,46000.0,25.88,25.92,25.83,25.91,46000.0
2011-05-24 14:00:00,25.92,25.99,25.9,25.97,31300.0,25.92,25.99,25.9,25.97,31300.0
2011-05-24 14:30:00,25.97,26.06,25.97,26.06,49100.0,25.97,26.06,25.97,26.06,49100.0
2011-05-24 15:00:00,26.06,26.13,26.06,26.1,288400.0,26.06,26.13,26.06,26.1,288400.0
2011-05-24 15:30:00,26.09,26.17,26.03,26.03,205200.0,26.09,26.17,26.03,26.03,205200.0
2011-05-25 09:30:00,26.0,26.35,25.8,26.27,81200.0,26.0,26.35,25.8,26.27,81200.0
2011-05-25 10:00:00,26.27,26.33,26.12,26.33,34400.0,26.27,26.33,26.12,26.33,34400.0
2011-05-25 10:30:00,26.32,26.58,26.32,26.55,78300.0,26.32,26.58,26.32,26.55,78300.0
2011-05-25 11:00:00,26.54,26.54,26.4,26.45,83300.0,26.54,26.54,26.4,26.45,83300.0
2011-05-25 11:30:00,26.44,26.75,26.43,26.69,43800.0,26.44,26.75,26.43,26.69,43800.0
2011-05-25 12:00:00,26.68,26.71,26.63,26.65,52700.0,26.68,26.71,26.63,26.65,52700.0
2011-05-25 12:30:00,26.65,26.8,26.6,26.8,69300.0,26.65,26.8,26.6,26.8,69300.0
2011-05-25 13:00:00,26.79,26.89,26.77,26.78,47600.0,26.79,26.89,26.77,26.78,47600.0
2011-05-25 13:30:00,26.78,26.79,26.67,26.67,56100.0,26.78,26.79,26.67,26.67,56100.0
2011-05-25 14:00:00,26.69,26.75,26.66,26.75,45900.0,26.69,26.75,26.66,26.75,45900.0
2011-05-25 14:30:00,26.73,26.86,26.71,26.82,64000.0,26.73,26.86,26.71,26.82,64000.0
2011-05-25 15:00:00,26.82,27.0,26.82,26.95,115300.0,26.82,27.0,26.82,26.95,115300.0
2011-05-25 15:30:00,26.95,27.01,26.8,26.97,333500.0,26.95,27.01,26.8,26.97,333500.0
2011-05-26 09:30:00,26.93,27.03,26.86,26.99,88700.0,26.93,27.03,26.86,26.99,88700.0
2011-05-26 10:00:00,26.99,27.25,26.98,27.17,78800.0,26.99,27.25,26.98,27.17,78800.0
2011-05-26 10:30:00,27.15,27.39,27.07,27.35,83400.0,27.15,27.39,27.07,27.35,83400.0
2011-05-26 11:00:00,27.35,27.36,27.29,27.32,43000.0,27.35,27.36,27.29,27.32,43000.0
2011-05-26 11:30:00,27.34,27.5,27.34,27.5,108600.0,27.34,27.5,27.34,27.5,108600.0
2011-05-26 12:00:00,27.5,27.5,27.4,27.47,81200.0,27.5,27.5,27.4,27.47,81200.0
2011-05-26 12:30:00,27.47,27.67,27.41,27.55,89500.0,27.47,27.67,27.41,27.55,89500.0
2011-05-26 13:00:00,27.54,27.63,27.54,27.58,30400.0,27.54,27.63,27.54,27.58,30400.0
2011-05-26 13:30:00,27.59,27.59,27.45,27.51,26000.0,27.59,27.59,27.45,27.51,26000.0
2011-05-26 14:00:00,27.51,27.57,27.47,27.5,69300.0,27.51,27.57,27.47,27.5,69300.0
2011-05-26 14:30:00,27.51,27.59,27.49,27.56,60100.0,27.51,27.59,27.49,27.56,60100.0
2011-05-26 15:00:00,27.56,27.61,27.53,27.61,38800.0,27.56,27.61,27.53,27.61,38800.0
2011-05-26 15:30:00,27.6,27.6,27.45,27.48,146600.0,27.6,27.6,27.45,27.48,146600.0
2011-05-27 09:30:00,27.64,27.96,27.46,27.94,78300.0,27.64,27.96,27.46,27.94,78300.0
2011-05-27 10:00:00,27.93,28.0,27.82,27.94,74500.0,27.93,28.0,27.82,27.94,74500.0
2011-05-27 10:30:00,27.9,27.93,27.8,27.82,33300.0,27.9,27.93,27.8,27.82,33300.0
2011-05-27 11:00:00,27.82,27.91,27.75,27.87,47200.0,27.82,27.91,27.75,27.87,47200.0
2011-05-27 11:30:00,27.87,27.98,27.83,27.93,26500.0,27.87,27.98,27.83,27.93,26500.0
2011-05-27 12:00:00,27.92,27.93,27.79,27.79,17100.0,27.92,27.93,27.79,27.79,17100.0
2011-05-27 12:30:00,27.79,27.89,27.78,27.88,26100.0,27.79,27.89,27.78,27.88,26100.0
2011-05-27 13:00:00,27.87,27.93,27.85,27.91,18700.0,27.87,27.93,27.85,27.91,18700.0
2011-05-27 13:30:00,27.91,27.99,27.89,27.98,122700.0,27.91,27.99,27.89,27.98,122700.0
2011-05-27 14:00:00,27.97,27.98,27.88,27.98,70200.0,27.97,27.98,27.88,27.98,70200.0
2011-05-27 14:30:00,27.97,27.98,27.87,27.89,30800.0,27.97,27.98,27.87,27.89,30800.0
2011-05-27 15:00:00,27.89,27.91,27.82,27.9,52100.0,27.89,27.91,27.82,27.9,52100.0
2011-05-27 15:30:00,27.9,27.97,27.89,27.97,110800.0,27.9,27.97,27.89,27.97,110800.0
2011-05-31 09:30:00,27.8,28.64,27.8,28.24,144600.0,27.8,28.64,27.8,28.24,144600.0
2011-05-31 10:00:00,28.24,28.32,27.93,27.98,121700.0,28.24,28.32,27.93,27.98,121700.0
2011-05-31 10:30:00,27.96,28.08,27.92,28.07,76100.0,27.96,28.08,27.92,28.07,76100.0
2011-05-31 11:00:00,28.06,28.23,28.06,28.2,47600.0,28.06,28.23,28.06,28.2,47600.0
2011-05-31 11:30:00,28.21,28.3,28.1,28.12,88400.0,28.21,28.3,28.1,28.12,88400.0
2011-05-31 12:00:00,28.12,28.17,28.1,28.14,41800.0,28.12,28.17,28.1,28.14,41800.0
2011-05-31 12:30:00,28.12,28.14,28.01,28.03,26700.0,28.12,28.14,28.01,28.03,26700.0
2011-05-31 13:00:00,28.04,28.1,27.99,28.06,26800.0,28.04,28.1,27.99,28.06,26800.0
2011-05-31 13:30:00,28.05,28.11,27.97,27.99,45200.0,28.05,28.11,27.97,27.99,45200.0
2011-05-31 14:00:00,27.98,28.11,27.97,28.11,43600.0,27.98,28.11,27.97,28.11,43600.0
2011-05-31 14:30:00,28.11,28.19,28.05,28.05,88500.0,28.11,28.19,28.05,28.05,88500.0
2011-05-31 15:00:00,28.04,28.17,28.0,28.09,112300.0,28.04,28.17,28.0,28.09,112300.0
2011-05-31 15:30:00,28.08,28.24,28.06,28.22,170400.0,28.08,28.24,28.06,28.22,170400.0
2011-06-01 09:30:00,28.21,28.48,28.17,28.35,52900.0,28.21,28.48,28.17,28.35,52900.0
2011-06-01 10:00:00,28.35,28.35,28.14,28.2,62400.0,28.35,28.35,28.14,28.2,62400.0
2011-06-01 10:30:00,28.21,28.27,28.15,28.27,54600.0,28.21,28.27,28.15,28.27,54600.0
2011-06-01 11:00:00,28.29,28.37,28.28,28.37,40200.0,28.29,28.37,28.28,28.37,40200.0
2011-06-01 11:30:00,28.37,28.56,28.36,28.55,60800.0,28.37,28.56,28.36,28.55,60800.0
2011-06-01 12:00:00,28.54,28.54,28.21,28.23,91900.0,28.54,28.54,28.21,28.23,91900.0
2011-06-01 12:30:00,28.22,28.28,28.21,28.25,31200.0,28.22,28.28,28.21,28.25,31200.0
2011-06-01 13:00:00,28.26,28.28,28.2,28.22,40900.0,28.26,28.28,28.2,28.22,40900.0
2011-06-01 13:30:00,28.23,28.29,28.19,28.21,38000.0,28.23,28.29,28.19,28.21,38000.0
2011-06-01 14:00:00,28.21,28.32,28.2,28.3,40800.0,28.21,28.32,28.2,28.3,40800.0
2011-06-01 14:30:00,28.3,28.36,28.22,28.31,101500.0,28.3,28.36,28.22,28.31,101500.0
2011-06-01 15:00:00,28.29,28.31,28.21,28.22,89200.0,28.29,28.31,28.21,28.22,89200.0
2011-06-01 15:30:00,28.21,28.22,28.01,28.12,236200.0,28.21,28.22,28.01,28.12,236200.0
2011-06-02 09:30:00,28.09,28.18,27.99,28.17,14800.0,28.09,28.18,27.99,28.17,14800.0
2011-06-02 10:00:00,28.18,28.48,28.18,28.48,51400.0,28.18,28.48,28.18,28.48,51400.0
2011-06-02 10:30:00,28.46,28.53,28.44,28.48,61100.0,28.46,28.53,28.44,28.48,61100.0
2011-06-02 11:00:00,28.46,28.47,28.37,28.38,53400.0,28.46,28.47,28.37,28.38,53400.0
2011-06-02 11:30:00,28.38,28.44,28.34,28.36,42000.0,28.38,28.44,28.34,28.36,42000.0
2011-06-02 12:00:00,28.37,28.4,28.23,28.24,74000.0,28.37,28.4,28.23,28.24,74000.0
2011-06-02 12:30:00,28.24,28.3,28.17,28.3,19200.0,28.24,28.3,28.17,28.3,19200.0
2011-06-02 13:00:00,28.31,28.32,28.24,28.3,19900.0,28.31,28.32,28.24,28.3,19900.0
2011-06-02 13:30:00,28.29,28.36,28.27,28.36,37200.0,28.29,28.36,28.27,28.36,37200.0
2011-06-02 14:00:00,28.36,28.39,28.31,28.36,52100.0,28.36,28.39,28.31,28.36,52100.0
2011-06-02 14:30:00,28.34,28.44,28.33,28.39,37500.0,28.34,28.44,28.33,28.39,37500.0
2011-06-02 15:00:00,28.38,28.42,28.37,28.4,92800.0,28.38,28.42,28.37,28.4,92800.0
2011-06-02 15:30:00,28.4,28.46,28.39,28.46,212700.0,28.4,28.46,28.39,28.46,212700.0
2011-06-03 09:30:00,28.09,28.14,27.67,28.04,53000.0,28.09,28.14,27.67,28.04,53000.0
2011-06-03 10:00:00,28.04,28.23,27.97,28.21,46000.0,28.04,28.23,27.97,28.21,46000.0
2011-06-03 10:30:00,28.21,28.39,28.18,28.18,29800.0,28.21,28.39,28.18,28.18,29800.0
2011-06-03 11:00:00,28.19,28.24,28.03,28.06,13400.0,28.19,28.24,28.03,28.06,13400.0
2011-06-03 11:30:00,28.06,28.15,28.01,28.14,21200.0,28.06,28.15,28.01,28.14,21200.0
2011-06-03 12:00:00,28.15,28.17,28.06,28.09,12500.0,28.15,28.17,28.06,28.09,12500.0
2011-06-03 12:30:00,28.09,28.16,28.05,28.11,13900.0,28.09,28.16,28.05,28.11,13900.0
2011-06-03 13:00:00,28.09,28.14,28.05,28.06,29200.0,28.09,28.14,28.05,28.06,29200.0
2011-06-03 13:30:00,28.08,28.08,28.01,28.04,12500.0,28.08,28.08,28.01,28.04,12500.0
2011-06-03 14:00:00,28.02,28.17,28.0,28.13,22200.0,28.02,28.17,28.0,28.13,22200.0
2011-06-03 14:30:00,28.13,28.19,28.1,28.11,23300.0,28.13,28.19,28.1,28.11,23300.0
2011-06-03 15:00:00,28.07,28.13,27.91,28.05,63000.0,28.07,28.13,27.91,28.05,63000.0
2011-06-03 15:30:00,28.04,28.12,27.98,28.01,97800.0,28.04,28.12,27.98,28.01,97800.0
2011-06-06 09:30:00,27.98,28.0,27.69,27.7,19100.0,27.98,28.0,27.69,27.7,19100.0
2011-06-06 10:00:00,27.72,27.74,27.52,27.63,25900.0,27.72,27.74,27.52,27.63,25900.0
2011-06-06 10:30:00,27.65,27.7,27.57,27.6,44800.0,27.65,27.7,27.57,27.6,44800.0
2011-06-06 11:00:00,27.6,27.65,27.54,27.56,32600.0,27.6,27.65,27.54,27.56,32600.0
2011-06-06 11:30:00,27.57,27.64,27.55,27.6,24400.0,27.57,27.64,27.55,27.6,24400.0
2011-06-06 12:00:00,27.61,27.62,27.53,27.61,18900.0,27.61,27.62,27.53,27.61,18900.0
2011-06-06 12:30:00,27.59,27.61,27.49,27.55,28000.0,27.59,27.61,27.49,27.55,28000.0
2011-06-06 13:00:00,27.53,27.59,27.51,27.52,14200.0,27.53,27.59,27.51,27.52,14200.0
2011-06-06 13:30:00,27.52,27.53,27.33,27.33,29500.0,27.52,27.53,27.33,27.33,29500.0
2011-06-06 14:00:00,27.33,27.36,27.27,27.28,38300.0,27.33,27.36,27.27,27.28,38300.0
2011-06-06 14:30:00,27.29,27.31,27.21,27.27,29200.0,27.29,27.31,27.21,27.27,29200.0
2011-06-06 15:00:00,27.26,27.27,27.09,27.19,47900.0,27.26,27.27,27.09,27.19,47900.0
2011-06-06 15:30:00,27.18,27.31,27.18,27.21,117600.0,27.18,27.31,27.18,27.21,117600.0
2011-06-07 09:30:00,27.42,27.59,27.25,27.59,30200.0,27.42,27.59,27.25,27.59,30200.0
2011-06-07 10:00:00,27.58,27.59,27.44,27.46,18700.0,27.58,27.59,27.44,27.46,18700.0
2011-06-07 10:30:00,27.46,27.58,27.46,27.49,29600.0,27.46,27.58,27.46,27.49,29600.0
2011-06-07 11:00:00,27.49,27.52,27.46,27.46,30100.0,27.49,27.52,27.46,27.46,30100.0
2011-06-07 11:30:00,27.46,27.47,27.36,27.4,28000.0,27.46,27.47,27.36,27.4,28000.0
2011-06-07 12:00:00,27.41,27.48,27.39,27.46,13700.0,27.41,27.48,27.39,27.46,13700.0
2011-06-07 12:30:00,27.46,27.48,27.42,27.46,13900.0,27.46,27.48,27.42,27.46,13900.0
2011-06-07 13:00:00,27.46,27.49,27.43,27.47,22400.0,27.46,27.49,27.43,27.47,22400.0
2011-06-07 13:30:00,27.47,27.49,27.42,27.45,25500.0,27.47,27.49,27.42,27.45,25500.0
2011-06-07 14:00:00,27.45,27.49,27.43,27.45,35200.0,27.45,27.49,27.43,27.45,35200.0
2011-06-07 14:30:00,27.45,27.47,27.43,27.45,38400.0,27.45,27.47,27.43,27.45,38400.0
2011-06-07 15:00:00,27.45,27.48,27.43,27.45,49600.0,27.45,27.48,27.43,27.45,49600.0
2011-06-07 15:30:00,27.44,27.51,27.43,27.47,96300.0,27.44,27.51,27.43,27.47,96300.0
2011-06-08 09:30:00,27.73,27.81,27.34,27.35,36100.0,27.73,27.81,27.34,27.35,36100.0
2011-06-08 10:00:00,27.33,27.46,27.32,27.4,17200.0,27.33,27.46,27.32,27.4,17200.0
2011-06-08 10:30:00,27.42,27.46,27.29,27.42,17100.0,27.42,27.46,27.29,27.42,17100.0
2011-06-08 11:00:00,27.41,27.5,27.4,27.41,21000.0,27.41,27.5,27.4,27.41,21000.0
2011-06-08 11:30:00,27.4,27.46,27.34,27.42,21200.0,27.4,27.46,27.34,27.42,21200.0
2011-06-08 12:00:00,27.41,27.49,27.3,27.32,127100.0,27.41,27.49,27.3,27.32,127100.0
2011-06-08 12:30:00,27.32,27.58,27.23,27.28,196300.0,27.32,27.58,27.23,27.28,196300.0
2011-06-08 13:00:00,27.29,27.3,27.23,27.25,35600.0,27.29,27.3,27.23,27.25,35600.0
2011-06-08 13:30:00,27.24,27.26,27.03,27.03,25600.0,27.24,27.26,27.03,27.03,25600.0
2011-06-08 14:00:00,27.04,27.12,27.0,27.02,40100.0,27.04,27.12,27.0,27.02,40100.0
2011-06-08 14:30:00,27.02,27.2,27.02,27.19,30200.0,27.02,27.2,27.02,27.19,30200.0
2011-06-08 15:00:00,27.18,27.18,27.04,27.08,53600.0,27.18,27.18,27.04,27.08,53600.0
2011-06-08 15:30:00,27.09,27.16,27.07,27.16,158500.0,27.09,27.16,27.07,27.16,158500.0
2011-06-09 09:30:00,27.13,27.33,26.74,26.8,74000.0,27.13,27.33,26.74,26.8,74000.0
2011-06-09 10:00:00,26.81,27.07,26.79,27.04,16300.0,26.81,27.07,26.79,27.04,16300.0
2011-06-09 10:30:00,27.06,27.23,27.06,27.07,16100.0,27.06,27.23,27.06,27.07,16100.0
2011-06-09 11:00:00,27.05,27.05,26.88,26.88,12500.0,27.05,27.05,26.88,26.88,12500.0
2011-06-09 11:30:00,26.88,26.92,26.85,26.87,11800.0,26.88,26.92,26.85,26.87,11800.0
2011-06-09 12:00:00,26.88,26.95,26.87,26.91,18100.0,26.88,26.95,26.87,26.91,18100.0
2011-06-09 12:30:00,26.91,26.94,26.89,26.94,13100.0,26.91,26.94,26.89,26.94,13100.0
2011-06-09 13:00:00,26.94,26.98,26.9,26.96,10000.0,26.94,26.98,26.9,26.96,10000.0
2011-06-09 13:30:00,26.97,27.0,26.93,26.94,17900.0,26.97,27.0,26.93,26.94,17900.0
2011-06-09 14:00:00,26.95,27.07,26.92,27.0,14200.0,26.95,27.07,26.92,27.0,14200.0
2011-06-09 14:30:00,27.01,27.05,26.98,27.0,19100.0,27.01,27.05,26.98,27.0,19100.0
2011-06-09 15:00:00,27.01,27.03,26.99,27.0,28300.0,27.01,27.03,26.99,27.0,28300.0
2011-06-09 15:30:00,27.01,27.05,26.96,27.05,98600.0,27.01,27.05,26.96,27.05,98600.0
2011-06-10 09:30:00,26.94,27.05,26.78,26.8,27400.0,26.94,27.05,26.78,26.8,27400.0
2011-06-10 10:00:00,26.8,26.8,26.58,26.67,29400.0,26.8,26.8,26.58,26.67,29400.0
2011-06-10 10:30:00,26.67,26.68,26.5,26.52,33900.0,26.67,26.68,26.5,26.52,33900.0
2011-06-10 11:00:00,26.51,26.56,26.41,26.56,30400.0,26.51,26.56,26.41,26.56,30400.0
2011-06-10 11:30:00,26.55,26.57,26.42,26.43,22000.0,26.55,26.57,26.42,26.43,22000.0
2011-06-10 12:00:00,26.43,26.43,26.15,26.15,86100.0,26.43,26.43,26.15,26.15,86100.0
2011-06-10 12:30:00,26.16,26.24,26.06,26.06,77100.0,26.16,26.24,26.06,26.06,77100.0
2011-06-10 13:00:00,26.07,26.07,26.0,26.03,119800.0,26.07,26.07,26.0,26.03,119800.0
2011-06-10 13:30:00,26.03,26.04,25.85,25.97,125000.0,26.03,26.04,25.85,25.97,125000.0
2011-06-10 14:00:00,25.97,26.19,25.97,26.17,80900.0,25.97,26.19,25.97,26.17,80900.0
2011-06-10 14:30:00,26.17,26.32,26.13,26.31,38400.0,26.17,26.32,26.13,26.31,38400.0
2011-06-10 15:00:00,26.3,26.32,26.22,26.26,71900.0,26.3,26.32,26.22,26.26,71900.0
2011-06-10 15:30:00,26.26,26.27,26.03,26.05,161500.0,26.26,26.27,26.03,26.05,161500.0
2011-06-13 09:30:00,26.19,26.3,26.03,26.29,35500.0,26.19,26.3,26.03,26.29,35500.0
2011-06-13 10:00:00,26.29,26.31,26.21,26.3,77700.0,26.29,26.31,26.21,26.3,77700.0
2011-06-13 10:30:00,26.29,26.34,26.24,26.29,35700.0,26.29,26.34,26.24,26.29,35700.0
2011-06-13 11:00:00,26.29,26.3,26.15,26.2,48100.0,26.29,26.3,26.15,26.2,48100.0
2011-06-13 11:30:00,26.2,26.26,26.06,26.06,47000.0,26.2,26.26,26.06,26.06,47000.0
2011-06-13 12:00:00,26.06,26.08,25.92,25.92,19900.0,26.06,26.08,25.92,25.92,19900.0
2011-06-13 12:30:00,25.93,25.95,25.88,25.91,15800.0,25.93,25.95,25.88,25.91,15800.0
2011-06-13 13:00:00,25.9,25.91,25.76,25.85,15400.0,25.9,25.91,25.76,25.85,15400.0
2011-06-13 13:30:00,25.85,25.93,25.85,25.93,18300.0,25.85,25.93,25.85,25.93,18300.0
2011-06-13 14:00:00,25.94,26.03,25.92,25.94,27000.0,25.94,26.03,25.92,25.94,27000.0
2011-06-13 14:30:00,25.93,26.0,25.88,25.96,35700.0,25.93,26.0,25.88,25.96,35700.0
2011-06-13 15:00:00,25.95,26.04,25.88,26.0,52800.0,25.95,26.04,25.88,26.0,52800.0
2011-06-13 15:30:00,26.0,26.0,25.87,25.87,106200.0,26.0,26.0,25.87,25.87,106200.0
2011-06-14 09:30:00,26.06,26.24,25.89,26.08,28000.0,26.06,26.24,25.89,26.08,28000.0
2011-06-14 10:00:00,26.05,26.14,25.97,25.97,12200.0,26.05,26.14,25.97,25.97,12200.0
2011-06-14 10:30:00,25.99,26.1,25.95,25.98,10000.0,25.99,26.1,25.95,25.98,10000.0
2011-06-14 11:00:00,25.97,25.98,25.83,25.86,13900.0,25.97,25.98,25.83,25.86,13900.0
2011-06-14 11:30:00,25.86,25.92,25.86,25.87,13700.0,25.86,25.92,25.86,25.87,13700.0
2011-06-14 12:00:00,25.88,25.9,25.81,25.85,13500.0,25.88,25.9,25.81,25.85,13500.0
2011-06-14 12:30:00,25.84,25.9,25.84,25.87,15500.0,25.84,25.9,25.84,25.87,15500.0
2011-06-14 13:00:00,25.86,25.86,25.8,25.82,15300.0,25.86,25.86,25.8,25.82,15300.0
2011-06-14 13:30:00,25.82,25.94,25.8,25.92,32100.0,25.82,25.94,25.8,25.92,32100.0
2011-06-14 14:00:00,25.93,26.0,25.92,25.99,23200.0,25.93,26.0,25.92,25.99,23200.0
2011-06-14 14:30:00,26.0,26.06,26.0,26.02,24700.0,26.0,26.06,26.0,26.02,24700.0
2011-06-14 15:00:00,26.02,26.07,26.0,26.03,31300.0,26.02,26.07,26.0,26.03,31300.0
2011-06-14 15:30:00,26.02,26.05,25.89,25.89,98000.0,26.02,26.05,25.89,25.89,98000.0
2011-06-15 09:30:00,25.81,26.27,25.75,26.11,32100.0,25.81,26.27,25.75,26.11,32100.0
2011-06-15 10:00:00,26.1,26.43,26.1,26.39,26000.0,26.1,26.43,26.1,26.39,26000.0
2011-06-15 10:30:00,26.39,26.52,26.36,26.44,30800.0,26.39,26.52,26.36,26.44,30800.0
2011-06-15 11:00:00,26.42,26.48,26.25,26.31,30600.0,26.42,26.48,26.25,26.31,30600.0
2011-06-15 11:30:00,26.31,26.31,26.13,26.13,34500.0,26.31,26.31,26.13,26.13,34500.0
2011-06-15 12:00:00,26.13,26.18,25.98,26.1,31300.0,26.13,26.18,25.98,26.1,31300.0
2011-06-15 12:30:00,26.12,26.15,25.98,26.0,26800.0,26.12,26.15,25.98,26.0,26800.0
2011-06-15 13:00:00,26.01,26.05,25.92,25.96,16100.0,26.01,26.05,25.92,25.96,16100.0
2011-06-15 13:30:00,25.96,25.97,25.83,25.89,14000.0,25.96,25.97,25.83,25.89,14000.0
2011-06-15 14:00:00,25.89,25.93,25.77,25.85,31100.0,25.89,25.93,25.77,25.85,31100.0
2011-06-15 14:30:00,25.86,25.96,25.83,25.87,26700.0,25.86,25.96,25.83,25.87,26700.0
2011-06-15 15:00:00,25.84,25.92,25.76,25.9,41500.0,25.84,25.92,25.76,25.9,41500.0
2011-06-15 15:30:00,25.9,25.95,25.82,25.88,91400.0,25.9,25.95,25.82,25.88,91400.0
2011-06-16 09:30:00,25.91,25.93,25.76,25.78,126600.0,25.91,25.93,25.76,25.78,126600.0
2011-06-16 10:00:00,25.75,25.75,25.56,25.56,38500.0,25.75,25.75,25.56,25.56,38500.0
2011-06-16 10:30:00,25.57,25.61,25.46,25.51,115700.0,25.57,25.61,25.46,25.51,115700.0
2011-06-16 11:00:00,25.51,25.57,25.44,25.5,81600.0,25.51,25.57,25.44,25.5,81600.0
2011-06-16 11:30:00,25.5,25.51,25.35,25.36,24100.0,25.5,25.51,25.35,25.36,24100.0
2011-06-16 12:00:00,25.36,25.46,25.34,25.34,46800.0,25.36,25.46,25.34,25.34,46800.0
2011-06-16 12:30:00,25.32,25.38,25.31,25.37,23900.0,25.32,25.38,25.31,25.37,23900.0
2011-06-16 13:00:00,25.36,25.47,25.35,25.4,36100.0,25.36,25.47,25.35,25.4,36100.0
2011-06-16 13:30:00,25.39,25.43,25.38,25.39,80400.0,25.39,25.43,25.38,25.39,80400.0
2011-06-16 14:00:00,25.4,25.44,25.39,25.44,16500.0,25.4,25.44,25.39,25.44,16500.0
2011-06-16 14:30:00,25.45,25.46,25.3,25.37,38400.0,25.45,25.46,25.3,25.37,38400.0
2011-06-16 15:00:00,25.38,25.57,25.38,25.5,43500.0,25.38,25.57,25.38,25.5,43500.0
2011-06-16 15:30:00,25.5,25.69,25.5,25.64,71400.0,25.5,25.69,25.5,25.64,71400.0
2011-06-17 09:30:00,25.78,25.79,25.54,25.64,21300.0,25.78,25.79,25.54,25.64,21300.0
2011-06-17 10:00:00,25.64,25.65,25.45,25.48,98400.0,25.64,25.65,25.45,25.48,98400.0
2011-06-17 10:30:00,25.48,25.57,25.44,25.54,120400.0,25.48,25.57,25.44,25.54,120400.0
2011-06-17 11:00:00,25.54,25.71,25.53,25.7,172300.0,25.54,25.71,25.53,25.7,172300.0
2011-06-17 11:30:00,25.7,25.76,25.66,25.71,12000.0,25.7,25.76,25.66,25.71,12000.0
2011-06-17 12:00:00,25.71,25.71,25.45,25.51,33100.0,25.71,25.71,25.45,25.51,33100.0
2011-06-17 12:30:00,25.51,25.54,25.45,25.45,15900.0,25.51,25.54,25.45,25.45,15900.0
2011-06-17 13:00:00,25.45,25.46,25.31,25.34,32700.0,25.45,25.46,25.31,25.34,32700.0
2011-06-17 13:30:00,25.33,25.4,25.27,25.31,28900.0,25.33,25.4,25.27,25.31,28900.0
2011-06-17 14:00:00,25.3,25.52,25.27,25.5,25400.0,25.3,25.52,25.27,25.5,25400.0
2011-06-17 14:30:00,25.51,25.51,25.4,25.47,20800.0,25.51,25.51,25.4,25.47,20800.0
2011-06-17 15:00:00,25.47,25.54,25.37,25.53,64600.0,25.47,25.54,25.37,25.53,64600.0
2011-06-17 15:30:00,25.53,25.71,25.53,25.66,288300.0,25.53,25.71,25.53,25.66,288300.0
2011-06-20 09:30:00,25.61,25.7,25.41,25.65,12300.0,25.61,25.7,25.41,25.65,12300.0
2011-06-20 10:00:00,25.66,25.68,25.56,25.62,12800.0,25.66,25.68,25.56,25.62,12800.0
2011-06-20 10:30:00,25.62,25.72,25.62,25.65,20600.0,25.62,25.72,25.62,25.65,20600.0
2011-06-20 11:00:00,25.62,25.77,25.6,25.77,13700.0,25.62,25.77,25.6,25.77,13700.0
2011-06-20 11:30:00,25.81,25.81,25.71,25.73,17000.0,25.81,25.81,25.71,25.73,17000.0
2011-06-20 12:00:00,25.73,25.76,25.69,25.73,20400.0,25.73,25.76,25.69,25.73,20400.0
2011-06-20 12:30:00,25.73,25.76,25.66,25.7,24200.0,25.73,25.76,25.66,25.7,24200.0
2011-06-20 13:00:00,25.71,25.72,25.6,25.61,21900.0,25.71,25.72,25.6,25.61,21900.0
2011-06-20 13:30:00,25.61,25.66,25.6,25.63,9000.0,25.61,25.66,25.6,25.63,9000.0
2011-06-20 14:00:00,25.63,25.64,25.59,25.6,9400.0,25.63,25.64,25.59,25.6,9400.0
2011-06-20 14:30:00,25.6,25.63,25.57,25.58,96500.0,25.6,25.63,25.57,25.58,96500.0
2011-06-20 15:00:00,25.58,25.58,25.43,25.44,80000.0,25.58,25.58,25.43,25.44,80000.0
2011-06-20 15:30:00,25.45,25.52,25.44,25.49,120500.0,25.45,25.52,25.44,25.49,120500.0
2011-06-21 09:30:00,25.66,25.66,25.34,25.49,62600.0,25.66,25.66,25.34,25.49,62600.0
2011-06-21 10:00:00,25.49,25.51,25.46,25.49,79500.0,25.49,25.51,25.46,25.49,79500.0
2011-06-21 10:30:00,25.49,25.56,25.44,25.5,112300.0,25.49,25.56,25.44,25.5,112300.0
2011-06-21 11:00:00,25.5,25.64,25.47,25.57,236700.0,25.5,25.64,25.47,25.57,236700.0
2011-06-21 11:30:00,25.55,25.61,25.51,25.58,62200.0,25.55,25.61,25.51,25.58,62200.0
2011-06-21 12:00:00,25.59,25.7,25.55,25.64,70600.0,25.59,25.7,25.55,25.64,70600.0
2011-06-21 12:30:00,25.66,25.7,25.63,25.64,26300.0,25.66,25.7,25.63,25.64,26300.0
2011-06-21 13:00:00,25.64,25.66,25.62,25.66,24700.0,25.64,25.66,25.62,25.66,24700.0
2011-06-21 13:30:00,25.66,25.73,25.64,25.73,69400.0,25.66,25.73,25.64,25.73,69400.0
2011-06-21 14:00:00,25.72,25.92,25.72,25.91,49700.0,25.72,25.92,25.72,25.91,49700.0
2011-06-21 14:30:00,25.91,25.99,25.83,25.95,77600.0,25.91,25.99,25.83,25.95,77600.0
2011-06-21 15:00:00,25.95,25.95,25.88,25.9,30400.0,25.95,25.95,25.88,25.9,30400.0
2011-06-21 15:30:00,25.89,25.9,25.84,25.86,103300.0,25.89,25.9,25.84,25.86,103300.0
2011-06-22 09:30:00,25.76,25.97,25.66,25.7,64900.0,25.76,25.97,25.66,25.7,64900.0
2011-06-22 10:00:00,25.7,25.8,25.63,25.68,38200.0,25.7,25.8,25.63,25.68,38200.0
2011-06-22 10:30:00,25.65,25.73,25.55,25.69,33300.0,25.65,25.73,25.55,25.69,33300.0
2011-06-22 11:00:00,25.7,25.95,25.64,25.95,30000.0,25.7,25.95,25.64,25.95,30000.0
2011-06-22 11:30:00,25.94,26.0,25.86,25.95,17700.0,25.94,26.0,25.86,25.95,17700.0
2011-06-22 12:00:00,25.94,26.05,25.87,26.05,17300.0,25.94,26.05,25.87,26.05,17300.0
2011-06-22 12:30:00,26.05,26.05,25.96,25.99,18600.0,26.05,26.05,25.96,25.99,18600.0
2011-06-22 13:00:00,25.98,26.04,25.98,26.03,15100.0,25.98,26.04,25.98,26.03,15100.0
2011-06-22 13:30:00,26.04,26.09,26.03,26.05,11200.0,26.04,26.09,26.03,26.05,11200.0
2011-06-22 14:00:00,26.05,26.06,25.94,25.95,25000.0,26.05,26.06,25.94,25.95,25000.0
2011-06-22 14:30:00,25.94,25.94,25.82,25.87,19000.0,25.94,25.94,25.82,25.87,19000.0
2011-06-22 15:00:00,25.86,25.89,25.81,25.89,25200.0,25.86,25.89,25.81,25.89,25200.0
2011-06-22 15:30:00,25.89,25.89,25.71,25.72,64300.0,25.89,25.89,25.71,25.72,64300.0
2011-06-23 09:30:00,25.49,25.49,25.13,25.28,27000.0,25.49,25.49,25.13,25.28,27000.0
2011-06-23 10:00:00,25.32,25.63,25.32,25.62,27800.0,25.32,25.63,25.32,25.62,27800.0
2011-06-23 10:30:00,25.64,25.64,25.48,25.61,40100.0,25.64,25.64,25.48,25.61,40100.0
2011-06-23 11:00:00,25.62,25.62,25.53,25.59,32600.0,25.62,25.62,25.53,25.59,32600.0
2011-06-23 11:30:00,25.6,25.61,25.52,25.53,81800.0,25.6,25.61,25.52,25.53,81800.0
2011-06-23 12:00:00,25.56,25.61,25.5,25.53,39500.0,25.56,25.61,25.5,25.53,39500.0
2011-06-23 12:30:00,25.53,25.59,25.48,25.58,58700.0,25.53,25.59,25.48,25.58,58700.0
2011-06-23 13:00:00,25.58,25.62,25.54,25.57,78000.0,25.58,25.62,25.54,25.57,78000.0
2011-06-23 13:30:00,25.57,25.62,25.53,25.57,17700.0,25.57,25.62,25.53,25.57,17700.0
2011-06-23 14:00:00,25.58,25.68,25.56,25.66,19000.0,25.58,25.68,25.56,25.66,19000.0
2011-06-23 14:30:00,25.67,25.81,25.6,25.8,43100.0,25.67,25.81,25.6,25.8,43100.0
2011-06-23 15:00:00,25.79,25.87,25.69,25.76,51300.0,25.79,25.87,25.69,25.76,51300.0
2011-06-23 15:30:00,25.75,25.8,25.66,25.78,85600.0,25.75,25.8,25.66,25.78,85600.0
2011-06-24 09:30:00,25.74,25.76,25.5,25.57,29100.0,25.74,25.76,25.5,25.57,29100.0
2011-06-24 10:00:00,25.55,25.58,25.44,25.45,34300.0,25.55,25.58,25.44,25.45,34300.0
2011-06-24 10:30:00,25.45,25.5,25.38,25.5,20100.0,25.45,25.5,25.38,25.5,20100.0
2011-06-24 11:00:00,25.49,25.57,25.46,25.57,15600.0,25.49,25.57,25.46,25.57,15600.0
2011-06-24 11:30:00,25.58,25.66,25.55,25.6,10200.0,25.58,25.66,25.55,25.6,10200.0
2011-06-24 12:00:00,25.61,25.66,25.6,25.62,19300.0,25.61,25.66,25.6,25.62,19300.0
2011-06-24 12:30:00,25.63,25.7,25.58,25.59,26900.0,25.63,25.7,25.58,25.59,26900.0
2011-06-24 13:00:00,25.6,25.6,25.55,25.56,11700.0,25.6,25.6,25.55,25.56,11700.0
2011-06-24 13:30:00,25.56,25.6,25.56,25.58,10200.0,25.56,25.6,25.56,25.58,10200.0
2011-06-24 14:00:00,25.58,25.6,25.52,25.59,19700.0,25.58,25.6,25.52,25.59,19700.0
2011-06-24 14:30:00,25.59,25.6,25.53,25.6,26600.0,25.59,25.6,25.53,25.6,26600.0
2011-06-24 15:00:00,25.59,25.6,25.52,25.55,49200.0,25.59,25.6,25.52,25.55,49200.0
2011-06-24 15:30:00,25.54,25.6,25.45,25.57,154900.0,25.54,25.6,25.45,25.57,154900.0
2011-06-27 09:30:00,25.47,25.47,25.25,25.34,29900.0,25.47,25.47,25.25,25.34,29900.0
2011-06-27 10:00:00,25.33,25.5,25.31,25.5,13400.0,25.33,25.5,25.31,25.5,13400.0
2011-06-27 10:30:00,25.5,25.53,25.49,25.51,21100.0,25.5,25.53,25.49,25.51,21100.0
2011-06-27 11:00:00,25.51,25.55,25.48,25.52,43800.0,25.51,25.55,25.48,25.52,43800.0
2011-06-27 11:30:00,25.53,25.6,25.53,25.59,15500.0,25.53,25.6,25.53,25.59,15500.0
2011-06-27 12:00:00,25.59,25.62,25.53,25.53,13800.0,25.59,25.62,25.53,25.53,13800.0
2011-06-27 12:30:00,25.54,25.59,25.49,25.57,13700.0,25.54,25.59,25.49,25.57,13700.0
2011-06-27 13:00:00,25.58,25.61,25.56,25.56,13100.0,25.58,25.61,25.56,25.56,13100.0
2011-06-27 13:30:00,25.56,25.58,25.53,25.55,25200.0,25.56,25.58,25.53,25.55,25200.0
2011-06-27 14:00:00,25.56,25.65,25.55,25.62,18800.0,25.56,25.65,25.55,25.62,18800.0
2011-06-27 14:30:00,25.62,25.62,25.59,25.61,18300.0,25.62,25.62,25.59,25.61,18300.0
2011-06-27 15:00:00,25.61,25.71,25.6,25.67,56900.0,25.61,25.71,25.6,25.67,56900.0
2011-06-27 15:30:00,25.68,25.69,25.63,25.67,79000.0,25.68,25.69,25.63,25.67,79000.0
2011-06-28 09:30:00,25.65,25.84,25.46,25.83,25400.0,25.65,25.84,25.46,25.83,25400.0
2011-06-28 10:00:00,25.82,26.03,25.8,25.98,123400.0,25.82,26.03,25.8,25.98,123400.0
2011-06-28 10:30:00,25.98,26.11,25.9,26.1,53000.0,25.98,26.11,25.9,26.1,53000.0
2011-06-28 11:00:00,26.11,26.27,26.07,26.26,44800.0,26.11,26.27,26.07,26.26,44800.0
2011-06-28 11:30:00,26.26,26.42,26.26,26.36,25900.0,26.26,26.42,26.26,26.36,25900.0
2011-06-28 12:00:00,26.35,26.41,26.35,26.38,35000.0,26.35,26.41,26.35,26.38,35000.0
2011-06-28 12:30:00,26.38,26.4,26.33,26.4,25800.0,26.38,26.4,26.33,26.4,25800.0
2011-06-28 13:00:00,26.39,26.41,26.25,26.3,99800.0,26.39,26.41,26.25,26.3,99800.0
2011-06-28 13:30:00,26.3,26.33,26.27,26.28,22500.0,26.3,26.33,26.27,26.28,22500.0
2011-06-28 14:00:00,26.27,26.33,26.27,26.3,26400.0,26.27,26.33,26.27,26.3,26400.0
2011-06-28 14:30:00,26.3,26.33,26.25,26.27,53000.0,26.3,26.33,26.25,26.27,53000.0
2011-06-28 15:00:00,26.25,26.31,26.25,26.26,48800.0,26.25,26.31,26.25,26.26,48800.0
2011-06-28 15:30:00,26.25,26.3,26.24,26.28,265800.0,26.25,26.3,26.24,26.28,265800.0
2011-06-29 09:30:00,26.32,26.45,26.05,26.26,224300.0,26.32,26.45,26.05,26.26,224300.0
2011-06-29 10:00:00,26.26,26.58,26.21,26.54,76100.0,26.26,26.58,26.21,26.54,76100.0
2011-06-29 10:30:00,26.56,26.63,26.53,26.6,32200.0,26.56,26.63,26.53,26.6,32200.0
2011-06-29 11:00:00,26.58,26.71,26.47,26.63,253900.0,26.58,26.71,26.47,26.63,253900.0
2011-06-29 11:30:00,26.61,26.8,26.59,26.78,24400.0,26.61,26.8,26.59,26.78,24400.0
2011-06-29 12:00:00,26.79,26.87,26.73,26.78,28100.0,26.79,26.87,26.73,26.78,28100.0
2011-06-29 12:30:00,26.82,26.89,26.77,26.86,29400.0,26.82,26.89,26.77,26.86,29400.0
2011-06-29 13:00:00,26.87,26.96,26.84,26.95,85200.0,26.87,26.96,26.84,26.95,85200.0
2011-06-29 13:30:00,26.95,26.99,26.69,26.76,81300.0,26.95,26.99,26.69,26.76,81300.0
2011-06-29 14:00:00,26.75,26.82,26.7,26.72,53000.0,26.75,26.82,26.7,26.72,53000.0
2011-06-29 14:30:00,26.73,26.79,26.72,26.78,51900.0,26.73,26.79,26.72,26.78,51900.0
2011-06-29 15:00:00,26.78,26.87,26.75,26.83,97100.0,26.78,26.87,26.75,26.83,97100.0
2011-06-29 15:30:00,26.83,26.83,26.73,26.79,180800.0,26.83,26.83,26.73,26.79,180800.0
2011-06-30 09:30:00,26.82,27.37,26.75,27.17,174800.0,26.82,27.37,26.75,27.17,174800.0
2011-06-30 10:00:00,27.19,27.28,27.16,27.23,90800.0,27.19,27.28,27.16,27.23,90800.0
2011-06-30 10:30:00,27.24,27.27,27.13,27.2,58900.0,27.24,27.27,27.13,27.2,58900.0
2011-06-30 11:00:00,27.2,27.24,27.19,27.2,61200.0,27.2,27.24,27.19,27.2,61200.0
2011-06-30 11:30:00,27.21,27.23,27.19,27.21,106100.0,27.21,27.23,27.19,27.21,106100.0
2011-06-30 12:00:00,27.21,27.23,27.19,27.2,17900.0,27.21,27.23,27.19,27.2,17900.0
2011-06-30 12:30:00,27.2,27.28,27.19,27.24,26200.0,27.2,27.28,27.19,27.24,26200.0
2011-06-30 13:00:00,27.25,27.25,27.16,27.18,29700.0,27.25,27.25,27.16,27.18,29700.0
2011-06-30 13:30:00,27.18,27.29,27.18,27.24,40700.0,27.18,27.29,27.18,27.24,40700.0
2011-06-30 14:00:00,27.24,27.29,27.21,27.25,62400.0,27.24,27.29,27.21,27.25,62400.0
2011-06-30 14:30:00,27.25,27.28,27.22,27.27,73800.0,27.25,27.28,27.22,27.27,73800.0
2011-06-30 15:00:00,27.26,27.27,27.18,27.22,59800.0,27.26,27.27,27.18,27.22,59800.0
2011-06-30 15:30:00,27.22,27.25,27.2,27.22,134900.0,27.22,27.25,27.2,27.22,134900.0
2011-07-01 09:30:00,27.13,27.5,26.94,27.49,50100.0,27.13,27.5,26.94,27.49,50100.0
2011-07-01 10:00:00,27.49,27.78,27.49,27.68,73100.0,27.49,27.78,27.49,27.68,73100.0
2011-07-01 10:30:00,27.68,27.74,27.65,27.66,42000.0,27.68,27.74,27.65,27.66,42000.0
2011-07-01 11:00:00,27.66,27.78,27.66,27.71,28300.0,27.66,27.78,27.66,27.71,28300.0
2011-07-01 11:30:00,27.69,27.77,27.66,27.73,58600.0,27.69,27.77,27.66,27.73,58600.0
2011-07-01 12:00:00,27.72,27.77,27.64,27.76,20900.0,27.72,27.77,27.64,27.76,20900.0
2011-07-01 12:30:00,27.77,27.81,27.76,27.8,9200.0,27.77,27.81,27.76,27.8,9200.0
2011-07-01 13:00:00,27.79,27.86,27.78,27.83,15600.0,27.79,27.86,27.78,27.83,15600.0
2011-07-01 13:30:00,27.83,27.84,27.71,27.76,22300.0,27.83,27.84,27.71,27.76,22300.0
2011-07-01 14:00:00,27.75,27.8,27.73,27.78,48800.0,27.75,27.8,27.73,27.78,48800.0
2011-07-01 14:30:00,27.79,27.86,27.75,27.85,186800.0,27.79,27.86,27.75,27.85,186800.0
2011-07-01 15:00:00,27.85,27.89,27.8,27.81,35900.0,27.85,27.89,27.8,27.81,35900.0
2011-07-01 15:30:00,27.8,27.9,27.77,27.86,65600.0,27.8,27.9,27.77,27.86,65600.0
2011-07-05 09:30:00,27.7,27.84,27.62,27.75,24100.0,27.7,27.84,27.62,27.75,24100.0
2011-07-05 10:00:00,27.74,27.82,27.68,27.79,29800.0,27.74,27.82,27.68,27.79,29800.0
2011-07-05 10:30:00,27.78,27.88,27.76,27.77,21500.0,27.78,27.88,27.76,27.77,21500.0
2011-07-05 11:00:00,27.77,27.8,27.73,27.76,19700.0,27.77,27.8,27.73,27.76,19700.0
2011-07-05 11:30:00,27.76,27.78,27.72,27.77,20700.0,27.76,27.78,27.72,27.77,20700.0
2011-07-05 12:00:00,27.75,27.78,27.72,27.75,33900.0,27.75,27.78,27.72,27.75,33900.0
2011-07-05 12:30:00,27.75,27.82,27.73,27.8,41400.0,27.75,27.82,27.73,27.8,41400.0
2011-07-05 13:00:00,27.8,27.84,27.71,27.71,19800.0,27.8,27.84,27.71,27.71,19800.0
2011-07-05 13:30:00,27.71,27.79,27.7,27.74,14200.0,27.71,27.79,27.7,27.74,14200.0
2011-07-05 14:00:00,27.73,27.78,27.6,27.63,37100.0,27.73,27.78,27.6,27.63,37100.0
2011-07-05 14:30:00,27.63,27.71,27.56,27.67,29300.0,27.63,27.71,27.56,27.67,29300.0
2011-07-05 15:00:00,27.68,27.78,27.66,27.76,29700.0,27.68,27.78,27.66,27.76,29700.0
2011-07-05 15:30:00,27.75,27.82,27.73,27.81,95900.0,27.75,27.82,27.73,27.81,95900.0
2011-07-06 09:30:00,27.64,27.91,27.6,27.8,20800.0,27.64,27.91,27.6,27.8,20800.0
2011-07-06 10:00:00,27.79,27.87,27.75,27.81,30900.0,27.79,27.87,27.75,27.81,30900.0
2011-07-06 10:30:00,27.8,27.89,27.77,27.88,24000.0,27.8,27.89,27.77,27.88,24000.0
2011-07-06 11:00:00,27.87,27.9,27.85,27.88,16900.0,27.87,27.9,27.85,27.88,16900.0
2011-07-06 11:30:00,27.89,28.07,27.89,28.01,47600.0,27.89,28.07,27.89,28.01,47600.0
2011-07-06 12:00:00,28.01,28.05,27.99,28.04,16700.0,28.01,28.05,27.99,28.04,16700.0
2011-07-06 12:30:00,28.03,28.09,28.0,28.09,23600.0,28.03,28.09,28.0,28.09,23600.0
2011-07-06 13:00:00,28.07,28.08,28.01,28.03,8400.0,28.07,28.08,28.01,28.03,8400.0
2011-07-06 13:30:00,28.02,28.04,27.98,28.04,8800.0,28.02,28.04,27.98,28.04,8800.0
2011-07-06 14:00:00,28.03,28.06,28.0,28.05,36800.0,28.03,28.06,28.0,28.05,36800.0
2011-07-06 14:30:00,28.04,28.1,28.02,28.02,27700.0,28.04,28.1,28.02,28.02,27700.0
2011-07-06 15:00:00,28.02,28.12,28.02,28.05,47300.0,28.02,28.12,28.02,28.05,47300.0
2011-07-06 15:30:00,28.05,28.16,28.02,28.15,98100.0,28.05,28.16,28.02,28.15,98100.0
2011-07-07 09:30:00,28.25,28.63,28.15,28.62,129400.0,28.25,28.63,28.15,28.62,129400.0
2011-07-07 10:00:00,28.61,28.78,28.55,28.78,125200.0,28.61,28.78,28.55,28.78,125200.0
2011-07-07 10:30:00,28.76,28.88,28.75,28.8,159400.0,28.76,28.88,28.75,28.8,159400.0
2011-07-07 11:00:00,28.81,28.86,28.71,28.71,70800.0,28.81,28.86,28.71,28.71,70800.0
2011-07-07 11:30:00,28.71,28.79,28.5,28.65,93000.0,28.71,28.79,28.5,28.65,93000.0
2011-07-07 12:00:00,28.66,28.7,28.62,28.69,30200.0,28.66,28.7,28.62,28.69,30200.0
2011-07-07 12:30:00,28.68,28.74,28.61,28.63,36700.0,28.68,28.74,28.61,28.63,36700.0
2011-07-07 13:00:00,28.62,28.72,28.59,28.69,32200.0,28.62,28.72,28.59,28.69,32200.0
2011-07-07 13:30:00,28.69,28.73,28.68,28.7,33300.0,28.69,28.73,28.68,28.7,33300.0
2011-07-07 14:00:00,28.7,28.75,28.69,28.7,18400.0,28.7,28.75,28.69,28.7,18400.0
2011-07-07 14:30:00,28.71,28.75,28.68,28.7,45100.0,28.71,28.75,28.68,28.7,45100.0
2011-07-07 15:00:00,28.7,28.73,28.69,28.71,108300.0,28.7,28.73,28.69,28.71,108300.0
2011-07-07 15:30:00,28.7,28.76,28.67,28.74,115800.0,28.7,28.76,28.67,28.74,115800.0
2011-07-08 09:30:00,28.42,28.68,28.42,28.58,104400.0,28.42,28.68,28.42,28.58,104400.0
2011-07-08 10:00:00,28.58,28.61,28.47,28.52,73600.0,28.58,28.61,28.47,28.52,73600.0
2011-07-08 10:30:00,28.52,28.65,28.47,28.65,40000.0,28.52,28.65,28.47,28.65,40000.0
2011-07-08 11:00:00,28.61,28.67,28.57,28.66,24600.0,28.61,28.67,28.57,28.66,24600.0
2011-07-08 11:30:00,28.64,28.97,28.61,28.96,69700.0,28.64,28.97,28.61,28.96,69700.0
2011-07-08 12:00:00,28.95,29.0,28.84,28.86,36700.0,28.95,29.0,28.84,28.86,36700.0
2011-07-08 12:30:00,28.85,28.89,28.74,28.89,21400.0,28.85,28.89,28.74,28.89,21400.0
2011-07-08 13:00:00,28.89,28.98,28.85,28.98,19900.0,28.89,28.98,28.85,28.98,19900.0
2011-07-08 13:30:00,28.97,28.99,28.92,28.99,24400.0,28.97,28.99,28.92,28.99,24400.0
2011-07-08 14:00:00,28.96,28.99,28.86,28.88,34800.0,28.96,28.99,28.86,28.88,34800.0
2011-07-08 14:30:00,28.9,28.92,28.82,28.84,30400.0,28.9,28.92,28.82,28.84,30400.0
2011-07-08 15:00:00,28.85,28.87,28.83,28.85,58700.0,28.85,28.87,28.83,28.85,58700.0
2011-07-08 15:30:00,28.84,28.88,28.83,28.86,81600.0,28.84,28.88,28.83,28.86,81600.0
2011-07-11 09:30:00,28.49,28.67,28.41,28.63,200300.0,28.49,28.67,28.41,28.63,200300.0
2011-07-11 10:00:00,28.62,28.62,28.33,28.43,169500.0,28.62,28.62,28.33,28.43,169500.0
2011-07-11 10:30:00,28.41,28.51,28.37,28.5,276700.0,28.41,28.51,28.37,28.5,276700.0
2011-07-11 11:00:00,28.49,28.6,28.37,28.58,154900.0,28.49,28.6,28.37,28.58,154900.0
2011-07-11 11:30:00,28.58,28.58,28.47,28.55,26700.0,28.58,28.58,28.47,28.55,26700.0
2011-07-11 12:00:00,28.53,28.6,28.53,28.55,183800.0,28.53,28.6,28.53,28.55,183800.0
2011-07-11 12:30:00,28.54,28.57,28.52,28.56,70700.0,28.54,28.57,28.52,28.56,70700.0
2011-07-11 13:00:00,28.56,28.63,28.54,28.58,23600.0,28.56,28.63,28.54,28.58,23600.0
2011-07-11 13:30:00,28.59,28.61,28.55,28.59,54500.0,28.59,28.61,28.55,28.59,54500.0
2011-07-11 14:00:00,28.57,28.64,28.57,28.61,253500.0,28.57,28.64,28.57,28.61,253500.0
2011-07-11 14:30:00,28.61,28.62,28.54,28.59,162600.0,28.61,28.62,28.54,28.59,162600.0
2011-07-11 15:00:00,28.6,28.64,28.53,28.63,101300.0,28.6,28.64,28.53,28.63,101300.0
2011-07-11 15:30:00,28.63,28.72,28.59,28.68,226400.0,28.63,28.72,28.59,28.68,226400.0
2011-07-12 09:30:00,28.66,28.88,28.56,28.71,146500.0,28.66,28.88,28.56,28.71,146500.0
2011-07-12 10:00:00,28.7,28.85,28.67,28.85,126800.0,28.7,28.85,28.67,28.85,126800.0
2011-07-12 10:30:00,28.86,29.0,28.8,28.81,121300.0,28.86,29.0,28.8,28.81,121300.0
2011-07-12 11:00:00,28.82,28.86,28.78,28.81,36500.0,28.82,28.86,28.78,28.81,36500.0
2011-07-12 11:30:00,28.82,28.96,28.77,28.95,168500.0,28.82,28.96,28.77,28.95,168500.0
2011-07-12 12:00:00,28.93,28.95,28.85,28.85,112200.0,28.93,28.95,28.85,28.85,112200.0
2011-07-12 12:30:00,28.85,28.86,28.8,28.84,144100.0,28.85,28.86,28.8,28.84,144100.0
2011-07-12 13:00:00,28.85,28.95,28.84,28.87,14400.0,28.85,28.95,28.84,28.87,14400.0
2011-07-12 13:30:00,28.86,28.93,28.83,28.83,16300.0,28.86,28.93,28.83,28.83,16300.0
2011-07-12 14:00:00,28.83,28.9,28.83,28.85,29400.0,28.83,28.9,28.83,28.85,29400.0
2011-07-12 14:30:00,28.86,28.86,28.72,28.84,67400.0,28.86,28.86,28.72,28.84,67400.0
2011-07-12 15:00:00,28.83,28.97,28.82,28.91,69000.0,28.83,28.97,28.82,28.91,69000.0
2011-07-12 15:30:00,28.91,28.95,28.83,28.9,160300.0,28.91,28.95,28.83,28.9,160300.0
2011-07-13 09:30:00,28.95,29.0,28.86,28.96,26800.0,28.95,29.0,28.86,28.96,26800.0
2011-07-13 10:00:00,28.97,29.19,28.97,29.18,56000.0,28.97,29.19,28.97,29.18,56000.0
2011-07-13 10:30:00,29.16,29.29,29.15,29.26,49200.0,29.16,29.29,29.15,29.26,49200.0
2011-07-13 11:00:00,29.27,29.33,29.25,29.32,23800.0,29.27,29.33,29.25,29.32,23800.0
2011-07-13 11:30:00,29.32,29.33,29.28,29.3,25100.0,29.32,29.33,29.28,29.3,25100.0
2011-07-13 12:00:00,29.3,29.34,29.25,29.25,18900.0,29.3,29.34,29.25,29.25,18900.0
2011-07-13 12:30:00,29.25,29.32,29.25,29.31,35900.0,29.25,29.32,29.25,29.31,35900.0
2011-07-13 13:00:00,29.31,29.32,29.25,29.26,69000.0,29.31,29.32,29.25,29.26,69000.0
2011-07-13 13:30:00,29.26,29.31,29.26,29.29,20300.0,29.26,29.31,29.26,29.29,20300.0
2011-07-13 14:00:00,29.27,29.29,29.22,29.27,132900.0,29.27,29.29,29.22,29.27,132900.0
2011-07-13 14:30:00,29.27,29.31,29.26,29.29,38700.0,29.27,29.31,29.26,29.29,38700.0
2011-07-13 15:00:00,29.29,29.31,29.15,29.15,85000.0,29.29,29.31,29.15,29.15,85000.0
2011-07-13 15:30:00,29.15,29.27,29.15,29.25,215700.0,29.15,29.27,29.15,29.25,215700.0
2011-07-14 09:30:00,29.38,29.75,29.3,29.64,155300.0,29.38,29.75,29.3,29.64,155300.0
2011-07-14 10:00:00,29.65,29.74,29.6,29.71,59200.0,29.65,29.74,29.6,29.71,59200.0
2011-07-14 10:30:00,29.71,29.74,29.66,29.73,71700.0,29.71,29.74,29.66,29.73,71700.0
2011-07-14 11:00:00,29.71,29.79,29.7,29.77,38000.0,29.71,29.79,29.7,29.77,38000.0
2011-07-14 11:30:00,29.75,29.84,29.75,29.81,154500.0,29.75,29.84,29.75,29.81,154500.0
2011-07-14 12:00:00,29.81,29.85,29.78,29.8,116400.0,29.81,29.85,29.78,29.8,116400.0
2011-07-14 12:30:00,29.8,29.87,29.73,29.75,108100.0,29.8,29.87,29.73,29.75,108100.0
2011-07-14 13:00:00,29.76,29.85,29.65,29.7,113500.0,29.76,29.85,29.65,29.7,113500.0
2011-07-14 13:30:00,29.7,29.94,29.7,29.94,74100.0,29.7,29.94,29.7,29.94,74100.0
2011-07-14 14:00:00,29.94,30.06,29.9,29.94,202800.0,29.94,30.06,29.9,29.94,202800.0
2011-07-14 14:30:00,29.95,30.0,29.88,29.93,157000.0,29.95,30.0,29.88,29.93,157000.0
2011-07-14 15:00:00,29.94,29.95,29.7,29.85,90500.0,29.94,29.95,29.7,29.85,90500.0
2011-07-14 15:30:00,29.84,29.9,29.82,29.86,144600.0,29.84,29.9,29.82,29.86,144600.0
2011-07-15 09:30:00,29.92,29.92,29.62,29.62,76300.0,29.92,29.92,29.62,29.62,76300.0
2011-07-15 10:00:00,29.63,29.76,29.62,29.67,90300.0,29.63,29.76,29.62,29.67,90300.0
2011-07-15 10:30:00,29.68,29.71,29.56,29.63,108100.0,29.68,29.71,29.56,29.63,108100.0
2011-07-15 11:00:00,29.62,29.62,29.39,29.45,92300.0,29.62,29.62,29.39,29.45,92300.0
2011-07-15 11:30:00,29.45,29.5,29.35,29.43,139200.0,29.45,29.5,29.35,29.43,139200.0
2011-07-15 12:00:00,29.44,29.52,29.44,29.5,106000.0,29.44,29.52,29.44,29.5,106000.0
2011-07-15 12:30:00,29.52,29.64,29.5,29.64,58200.0,29.52,29.64,29.5,29.64,58200.0
2011-07-15 13:00:00,29.64,29.76,29.63,29.75,51600.0,29.64,29.76,29.63,29.75,51600.0
2011-07-15 13:30:00,29.75,29.79,29.74,29.76,66000.0,29.75,29.79,29.74,29.76,66000.0
2011-07-15 14:00:00,29.76,29.8,29.65,29.68,50200.0,29.76,29.8,29.65,29.68,50200.0
2011-07-15 14:30:00,29.68,29.77,29.68,29.74,38200.0,29.68,29.77,29.68,29.74,38200.0
2011-07-15 15:00:00,29.74,29.79,29.73,29.74,87900.0,29.74,29.79,29.73,29.74,87900.0
2011-07-15 15:30:00,29.73,29.8,29.64,29.68,238000.0,29.73,29.8,29.64,29.68,238000.0
2011-07-18 09:30:00,29.58,29.69,29.34,29.63,136500.0,29.58,29.69,29.34,29.63,136500.0
2011-07-18 10:00:00,29.6,29.66,29.52,29.54,61400.0,29.6,29.66,29.52,29.54,61400.0
2011-07-18 10:30:00,29.54,29.61,29.5,29.56,47900.0,29.54,29.61,29.5,29.56,47900.0
2011-07-18 11:00:00,29.56,29.57,29.37,29.41,79600.0,29.56,29.57,29.37,29.41,79600.0
2011-07-18 11:30:00,29.41,29.47,29.38,29.43,89400.0,29.41,29.47,29.38,29.43,89400.0
2011-07-18 12:00:00,29.43,29.52,29.42,29.49,66200.0,29.43,29.52,29.42,29.49,66200.0
2011-07-18 12:30:00,29.48,29.48,29.26,29.28,15300.0,29.48,29.48,29.26,29.28,15300.0
2011-07-18 13:00:00,29.28,29.33,29.27,29.33,27800.0,29.28,29.33,29.27,29.33,27800.0
2011-07-18 13:30:00,29.33,29.37,29.3,29.37,17200.0,29.33,29.37,29.3,29.37,17200.0
2011-07-18 14:00:00,29.38,29.39,29.31,29.33,20700.0,29.38,29.39,29.31,29.33,20700.0
2011-07-18 14:30:00,29.33,29.35,29.3,29.33,20000.0,29.33,29.35,29.3,29.33,20000.0
2011-07-18 15:00:00,29.33,29.42,29.32,29.4,32700.0,29.33,29.42,29.32,29.4,32700.0
2011-07-18 15:30:00,29.41,29.61,29.4,29.59,124800.0,29.41,29.61,29.4,29.59,124800.0
2011-07-19 09:30:00,29.75,30.22,29.63,30.18,147800.0,29.75,30.22,29.63,30.18,147800.0
2011-07-19 10:00:00,30.18,30.29,30.16,30.27,51900.0,30.18,30.29,30.16,30.27,51900.0
2011-07-19 10:30:00,30.29,30.29,30.16,30.19,83500.0,30.29,30.29,30.16,30.19,83500.0
2011-07-19 11:00:00,30.19,30.2,30.09,30.11,42300.0,30.19,30.2,30.09,30.11,42300.0
2011-07-19 11:30:00,30.12,30.15,30.02,30.11,23800.0,30.12,30.15,30.02,30.11,23800.0
2011-07-19 12:00:00,30.11,30.18,30.08,30.1,19500.0,30.11,30.18,30.08,30.1,19500.0
2011-07-19 12:30:00,30.1,30.18,30.1,30.16,26800.0,30.1,30.18,30.1,30.16,26800.0
2011-07-19 13:00:00,30.17,30.24,30.15,30.24,24100.0,30.17,30.24,30.15,30.24,24100.0
2011-07-19 13:30:00,30.23,30.41,30.21,30.3,100900.0,30.23,30.41,30.21,30.3,100900.0
2011-07-19 14:00:00,30.29,30.29,30.19,30.24,72700.0,30.29,30.29,30.19,30.24,72700.0
2011-07-19 14:30:00,30.24,30.38,30.21,30.36,41000.0,30.24,30.38,30.21,30.36,41000.0
2011-07-19 15:00:00,30.36,30.46,30.35,30.39,35300.0,30.36,30.46,30.35,30.39,35300.0
2011-07-19 15:30:00,30.38,30.49,30.37,30.46,80900.0,30.38,30.49,30.37,30.46,80900.0
2011-07-20 09:30:00,30.36,30.45,29.95,30.08,120800.0,30.36,30.45,29.95,30.08,120800.0
2011-07-20 10:00:00,30.03,30.05,29.79,30.01,86500.0,30.03,30.05,29.79,30.01,86500.0
2011-07-20 10:30:00,30.02,30.06,29.9,29.91,36900.0,30.02,30.06,29.9,29.91,36900.0
2011-07-20 11:00:00,29.9,29.93,29.74,29.74,55500.0,29.9,29.93,29.74,29.74,55500.0
2011-07-20 11:30:00,29.73,29.8,29.68,29.78,116700.0,29.73,29.8,29.68,29.78,116700.0
2011-07-20 12:00:00,29.77,29.79,29.67,29.67,33800.0,29.77,29.79,29.67,29.67,33800.0
2011-07-20 12:30:00,29.69,29.78,29.68,29.76,22400.0,29.69,29.78,29.68,29.76,22400.0
2011-07-20 13:00:00,29.77,29.96,29.76,29.96,38600.0,29.77,29.96,29.76,29.96,38600.0
2011-07-20 13:30:00,29.96,30.03,29.9,29.9,50300.0,29.96,30.03,29.9,29.9,50300.0
2011-07-20 14:00:00,29.9,29.9,29.8,29.81,61800.0,29.9,29.9,29.8,29.81,61800.0
2011-07-20 14:30:00,29.82,29.82,29.65,29.74,59600.0,29.82,29.82,29.65,29.74,59600.0
2011-07-20 15:00:00,29.74,29.79,29.69,29.75,112800.0,29.74,29.79,29.69,29.75,112800.0
2011-07-20 15:30:00,29.74,29.82,29.71,29.76,188700.0,29.74,29.82,29.71,29.76,188700.0
2011-07-21 09:30:00,30.01,30.22,29.52,30.02,93300.0,30.01,30.22,29.52,30.02,93300.0
2011-07-21 10:00:00,30.08,30.3,30.08,30.26,31800.0,30.08,30.3,30.08,30.26,31800.0
2011-07-21 10:30:00,30.26,30.26,30.19,30.21,25300.0,30.26,30.26,30.19,30.21,25300.0
2011-07-21 11:00:00,30.21,30.24,30.14,30.16,64200.0,30.21,30.24,30.14,30.16,64200.0
2011-07-21 11:30:00,30.15,30.15,30.09,30.1,26100.0,30.15,30.15,30.09,30.1,26100.0
2011-07-21 12:00:00,30.08,30.14,30.0,30.1,35200.0,30.08,30.14,30.0,30.1,35200.0
2011-07-21 12:30:00,30.09,30.3,30.09,30.19,51100.0,30.09,30.3,30.09,30.19,51100.0
2011-07-21 13:00:00,30.21,30.3,30.11,30.3,79800.0,30.21,30.3,30.11,30.3,79800.0
2011-07-21 13:30:00,30.33,30.42,30.25,30.26,46200.0,30.33,30.42,30.25,30.26,46200.0
2011-07-21 14:00:00,30.26,30.32,30.26,30.3,23500.0,30.26,30.32,30.26,30.3,23500.0
2011-07-21 14:30:00,30.3,30.31,30.29,30.29,20500.0,30.3,30.31,30.29,30.29,20500.0
2011-07-21 15:00:00,30.28,30.31,30.25,30.3,40100.0,30.28,30.31,30.25,30.3,40100.0
2011-07-21 15:30:00,30.3,30.32,30.24,30.31,104100.0,30.3,30.32,30.24,30.31,104100.0
2011-07-22 09:30:00,30.2,30.33,30.15,30.24,23700.0,30.2,30.33,30.15,30.24,23700.0
2011-07-22 10:00:00,30.23,30.3,30.1,30.17,43100.0,30.23,30.3,30.1,30.17,43100.0
2011-07-22 10:30:00,30.15,30.29,30.11,30.28,55100.0,30.15,30.29,30.11,30.28,55100.0
2011-07-22 11:00:00,30.28,30.28,30.2,30.21,9400.0,30.28,30.28,30.2,30.21,9400.0
2011-07-22 11:30:00,30.22,30.32,30.22,30.3,39400.0,30.22,30.32,30.22,30.3,39400.0
2011-07-22 12:00:00,30.32,30.36,30.3,30.31,16400.0,30.32,30.36,30.3,30.31,16400.0
2011-07-22 12:30:00,30.32,30.42,30.31,30.42,10400.0,30.32,30.42,30.31,30.42,10400.0
2011-07-22 13:00:00,30.42,30.46,30.4,30.44,21900.0,30.42,30.46,30.4,30.44,21900.0
2011-07-22 13:30:00,30.46,30.54,30.46,30.54,32700.0,30.46,30.54,30.46,30.54,32700.0
2011-07-22 14:00:00,30.54,30.78,30.53,30.78,92400.0,30.54,30.78,30.53,30.78,92400.0
2011-07-22 14:30:00,30.78,30.82,30.76,30.82,35600.0,30.78,30.82,30.76,30.82,35600.0
2011-07-22 15:00:00,30.82,30.86,30.76,30.77,52300.0,30.82,30.86,30.76,30.77,52300.0
2011-07-22 15:30:00,30.76,30.77,30.61,30.71,53600.0,30.76,30.77,30.61,30.71,53600.0
2011-07-25 09:30:00,30.41,30.41,29.93,30.25,24100.0,30.41,30.41,29.93,30.25,24100.0
2011-07-25 10:00:00,30.25,30.31,30.03,30.05,58700.0,30.25,30.31,30.03,30.05,58700.0
2011-07-25 10:30:00,30.05,30.39,30.05,30.22,27400.0,30.05,30.39,30.05,30.22,27400.0
2011-07-25 11:00:00,30.25,30.32,30.21,30.3,14700.0,30.25,30.32,30.21,30.3,14700.0
2011-07-25 11:30:00,30.29,30.3,30.06,30.08,44600.0,30.29,30.3,30.06,30.08,44600.0
2011-07-25 12:00:00,30.08,30.09,30.04,30.09,12300.0,30.08,30.09,30.04,30.09,12300.0
2011-07-25 12:30:00,30.09,30.12,30.07,30.11,12700.0,30.09,30.12,30.07,30.11,12700.0
2011-07-25 13:00:00,30.11,30.12,30.06,30.06,18400.0,30.11,30.12,30.06,30.06,18400.0
2011-07-25 13:30:00,30.08,30.08,30.02,30.05,17000.0,30.08,30.08,30.02,30.05,17000.0
2011-07-25 14:00:00,30.04,30.13,30.04,30.05,25700.0,30.04,30.13,30.04,30.05,25700.0
2011-07-25 14:30:00,30.05,30.05,30.0,30.01,47500.0,30.05,30.05,30.0,30.01,47500.0
2011-07-25 15:00:00,30.0,30.05,30.0,30.02,44200.0,30.0,30.05,30.0,30.02,44200.0
2011-07-25 15:30:00,30.03,30.12,30.02,30.07,140400.0,30.03,30.12,30.02,30.07,140400.0
2011-07-26 09:30:00,30.08,30.23,30.01,30.04,57500.0,30.08,30.23,30.01,30.04,57500.0
2011-07-26 10:00:00,30.08,30.13,29.96,29.96,45300.0,30.08,30.13,29.96,29.96,45300.0
2011-07-26 10:30:00,29.97,30.02,29.95,30.01,46900.0,29.97,30.02,29.95,30.01,46900.0
2011-07-26 11:00:00,30.0,30.03,29.95,29.97,42600.0,30.0,30.03,29.95,29.97,42600.0
2011-07-26 11:30:00,29.97,30.01,29.8,30.0,37800.0,29.97,30.01,29.8,30.0,37800.0
2011-07-26 12:00:00,30.0,30.01,29.94,30.0,38600.0,30.0,30.01,29.94,30.0,38600.0
2011-07-26 12:30:00,30.0,30.05,29.97,30.05,31100.0,30.0,30.05,29.97,30.05,31100.0
2011-07-26 13:00:00,30.05,30.07,29.89,29.94,29700.0,30.05,30.07,29.89,29.94,29700.0
2011-07-26 13:30:00,29.94,30.02,29.94,30.01,32100.0,29.94,30.02,29.94,30.01,32100.0
2011-07-26 14:00:00,30.01,30.14,30.01,30.14,20600.0,30.01,30.14,30.01,30.14,20600.0
2011-07-26 14:30:00,30.15,30.26,30.15,30.25,42700.0,30.15,30.26,30.15,30.25,42700.0
2011-07-26 15:00:00,30.25,30.28,30.23,30.28,63900.0,30.25,30.28,30.23,30.28,63900.0
2011-07-26 15:30:00,30.27,30.38,30.24,30.28,143200.0,30.27,30.38,30.24,30.28,143200.0
2011-07-27 09:30:00,30.03,30.15,29.63,29.71,42000.0,30.03,30.15,29.63,29.71,42000.0
2011-07-27 10:00:00,29.71,29.73,29.28,29.28,55300.0,29.71,29.73,29.28,29.28,55300.0
2011-07-27 10:30:00,29.27,29.46,29.17,29.46,44300.0,29.27,29.46,29.17,29.46,44300.0
2011-07-27 11:00:00,29.45,29.53,29.3,29.53,56000.0,29.45,29.53,29.3,29.53,56000.0
2011-07-27 11:30:00,29.54,29.61,29.5,29.61,59400.0,29.54,29.61,29.5,29.61,59400.0
2011-07-27 12:00:00,29.64,29.64,29.52,29.52,87700.0,29.64,29.64,29.52,29.52,87700.0
2011-07-27 12:30:00,29.53,29.53,29.41,29.5,29400.0,29.53,29.53,29.41,29.5,29400.0
2011-07-27 13:00:00,29.5,29.55,29.48,29.5,62400.0,29.5,29.55,29.48,29.5,62400.0
2011-07-27 13:30:00,29.49,29.52,29.37,29.5,46200.0,29.49,29.52,29.37,29.5,46200.0
2011-07-27 14:00:00,29.49,29.58,29.46,29.51,67000.0,29.49,29.58,29.46,29.51,67000.0
2011-07-27 14:30:00,29.5,29.55,29.49,29.5,36200.0,29.5,29.55,29.49,29.5,36200.0
2011-07-27 15:00:00,29.51,29.54,29.36,29.37,100900.0,29.51,29.54,29.36,29.37,100900.0
2011-07-27 15:30:00,29.36,29.56,29.34,29.53,185400.0,29.36,29.56,29.34,29.53,185400.0
2011-07-28 09:30:00,29.58,29.82,28.81,29.32,226600.0,29.58,29.82,28.81,29.32,226600.0
2011-07-28 10:00:00,29.38,29.63,29.18,29.41,170500.0,29.38,29.63,29.18,29.41,170500.0
2011-07-28 10:30:00,29.4,29.5,29.35,29.5,116700.0,29.4,29.5,29.35,29.5,116700.0
2011-07-28 11:00:00,29.5,29.74,29.45,29.72,75100.0,29.5,29.74,29.45,29.72,75100.0
2011-07-28 11:30:00,29.7,29.74,29.57,29.6,62600.0,29.7,29.74,29.57,29.6,62600.0
2011-07-28 12:00:00,29.6,29.62,29.45,29.49,76100.0,29.6,29.62,29.45,29.49,76100.0
2011-07-28 12:30:00,29.49,29.53,29.46,29.5,48900.0,29.49,29.53,29.46,29.5,48900.0
2011-07-28 13:00:00,29.49,29.53,29.35,29.35,103400.0,29.49,29.53,29.35,29.35,103400.0
2011-07-28 13:30:00,29.36,29.42,29.33,29.4,25700.0,29.36,29.42,29.33,29.4,25700.0
2011-07-28 14:00:00,29.4,29.46,29.37,29.41,31200.0,29.4,29.46,29.37,29.41,31200.0
2011-07-28 14:30:00,29.41,29.41,29.17,29.25,89400.0,29.41,29.41,29.17,29.25,89400.0
2011-07-28 15:00:00,29.25,29.38,29.22,29.34,108600.0,29.25,29.38,29.22,29.34,108600.0
2011-07-28 15:30:00,29.34,29.37,29.27,29.29,239600.0,29.34,29.37,29.27,29.29,239600.0
2011-07-29 09:30:00,30.89,31.0,29.61,29.99,294900.0,30.89,31.0,29.61,29.99,294900.0
2011-07-29 10:00:00,29.93,30.47,29.92,30.15,130300.0,29.93,30.47,29.92,30.15,130300.0
2011-07-29 10:30:00,30.16,30.9,30.12,30.88,94300.0,30.16,30.9,30.12,30.88,94300.0
2011-07-29 11:00:00,30.86,31.38,30.81,31.32,156100.0,30.86,31.38,30.81,31.32,156100.0
2011-07-29 11:30:00,31.32,31.55,31.08,31.08,142200.0,31.32,31.55,31.08,31.08,142200.0
2011-07-29 12:00:00,31.08,31.2,30.8,31.0,195300.0,31.08,31.2,30.8,31.0,195300.0
2011-07-29 12:30:00,31.0,31.06,30.89,30.98,114500.0,31.0,31.06,30.89,30.98,114500.0
2011-07-29 13:00:00,30.98,31.19,30.98,31.09,47600.0,30.98,31.19,30.98,31.09,47600.0
2011-07-29 13:30:00,31.09,31.24,31.04,31.24,169700.0,31.09,31.24,31.04,31.24,169700.0
2011-07-29 14:00:00,31.24,31.4,31.21,31.31,64900.0,31.24,31.4,31.21,31.31,64900.0
2011-07-29 14:30:00,31.3,31.53,31.28,31.52,83400.0,31.3,31.53,31.28,31.52,83400.0
2011-07-29 15:00:00,31.52,31.68,31.42,31.42,123500.0,31.52,31.68,31.42,31.42,123500.0
2011-07-29 15:30:00,31.41,31.46,31.22,31.23,157500.0,31.41,31.46,31.22,31.23,157500.0
2011-08-01 09:30:00,31.63,31.89,31.26,31.29,84700.0,31.63,31.89,31.26,31.29,84700.0
2011-08-01 10:00:00,31.3,31.31,31.01,31.03,124500.0,31.3,31.31,31.01,31.03,124500.0
2011-08-01 10:30:00,31.03,31.03,30.83,30.85,35600.0,31.03,31.03,30.83,30.85,35600.0
2011-08-01 11:00:00,30.86,31.0,30.75,30.98,54900.0,30.86,31.0,30.75,30.98,54900.0
2011-08-01 11:30:00,30.97,30.99,30.87,30.9,83300.0,30.97,30.99,30.87,30.9,83300.0
2011-08-01 12:00:00,30.89,30.92,30.48,30.71,84400.0,30.89,30.92,30.48,30.71,84400.0
2011-08-01 12:30:00,30.7,30.7,30.56,30.6,39900.0,30.7,30.7,30.56,30.6,39900.0
2011-08-01 13:00:00,30.61,30.61,30.44,30.48,45900.0,30.61,30.61,30.44,30.48,45900.0
2011-08-01 13:30:00,30.48,30.65,30.47,30.61,68600.0,30.48,30.65,30.47,30.61,68600.0
2011-08-01 14:00:00,30.61,30.67,30.58,30.59,59200.0,30.61,30.67,30.58,30.59,59200.0
2011-08-01 14:30:00,30.59,30.6,30.51,30.6,63400.0,30.59,30.6,30.51,30.6,63400.0
2011-08-01 15:00:00,30.6,30.91,30.6,30.89,128200.0,30.6,30.91,30.6,30.89,128200.0
2011-08-01 15:30:00,30.88,30.89,30.7,30.73,177400.0,30.88,30.89,30.7,30.73,177400.0
2011-08-02 09:30:00,30.23,30.78,30.23,30.57,133100.0,30.23,30.78,30.23,30.57,133100.0
2011-08-02 10:00:00,30.55,30.6,30.46,30.51,118500.0,30.55,30.6,30.46,30.51,118500.0
2011-08-02 10:30:00,30.49,30.5,30.22,30.29,73900.0,30.49,30.5,30.22,30.29,73900.0
2011-08-02 11:00:00,30.29,30.3,30.0,30.04,59000.0,30.29,30.3,30.0,30.04,59000.0
2011-08-02 11:30:00,30.04,30.1,30.0,30.06,30700.0,30.04,30.1,30.0,30.06,30700.0
2011-08-02 12:00:00,30.08,30.11,30.0,30.0,37400.0,30.08,30.11,30.0,30.0,37400.0
2011-08-02 12:30:00,30.01,30.02,29.63,29.7,102500.0,30.01,30.02,29.63,29.7,102500.0
2011-08-02 13:00:00,29.7,29.86,29.65,29.78,53100.0,29.7,29.86,29.65,29.78,53100.0
2011-08-02 13:30:00,29.79,29.79,29.29,29.34,59500.0,29.79,29.79,29.29,29.34,59500.0
2011-08-02 14:00:00,29.35,29.61,29.35,29.59,45500.0,29.35,29.61,29.35,29.59,45500.0
2011-08-02 14:30:00,29.59,29.65,29.55,29.65,43200.0,29.59,29.65,29.55,29.65,43200.0
2011-08-02 15:00:00,29.65,29.74,29.44,29.47,80700.0,29.65,29.74,29.44,29.47,80700.0
2011-08-02 15:30:00,29.47,29.48,29.15,29.17,147100.0,29.47,29.48,29.15,29.17,147100.0
2011-08-03 09:30:00,29.13,29.45,28.61,28.65,41900.0,29.13,29.45,28.61,28.65,41900.0
2011-08-03 10:00:00,28.64,28.68,28.1,28.16,98700.0,28.64,28.68,28.1,28.16,98700.0
2011-08-03 10:30:00,28.16,28.17,27.62,28.03,103000.0,28.16,28.17,27.62,28.03,103000.0
2011-08-03 11:00:00,28.02,28.51,27.97,28.4,155800.0,28.02,28.51,27.97,28.4,155800.0
2011-08-03 11:30:00,28.4,28.45,28.29,28.36,33000.0,28.4,28.45,28.29,28.36,33000.0
2011-08-03 12:00:00,28.37,28.37,28.01,28.08,45000.0,28.37,28.37,28.01,28.08,45000.0
2011-08-03 12:30:00,28.09,28.15,28.01,28.13,38300.0,28.09,28.15,28.01,28.13,38300.0
2011-08-03 13:00:00,28.13,28.2,28.12,28.2,113300.0,28.13,28.2,28.12,28.2,113300.0
2011-08-03 13:30:00,28.2,28.55,28.17,28.51,84700.0,28.2,28.55,28.17,28.51,84700.0
2011-08-03 14:00:00,28.52,28.69,28.52,28.55,87600.0,28.52,28.69,28.52,28.55,87600.0
2011-08-03 14:30:00,28.56,28.68,28.51,28.67,51600.0,28.56,28.68,28.51,28.67,51600.0
2011-08-03 15:00:00,28.68,28.72,28.56,28.68,66400.0,28.68,28.72,28.56,28.68,66400.0
2011-08-03 15:30:00,28.69,28.73,28.63,28.68,192300.0,28.69,28.73,28.63,28.68,192300.0
2011-08-04 09:30:00,28.5,28.79,27.35,27.52,137100.0,28.5,28.79,27.35,27.52,137100.0
2011-08-04 10:00:00,27.52,27.94,27.49,27.83,136000.0,27.52,27.94,27.49,27.83,136000.0
2011-08-04 10:30:00,27.81,27.88,27.37,27.39,71800.0,27.81,27.88,27.37,27.39,71800.0
2011-08-04 11:00:00,27.39,27.39,26.99,26.99,187200.0,27.39,27.39,26.99,26.99,187200.0
2011-08-04 11:30:00,26.99,27.11,26.9,26.94,88800.0,26.99,27.11,26.9,26.94,88800.0
2011-08-04 12:00:00,26.95,27.16,26.92,27.15,78200.0,26.95,27.16,26.92,27.15,78200.0
2011-08-04 12:30:00,27.16,27.49,27.16,27.43,59500.0,27.16,27.49,27.16,27.43,59500.0
2011-08-04 13:00:00,27.42,27.45,27.17,27.27,50300.0,27.42,27.45,27.17,27.27,50300.0
2011-08-04 13:30:00,27.27,27.27,26.98,26.99,56500.0,27.27,27.27,26.98,26.99,56500.0
2011-08-04 14:00:00,26.99,27.0,26.76,26.78,54500.0,26.99,27.0,26.76,26.78,54500.0
2011-08-04 14:30:00,26.76,26.97,26.76,26.9,80700.0,26.76,26.97,26.76,26.9,80700.0
2011-08-04 15:00:00,26.9,27.09,26.86,26.91,280300.0,26.9,27.09,26.86,26.91,280300.0
2011-08-04 15:30:00,26.91,26.91,26.62,26.62,370200.0,26.91,26.91,26.62,26.62,370200.0
2011-08-05 09:30:00,27.14,27.39,25.73,25.74,107000.0,27.14,27.39,25.73,25.74,107000.0
2011-08-05 10:00:00,25.72,26.46,25.4,26.43,244100.0,25.72,26.46,25.4,26.43,244100.0
2011-08-05 10:30:00,26.41,26.48,26.27,26.47,144900.0,26.41,26.48,26.27,26.47,144900.0
2011-08-05 11:00:00,26.47,26.47,26.1,26.17,74700.0,26.47,26.47,26.1,26.17,74700.0
2011-08-05 11:30:00,26.18,26.29,25.52,25.53,118000.0,26.18,26.29,25.52,25.53,118000.0
2011-08-05 12:00:00,25.53,25.92,25.44,25.78,96800.0,25.53,25.92,25.44,25.78,96800.0
2011-08-05 12:30:00,25.78,26.48,25.74,26.36,38400.0,25.78,26.48,25.74,26.36,38400.0
2011-08-05 13:00:00,26.37,26.58,26.13,26.58,124600.0,26.37,26.58,26.13,26.58,124600.0
2011-08-05 13:30:00,26.56,26.62,26.4,26.43,174200.0,26.56,26.62,26.4,26.43,174200.0
2011-08-05 14:00:00,26.43,26.47,26.26,26.41,48700.0,26.43,26.47,26.26,26.41,48700.0
2011-08-05 14:30:00,26.41,26.48,26.19,26.27,43500.0,26.41,26.48,26.19,26.27,43500.0
2011-08-05 15:00:00,26.28,26.41,26.0,26.2,158800.0,26.28,26.41,26.0,26.2,158800.0
2011-08-05 15:30:00,26.19,26.39,26.14,26.17,184600.0,26.19,26.39,26.14,26.17,184600.0
2011-08-08 09:30:00,25.43,25.67,25.05,25.17,109800.0,25.43,25.67,25.05,25.17,109800.0
2011-08-08 10:00:00,25.21,25.24,24.72,24.74,92800.0,25.21,25.24,24.72,24.74,92800.0
2011-08-08 10:30:00,24.73,24.88,24.62,24.69,114900.0,24.73,24.88,24.62,24.69,114900.0
2011-08-08 11:00:00,24.68,25.04,24.58,24.7,69700.0,24.68,25.04,24.58,24.7,69700.0
2011-08-08 11:30:00,24.66,24.72,24.55,24.61,23200.0,24.66,24.72,24.55,24.61,23200.0
2011-08-08 12:00:00,24.62,24.63,24.52,24.57,49700.0,24.62,24.63,24.52,24.57,49700.0
2011-08-08 12:30:00,24.57,24.65,24.52,24.52,16300.0,24.57,24.65,24.52,24.52,16300.0
2011-08-08 13:00:00,24.53,24.58,24.36,24.5,57400.0,24.53,24.58,24.36,24.5,57400.0
2011-08-08 13:30:00,24.49,24.52,24.32,24.32,56800.0,24.49,24.52,24.32,24.32,56800.0
2011-08-08 14:00:00,24.33,24.43,23.89,23.92,88800.0,24.33,24.43,23.89,23.92,88800.0
2011-08-08 14:30:00,23.91,24.1,23.73,23.84,88900.0,23.91,24.1,23.73,23.84,88900.0
2011-08-08 15:00:00,23.87,24.48,23.85,24.29,80000.0,23.87,24.48,23.85,24.29,80000.0
2011-08-08 15:30:00,24.29,24.46,24.02,24.02,228000.0,24.29,24.46,24.02,24.02,228000.0
2011-08-09 09:30:00,24.33,24.97,23.92,23.99,201200.0,24.33,24.97,23.92,23.99,201200.0
2011-08-09 10:00:00,24.0,24.68,23.93,24.57,140600.0,24.0,24.68,23.93,24.57,140600.0
2011-08-09 10:30:00,24.61,25.12,24.45,25.08,106800.0,24.61,25.12,24.45,25.08,106800.0
2011-08-09 11:00:00,25.07,25.08,24.83,24.91,120400.0,25.07,25.08,24.83,24.91,120400.0
2011-08-09 11:30:00,24.91,25.12,24.83,25.06,60600.0,24.91,25.12,24.83,25.06,60600.0
2011-08-09 12:00:00,25.09,25.22,25.07,25.18,99200.0,25.09,25.22,25.07,25.18,99200.0
2011-08-09 12:30:00,25.19,25.25,25.13,25.21,96400.0,25.19,25.25,25.13,25.21,96400.0
2011-08-09 13:00:00,25.21,25.22,25.13,25.13,50100.0,25.21,25.22,25.13,25.13,50100.0
2011-08-09 13:30:00,25.15,25.17,24.83,24.95,61500.0,25.15,25.17,24.83,24.95,61500.0
2011-08-09 14:00:00,24.93,25.11,24.52,24.74,73900.0,24.93,25.11,24.52,24.74,73900.0
2011-08-09 14:30:00,24.73,24.75,24.19,24.48,204500.0,24.73,24.75,24.19,24.48,204500.0
2011-08-09 15:00:00,24.48,25.19,24.41,25.09,112200.0,24.48,25.19,24.41,25.09,112200.0
2011-08-09 15:30:00,25.09,25.68,24.93,25.65,218600.0,25.09,25.68,24.93,25.65,218600.0
2011-08-10 09:30:00,25.3,25.99,24.94,25.61,242700.0,25.3,25.99,24.94,25.61,242700.0
2011-08-10 10:00:00,25.52,25.71,25.35,25.42,190300.0,25.52,25.71,25.35,25.42,190300.0
2011-08-10 10:30:00,25.42,25.82,25.42,25.72,95000.0,25.42,25.82,25.42,25.72,95000.0
2011-08-10 11:00:00,25.7,25.84,25.6,25.68,137800.0,25.7,25.84,25.6,25.68,137800.0
2011-08-10 11:30:00,25.64,25.97,25.64,25.93,152200.0,25.64,25.97,25.64,25.93,152200.0
2011-08-10 12:00:00,25.91,26.2,25.86,25.99,99700.0,25.91,26.2,25.86,25.99,99700.0
2011-08-10 12:30:00,25.98,26.14,25.93,26.05,103400.0,25.98,26.14,25.93,26.05,103400.0
2011-08-10 13:00:00,26.05,26.18,25.84,25.95,104500.0,26.05,26.18,25.84,25.95,104500.0
2011-08-10 13:30:00,25.95,26.23,25.85,26.17,68100.0,25.95,26.23,25.85,26.17,68100.0
2011-08-10 14:00:00,26.18,26.42,26.05,26.18,204600.0,26.18,26.42,26.05,26.18,204600.0
2011-08-10 14:30:00,26.16,26.2,25.71,25.71,77300.0,26.16,26.2,25.71,25.71,77300.0
2011-08-10 15:00:00,25.7,25.82,25.5,25.65,111400.0,25.7,25.82,25.5,25.65,111400.0
2011-08-10 15:30:00,25.67,25.76,25.46,25.47,313600.0,25.67,25.76,25.46,25.47,313600.0
2011-08-11 09:30:00,25.69,26.22,25.5,25.9,118500.0,25.69,26.22,25.5,25.9,118500.0
2011-08-11 10:00:00,25.89,26.12,25.86,26.0,233300.0,25.89,26.12,25.86,26.0,233300.0
2011-08-11 10:30:00,26.03,26.48,26.0,26.41,141600.0,26.03,26.48,26.0,26.41,141600.0
2011-08-11 11:00:00,26.41,26.48,26.05,26.13,104000.0,26.41,26.48,26.05,26.13,104000.0
2011-08-11 11:30:00,26.14,26.22,26.0,26.0,48500.0,26.14,26.22,26.0,26.0,48500.0
2011-08-11 12:00:00,26.0,26.02,25.85,26.0,84700.0,26.0,26.02,25.85,26.0,84700.0
2011-08-11 12:30:00,26.0,26.33,25.99,26.32,42000.0,26.0,26.33,25.99,26.32,42000.0
2011-08-11 13:00:00,26.32,26.32,26.02,26.17,50800.0,26.32,26.32,26.02,26.17,50800.0
2011-08-11 13:30:00,26.14,26.24,26.0,26.24,32100.0,26.14,26.24,26.0,26.24,32100.0
2011-08-11 14:00:00,26.23,26.39,26.16,26.38,22300.0,26.23,26.39,26.16,26.38,22300.0
2011-08-11 14:30:00,26.38,26.64,26.33,26.62,96200.0,26.38,26.64,26.33,26.62,96200.0
2011-08-11 15:00:00,26.59,26.71,26.47,26.67,90400.0,26.59,26.71,26.47,26.67,90400.0
2011-08-11 15:30:00,26.67,26.91,26.56,26.62,240800.0,26.67,26.91,26.56,26.62,240800.0
2011-08-12 09:30:00,26.77,27.25,26.44,27.02,100900.0,26.77,27.25,26.44,27.02,100900.0
2011-08-12 10:00:00,27.02,27.29,26.99,27.19,112900.0,27.02,27.29,26.99,27.19,112900.0
2011-08-12 10:30:00,27.23,27.48,27.19,27.25,81600.0,27.23,27.48,27.19,27.25,81600.0
2011-08-12 11:00:00,27.25,27.43,27.18,27.33,62800.0,27.25,27.43,27.18,27.33,62800.0
2011-08-12 11:30:00,27.32,27.49,27.29,27.35,54500.0,27.32,27.49,27.29,27.35,54500.0
2011-08-12 12:00:00,27.34,27.5,27.24,27.29,28800.0,27.34,27.5,27.24,27.29,28800.0
2011-08-12 12:30:00,27.3,27.34,27.07,27.2,32800.0,27.3,27.34,27.07,27.2,32800.0
2011-08-12 13:00:00,27.24,27.35,27.18,27.35,21700.0,27.24,27.35,27.18,27.35,21700.0
2011-08-12 13:30:00,27.31,27.31,27.17,27.2,56900.0,27.31,27.31,27.17,27.2,56900.0
2011-08-12 14:00:00,27.2,27.32,27.0,27.13,53800.0,27.2,27.32,27.0,27.13,53800.0
2011-08-12 14:30:00,27.12,27.14,27.0,27.09,47300.0,27.12,27.14,27.0,27.09,47300.0
2011-08-12 15:00:00,27.09,27.19,27.02,27.12,61700.0,27.09,27.19,27.02,27.12,61700.0
2011-08-12 15:30:00,27.13,27.13,26.96,27.08,153000.0,27.13,27.13,26.96,27.08,153000.0
2011-08-15 09:30:00,27.24,27.82,27.24,27.52,58400.0,27.24,27.82,27.24,27.52,58400.0
2011-08-15 10:00:00,27.52,27.63,27.4,27.53,51500.0,27.52,27.63,27.4,27.53,51500.0
2011-08-15 10:30:00,27.54,27.56,27.36,27.36,35800.0,27.54,27.56,27.36,27.36,35800.0
2011-08-15 11:00:00,27.35,27.37,26.9,26.98,59300.0,27.35,27.37,26.9,26.98,59300.0
2011-08-15 11:30:00,26.99,26.99,26.86,26.9,71300.0,26.99,26.99,26.86,26.9,71300.0
2011-08-15 12:00:00,26.91,27.17,26.9,27.17,51400.0,26.91,27.17,26.9,27.17,51400.0
2011-08-15 12:30:00,27.15,27.32,27.15,27.3,27100.0,27.15,27.32,27.15,27.3,27100.0
2011-08-15 13:00:00,27.29,27.32,27.19,27.22,52000.0,27.29,27.32,27.19,27.22,52000.0
2011-08-15 13:30:00,27.23,27.28,27.17,27.28,20400.0,27.23,27.28,27.17,27.28,20400.0
2011-08-15 14:00:00,27.28,27.43,27.21,27.4,30300.0,27.28,27.43,27.21,27.4,30300.0
2011-08-15 14:30:00,27.41,27.68,27.41,27.68,71600.0,27.41,27.68,27.41,27.68,71600.0
2011-08-15 15:00:00,27.67,27.7,27.5,27.58,158300.0,27.67,27.7,27.5,27.58,158300.0
2011-08-15 15:30:00,27.59,27.67,27.53,27.65,158400.0,27.59,27.67,27.53,27.65,158400.0
2011-08-16 09:30:00,27.38,27.89,27.3,27.36,34100.0,27.38,27.89,27.3,27.36,34100.0
2011-08-16 10:00:00,27.35,27.67,27.28,27.6,104100.0,27.35,27.67,27.28,27.6,104100.0
2011-08-16 10:30:00,27.59,27.6,27.39,27.56,24800.0,27.59,27.6,27.39,27.56,24800.0
2011-08-16 11:00:00,27.56,27.58,27.46,27.55,15500.0,27.56,27.58,27.46,27.55,15500.0
2011-08-16 11:30:00,27.51,27.6,27.48,27.53,44700.0,27.51,27.6,27.48,27.53,44700.0
2011-08-16 12:00:00,27.53,27.7,27.44,27.47,41000.0,27.53,27.7,27.44,27.47,41000.0
2011-08-16 12:30:00,27.47,27.57,27.41,27.47,27300.0,27.47,27.57,27.41,27.47,27300.0
2011-08-16 13:00:00,27.44,27.44,27.23,27.27,5300.0,27.44,27.44,27.23,27.27,5300.0
2011-08-16 13:30:00,27.25,27.38,27.22,27.33,24200.0,27.25,27.38,27.22,27.33,24200.0
2011-08-16 14:00:00,27.35,27.46,27.3,27.33,27800.0,27.35,27.46,27.3,27.33,27800.0
2011-08-16 14:30:00,27.34,27.35,27.24,27.24,29500.0,27.34,27.35,27.24,27.24,29500.0
2011-08-16 15:00:00,27.25,27.53,27.24,27.53,51800.0,27.25,27.53,27.24,27.53,51800.0
2011-08-16 15:30:00,27.55,27.63,27.43,27.5,99000.0,27.55,27.63,27.43,27.5,99000.0
2011-08-17 09:30:00,27.63,28.0,27.41,27.86,46600.0,27.63,28.0,27.41,27.86,46600.0
2011-08-17 10:00:00,27.86,28.13,27.75,27.85,95700.0,27.86,28.13,27.75,27.85,95700.0
2011-08-17 10:30:00,27.85,27.96,27.72,27.76,67900.0,27.85,27.96,27.72,27.76,67900.0
2011-08-17 11:00:00,27.78,27.8,27.52,27.53,109300.0,27.78,27.8,27.52,27.53,109300.0
2011-08-17 11:30:00,27.53,27.54,27.33,27.33,100300.0,27.53,27.54,27.33,27.33,100300.0
2011-08-17 12:00:00,27.33,27.43,27.12,27.2,70200.0,27.33,27.43,27.12,27.2,70200.0
2011-08-17 12:30:00,27.2,27.22,27.13,27.15,145000.0,27.2,27.22,27.13,27.15,145000.0
2011-08-17 13:00:00,27.15,27.38,27.12,27.31,100900.0,27.15,27.38,27.12,27.31,100900.0
2011-08-17 13:30:00,27.32,27.44,27.29,27.43,67300.0,27.32,27.44,27.29,27.43,67300.0
2011-08-17 14:00:00,27.43,27.78,27.41,27.73,111600.0,27.43,27.78,27.41,27.73,111600.0
2011-08-17 14:30:00,27.73,27.87,27.69,27.84,104800.0,27.73,27.87,27.69,27.84,104800.0
2011-08-17 15:00:00,27.84,27.97,27.8,27.88,110900.0,27.84,27.97,27.8,27.88,110900.0
2011-08-17 15:30:00,27.88,27.95,27.67,27.9,299900.0,27.88,27.95,27.67,27.9,299900.0
2011-08-18 09:30:00,27.18,27.33,26.72,26.76,68500.0,27.18,27.33,26.72,26.76,68500.0
2011-08-18 10:00:00,26.72,26.78,26.19,26.52,117300.0,26.72,26.78,26.19,26.52,117300.0
2011-08-18 10:30:00,26.52,26.65,26.4,26.46,115100.0,26.52,26.65,26.4,26.46,115100.0
2011-08-18 11:00:00,26.44,26.5,26.39,26.42,85100.0,26.44,26.5,26.39,26.42,85100.0
2011-08-18 11:30:00,26.41,26.6,26.41,26.49,53600.0,26.41,26.6,26.41,26.49,53600.0
2011-08-18 12:00:00,26.5,26.55,26.46,26.51,36500.0,26.5,26.55,26.46,26.51,36500.0
2011-08-18 12:30:00,26.51,26.54,26.46,26.47,29100.0,26.51,26.54,26.46,26.47,29100.0
2011-08-18 13:00:00,26.47,26.5,26.35,26.38,26000.0,26.47,26.5,26.35,26.38,26000.0
2011-08-18 13:30:00,26.38,26.38,26.24,26.3,43100.0,26.38,26.38,26.24,26.3,43100.0
2011-08-18 14:00:00,26.34,26.46,26.3,26.37,33200.0,26.34,26.46,26.3,26.37,33200.0
2011-08-18 14:30:00,26.37,26.44,26.18,26.18,57700.0,26.37,26.44,26.18,26.18,57700.0
2011-08-18 15:00:00,26.19,26.3,26.14,26.3,65900.0,26.19,26.3,26.14,26.3,65900.0
2011-08-18 15:30:00,26.32,26.49,26.11,26.41,143100.0,26.32,26.49,26.11,26.41,143100.0
2011-08-19 09:30:00,26.16,27.76,25.98,26.57,71400.0,26.16,27.76,25.98,26.57,71400.0
2011-08-19 10:00:00,26.54,26.96,26.54,26.91,49800.0,26.54,26.96,26.54,26.91,49800.0
2011-08-19 10:30:00,26.91,26.96,26.64,26.75,300800.0,26.91,26.96,26.64,26.75,300800.0
2011-08-19 11:00:00,26.73,26.79,26.51,26.72,45200.0,26.73,26.79,26.51,26.72,45200.0
2011-08-19 11:30:00,26.73,27.0,26.71,27.0,39400.0,26.73,27.0,26.71,27.0,39400.0
2011-08-19 12:00:00,27.0,27.01,26.92,26.99,38100.0,27.0,27.01,26.92,26.99,38100.0
2011-08-19 12:30:00,26.99,27.0,26.8,26.8,21300.0,26.99,27.0,26.8,26.8,21300.0
2011-08-19 13:00:00,26.8,26.94,26.77,26.9,34300.0,26.8,26.94,26.77,26.9,34300.0
2011-08-19 13:30:00,26.92,26.93,26.67,26.76,29900.0,26.92,26.93,26.67,26.76,29900.0
2011-08-19 14:00:00,26.76,26.82,26.68,26.72,65100.0,26.76,26.82,26.68,26.72,65100.0
2011-08-19 14:30:00,26.72,26.85,26.64,26.68,297800.0,26.72,26.85,26.64,26.68,297800.0
2011-08-19 15:00:00,26.67,26.85,26.61,26.84,144400.0,26.67,26.85,26.61,26.84,144400.0
2011-08-19 15:30:00,26.83,26.84,26.51,26.69,107900.0,26.83,26.84,26.51,26.69,107900.0
2011-08-22 09:30:00,27.23,27.48,27.18,27.3,88100.0,27.23,27.48,27.18,27.3,88100.0
2011-08-22 10:00:00,27.3,27.36,27.01,27.19,60200.0,27.3,27.36,27.01,27.19,60200.0
2011-08-22 10:30:00,27.18,27.35,27.1,27.15,35100.0,27.18,27.35,27.1,27.15,35100.0
2011-08-22 11:00:00,27.13,27.22,26.84,26.87,58000.0,27.13,27.22,26.84,26.87,58000.0
2011-08-22 11:30:00,26.89,26.97,26.5,26.52,219400.0,26.89,26.97,26.5,26.52,219400.0
2011-08-22 12:00:00,26.53,26.83,26.47,26.76,52800.0,26.53,26.83,26.47,26.76,52800.0
2011-08-22 12:30:00,26.79,27.05,26.7,27.02,24100.0,26.79,27.05,26.7,27.02,24100.0
2011-08-22 13:00:00,27.03,27.1,26.91,26.92,49500.0,27.03,27.1,26.91,26.92,49500.0
2011-08-22 13:30:00,26.91,26.98,26.74,26.97,59400.0,26.91,26.98,26.74,26.97,59400.0
2011-08-22 14:00:00,26.97,27.07,26.82,26.96,123600.0,26.97,27.07,26.82,26.96,123600.0
2011-08-22 14:30:00,26.97,27.03,26.87,26.9,72700.0,26.97,27.03,26.87,26.9,72700.0
2011-08-22 15:00:00,26.9,27.04,26.85,27.02,118300.0,26.9,27.04,26.85,27.02,118300.0
2011-08-22 15:30:00,27.02,27.04,26.93,27.03,262600.0,27.02,27.04,26.93,27.03,262600.0
2011-08-23 09:30:00,27.02,27.02,26.72,26.97,34500.0,27.02,27.02,26.72,26.97,34500.0
2011-08-23 10:00:00,26.96,27.17,26.93,27.01,36500.0,26.96,27.17,26.93,27.01,36500.0
2011-08-23 10:30:00,27.01,27.2,26.98,27.04,19100.0,27.01,27.2,26.98,27.04,19100.0
2011-08-23 11:00:00,27.01,27.22,27.01,27.17,23800.0,27.01,27.22,27.01,27.17,23800.0
2011-08-23 11:30:00,27.23,27.34,27.17,27.34,20200.0,27.23,27.34,27.17,27.34,20200.0
2011-08-23 12:00:00,27.32,27.44,27.29,27.34,27600.0,27.32,27.44,27.29,27.34,27600.0
2011-08-23 12:30:00,27.36,27.5,27.36,27.47,33300.0,27.36,27.5,27.36,27.47,33300.0
2011-08-23 13:00:00,27.49,27.57,27.47,27.53,53800.0,27.49,27.57,27.47,27.53,53800.0
2011-08-23 13:30:00,27.53,27.6,27.35,27.54,55400.0,27.53,27.6,27.35,27.54,55400.0
2011-08-23 14:00:00,27.53,27.55,27.41,27.53,25100.0,27.53,27.55,27.41,27.53,25100.0
2011-08-23 14:30:00,27.53,27.68,27.49,27.68,94700.0,27.53,27.68,27.49,27.68,94700.0
2011-08-23 15:00:00,27.68,27.86,27.65,27.67,111100.0,27.68,27.86,27.65,27.67,111100.0
2011-08-23 15:30:00,27.66,27.86,27.63,27.86,109100.0,27.66,27.86,27.63,27.86,109100.0
2011-08-24 09:30:00,27.71,27.8,27.31,27.72,59300.0,27.71,27.8,27.31,27.72,59300.0
2011-08-24 10:00:00,27.73,27.94,27.53,27.64,36200.0,27.73,27.94,27.53,27.64,36200.0
2011-08-24 10:30:00,27.61,27.7,27.43,27.43,40900.0,27.61,27.7,27.43,27.43,40900.0
2011-08-24 11:00:00,27.43,27.63,27.37,27.53,61400.0,27.43,27.63,27.37,27.53,61400.0
2011-08-24 11:30:00,27.51,27.53,27.36,27.36,64400.0,27.51,27.53,27.36,27.36,64400.0
2011-08-24 12:00:00,27.35,27.35,27.22,27.35,42000.0,27.35,27.35,27.22,27.35,42000.0
2011-08-24 12:30:00,27.34,27.61,27.34,27.61,29700.0,27.34,27.61,27.34,27.61,29700.0
2011-08-24 13:00:00,27.59,27.66,27.54,27.59,57800.0,27.59,27.66,27.54,27.59,57800.0
2011-08-24 13:30:00,27.59,27.64,27.52,27.64,30800.0,27.59,27.64,27.52,27.64,30800.0
2011-08-24 14:00:00,27.65,27.66,27.47,27.49,43900.0,27.65,27.66,27.47,27.49,43900.0
2011-08-24 14:30:00,27.49,27.72,27.48,27.67,41000.0,27.49,27.72,27.48,27.67,41000.0
2011-08-24 15:00:00,27.71,28.0,27.67,27.94,63900.0,27.71,28.0,27.67,27.94,63900.0
2011-08-24 15:30:00,27.94,28.14,27.93,28.05,216500.0,27.94,28.14,27.93,28.05,216500.0
2011-08-25 09:30:00,28.17,28.3,27.76,27.9,51600.0,28.17,28.3,27.76,27.9,51600.0
2011-08-25 10:00:00,27.87,27.88,27.62,27.79,84700.0,27.87,27.88,27.62,27.79,84700.0
2011-08-25 10:30:00,27.8,27.95,27.76,27.8,96300.0,27.8,27.95,27.76,27.8,96300.0
2011-08-25 11:00:00,27.81,28.05,27.8,27.97,63400.0,27.81,28.05,27.8,27.97,63400.0
2011-08-25 11:30:00,27.98,28.0,27.62,27.74,69000.0,27.98,28.0,27.62,27.74,69000.0
2011-08-25 12:00:00,27.75,27.77,27.5,27.5,48200.0,27.75,27.77,27.5,27.5,48200.0
2011-08-25 12:30:00,27.5,27.5,27.3,27.5,57800.0,27.5,27.5,27.3,27.5,57800.0
2011-08-25 13:00:00,27.51,27.55,27.29,27.4,57700.0,27.51,27.55,27.29,27.4,57700.0
2011-08-25 13:30:00,27.41,27.43,27.22,27.3,47500.0,27.41,27.43,27.22,27.3,47500.0
2011-08-25 14:00:00,27.29,27.3,27.14,27.22,69600.0,27.29,27.3,27.14,27.22,69600.0
2011-08-25 14:30:00,27.23,27.33,27.19,27.28,126600.0,27.23,27.33,27.19,27.28,126600.0
2011-08-25 15:00:00,27.28,27.43,27.21,27.31,95000.0,27.28,27.43,27.21,27.31,95000.0
2011-08-25 15:30:00,27.32,27.33,27.14,27.19,164000.0,27.32,27.33,27.14,27.19,164000.0
2011-08-26 09:30:00,27.09,27.45,26.73,26.81,27700.0,27.09,27.45,26.73,26.81,27700.0
2011-08-26 10:00:00,26.82,27.42,26.61,27.34,24400.0,26.82,27.42,26.61,27.34,24400.0
2011-08-26 10:30:00,27.32,27.43,27.01,27.21,24400.0,27.32,27.43,27.01,27.21,24400.0
2011-08-26 11:00:00,27.21,27.57,27.14,27.32,29900.0,27.21,27.57,27.14,27.32,29900.0
2011-08-26 11:30:00,27.35,27.52,27.29,27.48,11300.0,27.35,27.52,27.29,27.48,11300.0
2011-08-26 12:00:00,27.52,27.89,27.52,27.88,37400.0,27.52,27.89,27.52,27.88,37400.0
2011-08-26 12:30:00,27.91,27.91,27.63,27.68,17800.0,27.91,27.91,27.63,27.68,17800.0
2011-08-26 13:00:00,27.63,27.97,27.61,27.97,38600.0,27.63,27.97,27.61,27.97,38600.0
2011-08-26 13:30:00,27.97,28.05,27.85,27.96,26800.0,27.97,28.05,27.85,27.96,26800.0
2011-08-26 14:00:00,27.96,27.97,27.8,27.85,16800.0,27.96,27.97,27.8,27.85,16800.0
2011-08-26 14:30:00,27.85,27.98,27.82,27.93,18400.0,27.85,27.98,27.82,27.93,18400.0
2011-08-26 15:00:00,27.93,27.93,27.8,27.92,84600.0,27.93,27.93,27.8,27.92,84600.0
2011-08-26 15:30:00,27.91,28.08,27.87,28.06,77600.0,27.91,28.08,27.87,28.06,77600.0
2011-08-29 09:30:00,28.35,28.79,28.13,28.55,16900.0,28.35,28.79,28.13,28.55,16900.0
2011-08-29 10:00:00,28.54,28.55,28.37,28.52,21900.0,28.54,28.55,28.37,28.52,21900.0
2011-08-29 10:30:00,28.53,28.53,28.41,28.45,26700.0,28.53,28.53,28.41,28.45,26700.0
2011-08-29 11:00:00,28.46,28.5,28.44,28.47,13100.0,28.46,28.5,28.44,28.47,13100.0
2011-08-29 11:30:00,28.47,28.6,28.44,28.57,24300.0,28.47,28.6,28.44,28.57,24300.0
2011-08-29 12:00:00,28.56,28.7,28.55,28.69,14000.0,28.56,28.7,28.55,28.69,14000.0
2011-08-29 12:30:00,28.7,28.72,28.62,28.69,17800.0,28.7,28.72,28.62,28.69,17800.0
2011-08-29 13:00:00,28.69,28.76,28.68,28.72,13700.0,28.69,28.76,28.68,28.72,13700.0
2011-08-29 13:30:00,28.72,28.78,28.71,28.71,18200.0,28.72,28.78,28.71,28.71,18200.0
2011-08-29 14:00:00,28.73,28.78,28.64,28.78,34000.0,28.73,28.78,28.64,28.78,34000.0
2011-08-29 14:30:00,28.77,28.81,28.7,28.76,45200.0,28.77,28.81,28.7,28.76,45200.0
2011-08-29 15:00:00,28.77,28.89,28.77,28.85,28400.0,28.77,28.89,28.77,28.85,28400.0
2011-08-29 15:30:00,28.84,28.96,28.82,28.93,85500.0,28.84,28.96,28.82,28.93,85500.0
2011-08-30 09:30:00,28.71,29.23,28.48,29.14,67600.0,28.71,29.23,28.48,29.14,67600.0
2011-08-30 10:00:00,29.09,29.25,28.77,29.25,79800.0,29.09,29.25,28.77,29.25,79800.0
2011-08-30 10:30:00,29.25,29.4,29.02,29.1,39300.0,29.25,29.4,29.02,29.1,39300.0
2011-08-30 11:00:00,29.09,29.2,28.98,29.17,22300.0,29.09,29.2,28.98,29.17,22300.0
2011-08-30 11:30:00,29.16,29.24,29.06,29.14,29900.0,29.16,29.24,29.06,29.14,29900.0
2011-08-30 12:00:00,29.12,29.13,29.02,29.1,22800.0,29.12,29.13,29.02,29.1,22800.0
2011-08-30 12:30:00,29.1,29.13,28.98,29.02,20400.0,29.1,29.13,28.98,29.02,20400.0
2011-08-30 13:00:00,29.02,29.15,29.0,29.13,21400.0,29.02,29.15,29.0,29.13,21400.0
2011-08-30 13:30:00,29.14,29.17,29.02,29.16,21500.0,29.14,29.17,29.02,29.16,21500.0
2011-08-30 14:00:00,29.17,29.32,29.08,29.32,21600.0,29.17,29.32,29.08,29.32,21600.0
2011-08-30 14:30:00,29.32,29.34,29.18,29.27,63800.0,29.32,29.34,29.18,29.27,63800.0
2011-08-30 15:00:00,29.27,29.38,29.25,29.38,55100.0,29.27,29.38,29.25,29.38,55100.0
2011-08-30 15:30:00,29.41,29.66,29.41,29.46,168800.0,29.41,29.66,29.41,29.46,168800.0
2011-08-31 09:30:00,29.44,29.84,29.38,29.75,161800.0,29.44,29.84,29.38,29.75,161800.0
2011-08-31 10:00:00,29.76,30.05,29.7,30.02,167600.0,29.76,30.05,29.7,30.02,167600.0
2011-08-31 10:30:00,30.04,30.1,29.9,29.92,58200.0,30.04,30.1,29.9,29.92,58200.0
2011-08-31 11:00:00,29.9,29.93,29.79,29.83,64000.0,29.9,29.93,29.79,29.83,64000.0
2011-08-31 11:30:00,29.85,29.9,29.67,29.69,57700.0,29.85,29.9,29.67,29.69,57700.0
2011-08-31 12:00:00,29.67,29.83,29.64,29.79,35700.0,29.67,29.83,29.64,29.79,35700.0
2011-08-31 12:30:00,29.79,29.98,29.79,29.95,16000.0,29.79,29.98,29.79,29.95,16000.0
2011-08-31 13:00:00,29.95,29.95,29.74,29.77,19500.0,29.95,29.95,29.74,29.77,19500.0
2011-08-31 13:30:00,29.78,29.81,29.46,29.46,49200.0,29.78,29.81,29.46,29.46,49200.0
2011-08-31 14:00:00,29.48,29.61,29.39,29.59,38900.0,29.48,29.61,29.39,29.59,38900.0
2011-08-31 14:30:00,29.59,29.6,29.25,29.36,47300.0,29.59,29.6,29.25,29.36,47300.0
2011-08-31 15:00:00,29.38,29.59,29.27,29.46,51500.0,29.38,29.59,29.27,29.46,51500.0
2011-08-31 15:30:00,29.47,29.73,29.45,29.57,161200.0,29.47,29.73,29.45,29.57,161200.0
2011-09-01 09:30:00,29.5,29.81,29.37,29.46,23500.0,29.5,29.81,29.37,29.46,23500.0
2011-09-01 10:00:00,29.42,29.96,29.42,29.64,32300.0,29.42,29.96,29.42,29.64,32300.0
2011-09-01 10:30:00,29.63,29.77,29.49,29.65,33100.0,29.63,29.77,29.49,29.65,33100.0
2011-09-01 11:00:00,29.62,29.74,29.51,29.65,19500.0,29.62,29.74,29.51,29.65,19500.0
2011-09-01 11:30:00,29.65,29.71,29.46,29.6,36500.0,29.65,29.71,29.46,29.6,36500.0
2011-09-01 12:00:00,29.6,29.62,29.49,29.56,14900.0,29.6,29.62,29.49,29.56,14900.0
2011-09-01 12:30:00,29.55,29.6,29.35,29.37,29000.0,29.55,29.6,29.35,29.37,29000.0
2011-09-01 13:00:00,29.42,29.44,29.25,29.38,71200.0,29.42,29.44,29.25,29.38,71200.0
2011-09-01 13:30:00,29.37,29.37,29.05,29.09,116400.0,29.37,29.37,29.05,29.09,116400.0
2011-09-01 14:00:00,29.08,29.15,28.76,28.84,180400.0,29.08,29.15,28.76,28.84,180400.0
2011-09-01 14:30:00,28.85,29.04,28.85,28.96,70900.0,28.85,29.04,28.85,28.96,70900.0
2011-09-01 15:00:00,28.98,29.06,28.85,28.97,28000.0,28.98,29.06,28.85,28.97,28000.0
2011-09-01 15:30:00,28.96,29.03,28.83,28.88,78700.0,28.96,29.03,28.83,28.88,78700.0
2011-09-02 09:30:00,28.37,28.82,28.3,28.49,73700.0,28.37,28.82,28.3,28.49,73700.0
2011-09-02 10:00:00,28.49,28.62,28.41,28.55,80300.0,28.49,28.62,28.41,28.55,80300.0
2011-09-02 10:30:00,28.55,28.55,28.39,28.52,21100.0,28.55,28.55,28.39,28.52,21100.0
2011-09-02 11:00:00,28.54,28.79,28.49,28.78,23800.0,28.54,28.79,28.49,28.78,23800.0
2011-09-02 11:30:00,28.78,28.9,28.77,28.83,51500.0,28.78,28.9,28.77,28.83,51500.0
2011-09-02 12:00:00,28.82,28.87,28.78,28.82,34700.0,28.82,28.87,28.78,28.82,34700.0
2011-09-02 12:30:00,28.82,28.82,28.71,28.73,5100.0,28.82,28.82,28.71,28.73,5100.0
2011-09-02 13:00:00,28.73,28.74,28.49,28.49,25800.0,28.73,28.74,28.49,28.49,25800.0
2011-09-02 13:30:00,28.49,28.55,28.31,28.31,19300.0,28.49,28.55,28.31,28.31,19300.0
2011-09-02 14:00:00,28.31,28.32,28.18,28.29,23300.0,28.31,28.32,28.18,28.29,23300.0
2011-09-02 14:30:00,28.27,28.3,28.17,28.24,36700.0,28.27,28.3,28.17,28.24,36700.0
2011-09-02 15:00:00,28.27,28.58,28.23,28.54,93400.0,28.27,28.58,28.23,28.54,93400.0
2011-09-02 15:30:00,28.55,28.81,28.54,28.58,209600.0,28.55,28.81,28.54,28.58,209600.0
2011-09-06 09:30:00,27.8,28.61,27.56,28.56,114600.0,27.8,28.61,27.56,28.56,114600.0
2011-09-06 10:00:00,28.47,28.93,28.14,28.15,72500.0,28.47,28.93,28.14,28.15,72500.0
2011-09-06 10:30:00,28.13,28.19,27.99,28.09,40300.0,28.13,28.19,27.99,28.09,40300.0
2011-09-06 11:00:00,28.09,28.32,28.04,28.26,27800.0,28.09,28.32,28.04,28.26,27800.0
2011-09-06 11:30:00,28.27,28.33,28.13,28.14,85400.0,28.27,28.33,28.13,28.14,85400.0
2011-09-06 12:00:00,28.15,28.22,28.12,28.13,68600.0,28.15,28.22,28.12,28.13,68600.0
2011-09-06 12:30:00,28.1,28.1,27.86,27.88,63100.0,28.1,28.1,27.86,27.88,63100.0
2011-09-06 13:00:00,27.88,27.98,27.83,27.89,86600.0,27.88,27.98,27.83,27.89,86600.0
2011-09-06 13:30:00,27.89,28.05,27.83,28.02,150600.0,27.89,28.05,27.83,28.02,150600.0
2011-09-06 14:00:00,28.02,28.12,27.96,28.02,103800.0,28.02,28.12,27.96,28.02,103800.0
2011-09-06 14:30:00,28.02,28.04,27.94,27.98,88300.0,28.02,28.04,27.94,27.98,88300.0
2011-09-06 15:00:00,27.99,27.99,27.89,27.91,142900.0,27.99,27.99,27.89,27.91,142900.0
2011-09-06 15:30:00,27.91,28.2,27.89,28.13,265000.0,27.91,28.2,27.89,28.13,265000.0
2011-09-07 09:30:00,28.59,28.68,28.26,28.33,79400.0,28.59,28.68,28.26,28.33,79400.0
2011-09-07 10:00:00,28.35,28.45,28.22,28.22,41200.0,28.35,28.45,28.22,28.22,41200.0
2011-09-07 10:30:00,28.22,28.56,28.2,28.45,50800.0,28.22,28.56,28.2,28.45,50800.0
2011-09-07 11:00:00,28.44,28.57,28.42,28.55,33600.0,28.44,28.57,28.42,28.55,33600.0
2011-09-07 11:30:00,28.56,28.6,28.51,28.55,29000.0,28.56,28.6,28.51,28.55,29000.0
2011-09-07 12:00:00,28.55,28.55,28.47,28.5,30600.0,28.55,28.55,28.47,28.5,30600.0
2011-09-07 12:30:00,28.51,28.52,28.46,28.5,26300.0,28.51,28.52,28.46,28.5,26300.0
2011-09-07 13:00:00,28.49,28.71,28.49,28.68,16300.0,28.49,28.71,28.49,28.68,16300.0
2011-09-07 13:30:00,28.68,28.72,28.58,28.7,19400.0,28.68,28.72,28.58,28.7,19400.0
2011-09-07 14:00:00,28.69,28.86,28.68,28.83,24800.0,28.69,28.86,28.68,28.83,24800.0
2011-09-07 14:30:00,28.84,28.89,28.79,28.82,24400.0,28.84,28.89,28.79,28.82,24400.0
2011-09-07 15:00:00,28.85,28.9,28.78,28.9,31300.0,28.85,28.9,28.78,28.9,31300.0
2011-09-07 15:30:00,28.9,29.03,28.85,29.02,93100.0,28.9,29.03,28.85,29.02,93100.0
2011-09-08 09:30:00,28.77,28.9,28.51,28.89,62300.0,28.77,28.9,28.51,28.89,62300.0
2011-09-08 10:00:00,28.85,29.41,28.72,29.3,83300.0,28.85,29.41,28.72,29.3,83300.0
2011-09-08 10:30:00,29.31,29.49,29.31,29.48,133900.0,29.31,29.49,29.31,29.48,133900.0
2011-09-08 11:00:00,29.48,29.67,29.3,29.35,60900.0,29.48,29.67,29.3,29.35,60900.0
2011-09-08 11:30:00,29.33,29.6,29.27,29.36,46700.0,29.33,29.6,29.27,29.36,46700.0
2011-09-08 12:00:00,29.35,29.57,29.33,29.48,18500.0,29.35,29.57,29.33,29.48,18500.0
2011-09-08 12:30:00,29.48,29.6,29.46,29.58,65200.0,29.48,29.6,29.46,29.58,65200.0
2011-09-08 13:00:00,29.56,29.59,29.49,29.53,55400.0,29.56,29.59,29.49,29.53,55400.0
2011-09-08 13:30:00,29.56,29.6,29.33,29.36,91600.0,29.56,29.6,29.33,29.36,91600.0
2011-09-08 14:00:00,29.36,29.58,29.34,29.42,76700.0,29.36,29.58,29.34,29.42,76700.0
2011-09-08 14:30:00,29.43,29.71,29.41,29.69,96700.0,29.43,29.71,29.41,29.69,96700.0
2011-09-08 15:00:00,29.69,29.89,29.56,29.85,149600.0,29.69,29.89,29.56,29.85,149600.0
2011-09-08 15:30:00,29.85,30.12,29.79,29.96,347500.0,29.85,30.12,29.79,29.96,347500.0
2011-09-09 09:30:00,29.62,29.74,28.94,29.35,138500.0,29.62,29.74,28.94,29.35,138500.0
2011-09-09 10:00:00,29.35,29.42,29.16,29.23,58000.0,29.35,29.42,29.16,29.23,58000.0
2011-09-09 10:30:00,29.25,29.31,29.14,29.25,126200.0,29.25,29.31,29.14,29.25,126200.0
2011-09-09 11:00:00,29.24,29.34,29.15,29.23,203800.0,29.24,29.34,29.15,29.23,203800.0
2011-09-09 11:30:00,29.23,29.28,29.09,29.16,83900.0,29.23,29.28,29.09,29.16,83900.0
2011-09-09 12:00:00,29.18,29.23,29.01,29.21,59100.0,29.18,29.23,29.01,29.21,59100.0
2011-09-09 12:30:00,29.22,29.34,29.15,29.33,72500.0,29.22,29.34,29.15,29.33,72500.0
2011-09-09 13:00:00,29.33,29.34,29.2,29.23,47600.0,29.33,29.34,29.2,29.23,47600.0
2011-09-09 13:30:00,29.24,29.35,29.19,29.3,38100.0,29.24,29.35,29.19,29.3,38100.0
2011-09-09 14:00:00,29.31,29.38,28.98,29.03,99600.0,29.31,29.38,28.98,29.03,99600.0
2011-09-09 14:30:00,29.03,29.04,28.8,28.86,114800.0,29.03,29.04,28.8,28.86,114800.0
2011-09-09 15:00:00,28.85,28.97,28.81,28.82,87200.0,28.85,28.97,28.81,28.82,87200.0
2011-09-09 15:30:00,28.83,29.15,28.81,29.11,171800.0,28.83,29.15,28.81,29.11,171800.0
2011-09-12 09:30:00,28.7,29.09,28.57,29.01,22500.0,28.7,29.09,28.57,29.01,22500.0
2011-09-12 10:00:00,29.02,29.18,29.0,29.07,105000.0,29.02,29.18,29.0,29.07,105000.0
2011-09-12 10:30:00,29.07,29.32,29.07,29.29,136600.0,29.07,29.32,29.07,29.29,136600.0
2011-09-12 11:00:00,29.29,29.57,29.23,29.45,94800.0,29.29,29.57,29.23,29.45,94800.0
2011-09-12 11:30:00,29.45,29.62,29.4,29.54,58600.0,29.45,29.62,29.4,29.54,58600.0
2011-09-12 12:00:00,29.55,29.83,29.52,29.83,149500.0,29.55,29.83,29.52,29.83,149500.0
2011-09-12 12:30:00,29.82,29.83,29.57,29.63,26100.0,29.82,29.83,29.57,29.63,26100.0
2011-09-12 13:00:00,29.64,29.68,29.55,29.63,33800.0,29.64,29.68,29.55,29.63,33800.0
2011-09-12 13:30:00,29.63,29.64,29.43,29.53,62100.0,29.63,29.64,29.43,29.53,62100.0
2011-09-12 14:00:00,29.54,29.54,29.34,29.5,37100.0,29.54,29.54,29.34,29.5,37100.0
2011-09-12 14:30:00,29.5,29.81,29.41,29.43,61600.0,29.5,29.81,29.41,29.43,61600.0
2011-09-12 15:00:00,29.45,29.68,29.44,29.57,113300.0,29.45,29.68,29.44,29.57,113300.0
2011-09-12 15:30:00,29.58,29.92,29.58,29.87,205800.0,29.58,29.92,29.58,29.87,205800.0
2011-09-13 09:30:00,29.88,30.25,29.65,30.17,73900.0,29.88,30.25,29.65,30.17,73900.0
2011-09-13 10:00:00,30.17,30.21,29.95,30.13,56900.0,30.17,30.21,29.95,30.13,56900.0
2011-09-13 10:30:00,30.13,30.2,29.86,30.04,44500.0,30.13,30.2,29.86,30.04,44500.0
2011-09-13 11:00:00,30.02,30.07,29.88,29.99,120500.0,30.02,30.07,29.88,29.99,120500.0
2011-09-13 11:30:00,30.0,30.13,29.98,30.09,29600.0,30.0,30.13,29.98,30.09,29600.0
2011-09-13 12:00:00,30.08,30.31,30.03,30.22,21100.0,30.08,30.31,30.03,30.22,21100.0
2011-09-13 12:30:00,30.22,30.38,30.19,30.36,15900.0,30.22,30.38,30.19,30.36,15900.0
2011-09-13 13:00:00,30.38,30.45,30.2,30.2,18900.0,30.38,30.45,30.2,30.2,18900.0
2011-09-13 13:30:00,30.21,30.35,30.13,30.32,24300.0,30.21,30.35,30.13,30.32,24300.0
2011-09-13 14:00:00,30.33,30.36,30.25,30.33,34300.0,30.33,30.36,30.25,30.33,34300.0
2011-09-13 14:30:00,30.34,30.48,30.28,30.39,56600.0,30.34,30.48,30.28,30.39,56600.0
2011-09-13 15:00:00,30.39,30.49,30.22,30.48,52500.0,30.39,30.49,30.22,30.48,52500.0
2011-09-13 15:30:00,30.47,30.71,30.45,30.6,398800.0,30.47,30.71,30.45,30.6,398800.0
2011-09-14 09:30:00,30.8,30.8,30.49,30.55,90300.0,30.8,30.8,30.49,30.55,90300.0
2011-09-14 10:00:00,30.46,30.51,30.1,30.46,55500.0,30.46,30.51,30.1,30.46,55500.0
2011-09-14 10:30:00,30.43,30.55,30.39,30.5,12400.0,30.43,30.55,30.39,30.5,12400.0
2011-09-14 11:00:00,30.49,30.53,30.47,30.49,51000.0,30.49,30.53,30.47,30.49,51000.0
2011-09-14 11:30:00,30.48,30.53,30.47,30.51,31400.0,30.48,30.53,30.47,30.51,31400.0
2011-09-14 12:00:00,30.52,30.57,30.46,30.5,22700.0,30.52,30.57,30.46,30.5,22700.0
2011-09-14 12:30:00,30.5,30.59,30.44,30.48,16000.0,30.5,30.59,30.44,30.48,16000.0
2011-09-14 13:00:00,30.47,30.6,30.46,30.58,21800.0,30.47,30.6,30.46,30.58,21800.0
2011-09-14 13:30:00,30.59,30.62,30.49,30.54,22400.0,30.59,30.62,30.49,30.54,22400.0
2011-09-14 14:00:00,30.54,30.65,30.52,30.62,32900.0,30.54,30.65,30.52,30.62,32900.0
2011-09-14 14:30:00,30.64,30.77,30.54,30.72,40900.0,30.64,30.77,30.54,30.72,40900.0
2011-09-14 15:00:00,30.72,31.01,30.71,30.92,58500.0,30.72,31.01,30.71,30.92,58500.0
2011-09-14 15:30:00,30.94,31.03,30.69,30.69,181200.0,30.94,31.03,30.69,30.69,181200.0
2011-09-15 09:30:00,31.19,31.19,30.66,30.76,34700.0,31.19,31.19,30.66,30.76,34700.0
2011-09-15 10:00:00,30.79,30.8,30.45,30.51,34200.0,30.79,30.8,30.45,30.51,34200.0
2011-09-15 10:30:00,30.49,30.5,30.16,30.17,77600.0,30.49,30.5,30.16,30.17,77600.0
2011-09-15 11:00:00,30.22,30.45,30.15,30.37,20200.0,30.22,30.45,30.15,30.37,20200.0
2011-09-15 11:30:00,30.38,30.6,30.38,30.52,30300.0,30.38,30.6,30.38,30.52,30300.0
2011-09-15 12:00:00,30.54,30.58,30.39,30.41,41900.0,30.54,30.58,30.39,30.41,41900.0
2011-09-15 12:30:00,30.41,30.53,30.38,30.42,35800.0,30.41,30.53,30.38,30.42,35800.0
2011-09-15 13:00:00,30.41,30.49,30.34,30.35,25500.0,30.41,30.49,30.34,30.35,25500.0
2011-09-15 13:30:00,30.34,30.35,30.17,30.18,76800.0,30.34,30.35,30.17,30.18,76800.0
2011-09-15 14:00:00,30.17,30.24,30.09,30.09,80900.0,30.17,30.24,30.09,30.09,80900.0
2011-09-15 14:30:00,30.12,30.13,29.98,30.12,84900.0,30.12,30.13,29.98,30.12,84900.0
2011-09-15 15:00:00,30.12,30.31,30.12,30.24,70100.0,30.12,30.31,30.12,30.24,70100.0
2011-09-15 15:30:00,30.24,30.39,30.23,30.33,120400.0,30.24,30.39,30.23,30.33,120400.0
2011-09-16 09:30:00,30.53,30.81,30.29,30.72,58800.0,30.53,30.81,30.29,30.72,58800.0
2011-09-16 10:00:00,30.66,31.0,30.61,31.0,67200.0,30.66,31.0,30.61,31.0,67200.0
2011-09-16 10:30:00,31.01,31.06,30.6,30.62,44200.0,31.01,31.06,30.6,30.62,44200.0
2011-09-16 11:00:00,30.64,30.76,30.6,30.74,54900.0,30.64,30.76,30.6,30.74,54900.0
2011-09-16 11:30:00,30.73,30.84,30.7,30.83,41200.0,30.73,30.84,30.7,30.83,41200.0
2011-09-16 12:00:00,30.85,30.87,30.6,30.76,33600.0,30.85,30.87,30.6,30.76,33600.0
2011-09-16 12:30:00,30.78,30.87,30.65,30.67,25800.0,30.78,30.87,30.65,30.67,25800.0
2011-09-16 13:00:00,30.67,30.74,30.63,30.71,30800.0,30.67,30.74,30.63,30.71,30800.0
2011-09-16 13:30:00,30.7,30.7,30.43,30.53,79900.0,30.7,30.7,30.43,30.53,79900.0
2011-09-16 14:00:00,30.53,30.61,30.49,30.49,40100.0,30.53,30.61,30.49,30.49,40100.0
2011-09-16 14:30:00,30.5,30.65,30.5,30.62,71900.0,30.5,30.65,30.5,30.62,71900.0
2011-09-16 15:00:00,30.62,30.67,30.5,30.55,110900.0,30.62,30.67,30.5,30.55,110900.0
2011-09-16 15:30:00,30.56,30.72,30.55,30.65,136200.0,30.56,30.72,30.55,30.65,136200.0
2011-09-19 09:30:00,30.24,30.57,30.22,30.54,66600.0,30.24,30.57,30.22,30.54,66600.0
2011-09-19 10:00:00,30.51,30.85,30.48,30.84,58200.0,30.51,30.85,30.48,30.84,58200.0
2011-09-19 10:30:00,30.86,31.27,30.85,31.14,111300.0,30.86,31.27,30.85,31.14,111300.0
2011-09-19 11:00:00,31.17,31.2,31.05,31.11,83300.0,31.17,31.2,31.05,31.11,83300.0
2011-09-19 11:30:00,31.12,31.74,31.08,31.62,105400.0,31.12,31.74,31.08,31.62,105400.0
2011-09-19 12:00:00,31.63,31.64,31.22,31.29,42200.0,31.63,31.64,31.22,31.29,42200.0
2011-09-19 12:30:00,31.28,31.36,31.2,31.25,68300.0,31.28,31.36,31.2,31.25,68300.0
2011-09-19 13:00:00,31.26,31.51,31.16,31.51,61100.0,31.26,31.51,31.16,31.51,61100.0
2011-09-19 13:30:00,31.51,31.65,31.46,31.64,46100.0,31.51,31.65,31.46,31.64,46100.0
2011-09-19 14:00:00,31.63,31.64,31.42,31.44,30400.0,31.63,31.64,31.42,31.44,30400.0
2011-09-19 14:30:00,31.45,31.54,31.44,31.44,32000.0,31.45,31.54,31.44,31.44,32000.0
2011-09-19 15:00:00,31.44,31.79,31.43,31.76,83500.0,31.44,31.79,31.43,31.76,83500.0
2011-09-19 15:30:00,31.76,31.87,31.54,31.55,126900.0,31.76,31.87,31.54,31.55,126900.0
2011-09-20 09:30:00,31.6,31.75,31.02,31.38,89700.0,31.6,31.75,31.02,31.38,89700.0
2011-09-20 10:00:00,31.39,31.89,31.37,31.8,61000.0,31.39,31.89,31.37,31.8,61000.0
2011-09-20 10:30:00,31.8,31.89,31.77,31.85,48600.0,31.8,31.89,31.77,31.85,48600.0
2011-09-20 11:00:00,31.85,31.86,31.65,31.83,113200.0,31.85,31.86,31.65,31.83,113200.0
2011-09-20 11:30:00,31.83,31.83,31.73,31.77,32300.0,31.83,31.83,31.73,31.77,32300.0
2011-09-20 12:00:00,31.78,31.8,31.67,31.8,33100.0,31.78,31.8,31.67,31.8,33100.0
2011-09-20 12:30:00,31.8,31.83,31.64,31.7,41100.0,31.8,31.83,31.64,31.7,41100.0
2011-09-20 13:00:00,31.71,31.79,31.68,31.76,24100.0,31.71,31.79,31.68,31.76,24100.0
2011-09-20 13:30:00,31.76,31.95,31.76,31.95,39900.0,31.76,31.95,31.76,31.95,39900.0
2011-09-20 14:00:00,31.94,31.98,31.86,31.86,53600.0,31.94,31.98,31.86,31.86,53600.0
2011-09-20 14:30:00,31.86,31.9,31.61,31.73,54400.0,31.86,31.9,31.61,31.73,54400.0
2011-09-20 15:00:00,31.7,31.75,31.49,31.54,69100.0,31.7,31.75,31.49,31.54,69100.0
2011-09-20 15:30:00,31.53,31.78,31.52,31.53,99800.0,31.53,31.78,31.52,31.53,99800.0
2011-09-21 09:30:00,31.44,31.93,31.34,31.7,34200.0,31.44,31.93,31.34,31.7,34200.0
2011-09-21 10:00:00,31.75,31.78,31.45,31.47,18400.0,31.75,31.78,31.45,31.47,18400.0
2011-09-21 10:30:00,31.49,31.51,31.28,31.34,12400.0,31.49,31.51,31.28,31.34,12400.0
2011-09-21 11:00:00,31.37,31.56,31.33,31.53,16000.0,31.37,31.56,31.33,31.53,16000.0
2011-09-21 11:30:00,31.53,31.56,31.46,31.5,11400.0,31.53,31.56,31.46,31.5,11400.0
2011-09-21 12:00:00,31.51,31.54,31.38,31.41,15500.0,31.51,31.54,31.38,31.41,15500.0
2011-09-21 12:30:00,31.41,31.49,31.27,31.3,22600.0,31.41,31.49,31.27,31.3,22600.0
2011-09-21 13:00:00,31.35,31.41,31.26,31.35,32300.0,31.35,31.41,31.26,31.35,32300.0
2011-09-21 13:30:00,31.36,31.37,31.29,31.34,18700.0,31.36,31.37,31.29,31.34,18700.0
2011-09-21 14:00:00,31.37,31.75,31.34,31.6,48800.0,31.37,31.75,31.34,31.6,48800.0
2011-09-21 14:30:00,31.59,31.67,31.33,31.53,40200.0,31.59,31.67,31.33,31.53,40200.0
2011-09-21 15:00:00,31.49,31.63,31.38,31.49,54100.0,31.49,31.63,31.38,31.49,54100.0
2011-09-21 15:30:00,31.49,31.51,30.97,31.0,109700.0,31.49,31.51,30.97,31.0,109700.0
2011-09-22 09:30:00,30.06,30.25,29.15,29.43,181600.0,30.06,30.25,29.15,29.43,181600.0
2011-09-22 10:00:00,29.45,29.99,29.45,29.88,97000.0,29.45,29.99,29.45,29.88,97000.0
2011-09-22 10:30:00,29.88,30.17,29.8,29.98,71900.0,29.88,30.17,29.8,29.98,71900.0
2011-09-22 11:00:00,29.98,30.12,29.86,29.91,36300.0,29.98,30.12,29.86,29.91,36300.0
2011-09-22 11:30:00,29.91,30.09,29.85,29.88,52300.0,29.91,30.09,29.85,29.88,52300.0
2011-09-22 12:00:00,29.87,29.91,29.65,29.71,84900.0,29.87,29.91,29.65,29.71,84900.0
2011-09-22 12:30:00,29.67,30.09,29.67,30.08,300800.0,29.67,30.09,29.67,30.08,300800.0
2011-09-22 13:00:00,30.08,30.13,29.91,30.09,50700.0,30.08,30.13,29.91,30.09,50700.0
2011-09-22 13:30:00,30.04,30.16,30.01,30.09,107900.0,30.04,30.16,30.01,30.09,107900.0
2011-09-22 14:00:00,30.09,30.34,29.95,30.14,77500.0,30.09,30.34,29.95,30.14,77500.0
2011-09-22 14:30:00,30.21,30.24,29.77,29.93,72000.0,30.21,30.24,29.77,29.93,72000.0
2011-09-22 15:00:00,29.93,29.93,29.6,29.75,46800.0,29.93,29.93,29.6,29.75,46800.0
2011-09-22 15:30:00,29.75,30.06,29.71,29.89,255300.0,29.75,30.06,29.71,29.89,255300.0
2011-09-23 09:30:00,29.74,30.3,29.74,30.22,54200.0,29.74,30.3,29.74,30.22,54200.0
2011-09-23 10:00:00,30.22,30.37,30.06,30.24,44300.0,30.22,30.37,30.06,30.24,44300.0
2011-09-23 10:30:00,30.23,30.41,30.18,30.29,33300.0,30.23,30.41,30.18,30.29,33300.0
2011-09-23 11:00:00,30.28,30.45,30.26,30.4,19700.0,30.28,30.45,30.26,30.4,19700.0
2011-09-23 11:30:00,30.44,30.46,30.3,30.38,13600.0,30.44,30.46,30.3,30.38,13600.0
2011-09-23 12:00:00,30.39,30.48,30.27,30.31,9000.0,30.39,30.48,30.27,30.31,9000.0
2011-09-23 12:30:00,30.31,30.44,30.22,30.36,21900.0,30.31,30.44,30.22,30.36,21900.0
2011-09-23 13:00:00,30.38,30.48,30.37,30.4,32700.0,30.38,30.48,30.37,30.4,32700.0
2011-09-23 13:30:00,30.38,30.67,30.31,30.65,38400.0,30.38,30.67,30.31,30.65,38400.0
2011-09-23 14:00:00,30.64,30.74,30.51,30.67,44000.0,30.64,30.74,30.51,30.67,44000.0
2011-09-23 14:30:00,30.67,30.84,30.65,30.71,52200.0,30.67,30.84,30.65,30.71,52200.0
2011-09-23 15:00:00,30.72,31.05,30.69,30.98,103200.0,30.72,31.05,30.69,30.98,103200.0
2011-09-23 15:30:00,30.99,31.01,30.73,30.88,131100.0,30.99,31.01,30.73,30.88,131100.0
2011-09-26 09:30:00,31.05,31.05,30.32,30.34,71400.0,31.05,31.05,30.32,30.34,71400.0
2011-09-26 10:00:00,30.36,30.37,29.57,29.89,117300.0,30.36,30.37,29.57,29.89,117300.0
2011-09-26 10:30:00,29.95,30.14,29.5,29.93,95500.0,29.95,30.14,29.5,29.93,95500.0
2011-09-26 11:00:00,29.88,30.05,29.78,29.91,38500.0,29.88,30.05,29.78,29.91,38500.0
2011-09-26 11:30:00,29.96,30.41,29.92,30.19,38100.0,29.96,30.41,29.92,30.19,38100.0
2011-09-26 12:00:00,30.17,30.33,30.03,30.3,30800.0,30.17,30.33,30.03,30.3,30800.0
2011-09-26 12:30:00,30.3,30.33,30.16,30.27,38600.0,30.3,30.33,30.16,30.27,38600.0
2011-09-26 13:00:00,30.27,30.33,30.2,30.21,72500.0,30.27,30.33,30.2,30.21,72500.0
2011-09-26 13:30:00,30.22,30.22,30.04,30.18,49800.0,30.22,30.22,30.04,30.18,49800.0
2011-09-26 14:00:00,30.19,30.33,30.13,30.23,82700.0,30.19,30.33,30.13,30.23,82700.0
2011-09-26 14:30:00,30.24,30.45,30.21,30.34,65700.0,30.24,30.45,30.21,30.34,65700.0
2011-09-26 15:00:00,30.35,30.48,30.24,30.38,82700.0,30.35,30.48,30.24,30.38,82700.0
2011-09-26 15:30:00,30.38,30.69,30.35,30.62,166500.0,30.38,30.69,30.35,30.62,166500.0
2011-09-27 09:30:00,30.82,31.35,30.49,31.3,113400.0,30.82,31.35,30.49,31.3,113400.0
2011-09-27 10:00:00,31.32,31.33,30.95,31.05,54800.0,31.32,31.33,30.95,31.05,54800.0
2011-09-27 10:30:00,31.06,31.21,30.92,31.2,49500.0,31.06,31.21,30.92,31.2,49500.0
2011-09-27 11:00:00,31.19,31.23,31.0,31.05,24800.0,31.19,31.23,31.0,31.05,24800.0
2011-09-27 11:30:00,31.05,31.05,30.95,30.97,59400.0,31.05,31.05,30.95,30.97,59400.0
2011-09-27 12:00:00,30.97,31.01,30.87,30.99,34300.0,30.97,31.01,30.87,30.99,34300.0
2011-09-27 12:30:00,30.98,31.04,30.95,31.02,24100.0,30.98,31.04,30.95,31.02,24100.0
2011-09-27 13:00:00,31.02,31.12,30.96,31.0,19000.0,31.02,31.12,30.96,31.0,19000.0
2011-09-27 13:30:00,31.0,31.03,30.96,30.99,31500.0,31.0,31.03,30.96,30.99,31500.0
2011-09-27 14:00:00,30.98,31.03,30.98,31.03,40600.0,30.98,31.03,30.98,31.03,40600.0
2011-09-27 14:30:00,31.03,31.13,30.95,31.0,71900.0,31.03,31.13,30.95,31.0,71900.0
2011-09-27 15:00:00,31.0,31.0,30.8,30.91,86800.0,31.0,31.0,30.8,30.91,86800.0
2011-09-27 15:30:00,30.92,30.99,30.74,30.86,111100.0,30.92,30.99,30.74,30.86,111100.0
2011-09-28 09:30:00,31.83,32.85,31.46,32.5,597900.0,31.83,32.85,31.46,32.5,597900.0
2011-09-28 10:00:00,32.5,32.8,32.12,32.27,214400.0,32.5,32.8,32.12,32.27,214400.0
2011-09-28 10:30:00,32.28,32.45,31.92,32.3,343800.0,32.28,32.45,31.92,32.3,343800.0
2011-09-28 11:00:00,32.3,32.75,32.22,32.64,123500.0,32.3,32.75,32.22,32.64,123500.0
2011-09-28 11:30:00,32.65,33.48,32.57,33.32,175700.0,32.65,33.48,32.57,33.32,175700.0
2011-09-28 12:00:00,33.31,33.38,32.94,33.05,151300.0,33.31,33.38,32.94,33.05,151300.0
2011-09-28 12:30:00,33.08,33.08,32.85,32.9,83200.0,33.08,33.08,32.85,32.9,83200.0
2011-09-28 13:00:00,32.89,32.9,32.43,32.56,160600.0,32.89,32.9,32.43,32.56,160600.0
2011-09-28 13:30:00,32.57,32.72,32.47,32.51,210100.0,32.57,32.72,32.47,32.51,210100.0
2011-09-28 14:00:00,32.51,32.52,32.42,32.5,145500.0,32.51,32.52,32.42,32.5,145500.0
2011-09-28 14:30:00,32.48,32.57,32.33,32.47,172900.0,32.48,32.57,32.33,32.47,172900.0
2011-09-28 15:00:00,32.46,32.5,32.37,32.38,178700.0,32.46,32.5,32.37,32.38,178700.0
2011-09-28 15:30:00,32.38,32.38,31.64,31.79,381900.0,32.38,32.38,31.64,31.79,381900.0
2011-09-29 09:30:00,32.09,32.15,31.42,31.52,184100.0,32.09,32.15,31.42,31.52,184100.0
2011-09-29 10:00:00,31.56,31.6,31.31,31.55,151300.0,31.56,31.6,31.31,31.55,151300.0
2011-09-29 10:30:00,31.57,31.57,31.07,31.12,75900.0,31.57,31.57,31.07,31.12,75900.0
2011-09-29 11:00:00,31.11,31.29,30.88,31.02,102700.0,31.11,31.29,30.88,31.02,102700.0
2011-09-29 11:30:00,31.02,31.3,31.02,31.2,421400.0,31.02,31.3,31.02,31.2,421400.0
2011-09-29 12:00:00,31.23,31.41,31.1,31.27,44300.0,31.23,31.41,31.1,31.27,44300.0
2011-09-29 12:30:00,31.23,31.28,31.14,31.16,62300.0,31.23,31.28,31.14,31.16,62300.0
2011-09-29 13:00:00,31.16,31.26,30.98,30.98,38400.0,31.16,31.26,30.98,30.98,38400.0
2011-09-29 13:30:00,30.97,31.14,30.76,31.11,112600.0,30.97,31.14,30.76,31.11,112600.0
2011-09-29 14:00:00,31.12,31.18,30.75,31.07,68400.0,31.12,31.18,30.75,31.07,68400.0
2011-09-29 14:30:00,31.06,31.17,30.92,31.17,63600.0,31.06,31.17,30.92,31.17,63600.0
2011-09-29 15:00:00,31.17,31.4,31.0,31.31,94800.0,31.17,31.4,31.0,31.31,94800.0
2011-09-29 15:30:00,31.32,31.74,31.31,31.69,194200.0,31.32,31.74,31.31,31.69,194200.0
2011-09-30 09:30:00,31.21,31.67,30.98,31.61,48300.0,31.21,31.67,30.98,31.61,48300.0
2011-09-30 10:00:00,31.61,31.84,31.51,31.81,25500.0,31.61,31.84,31.51,31.81,25500.0
2011-09-30 10:30:00,31.81,32.06,31.64,31.8,61100.0,31.81,32.06,31.64,31.8,61100.0
2011-09-30 11:00:00,31.81,32.26,31.81,32.15,33100.0,31.81,32.26,31.81,32.15,33100.0
2011-09-30 11:30:00,32.15,32.27,32.11,32.23,30500.0,32.15,32.27,32.11,32.23,30500.0
2011-09-30 12:00:00,32.23,32.43,32.15,32.42,29300.0,32.23,32.43,32.15,32.42,29300.0
2011-09-30 12:30:00,32.4,32.42,32.3,32.3,36900.0,32.4,32.42,32.3,32.3,36900.0
2011-09-30 13:00:00,32.3,32.4,32.2,32.34,66000.0,32.3,32.4,32.2,32.34,66000.0
2011-09-30 13:30:00,32.28,32.4,32.26,32.32,25300.0,32.28,32.4,32.26,32.32,25300.0
2011-09-30 14:00:00,32.31,32.37,32.18,32.21,88500.0,32.31,32.37,32.18,32.21,88500.0
2011-09-30 14:30:00,32.2,32.46,32.19,32.3,111000.0,32.2,32.46,32.19,32.3,111000.0
2011-09-30 15:00:00,32.29,32.38,32.21,32.35,157500.0,32.29,32.38,32.21,32.35,157500.0
2011-09-30 15:30:00,32.35,32.41,31.82,31.87,313000.0,32.35,32.41,31.82,31.87,313000.0
2011-10-03 09:30:00,31.7,31.73,31.06,31.16,58200.0,31.7,31.73,31.06,31.16,58200.0
2011-10-03 10:00:00,31.14,32.1,31.13,31.63,80900.0,31.14,32.1,31.13,31.63,80900.0
2011-10-03 10:30:00,31.61,31.7,31.32,31.41,32100.0,31.61,31.7,31.32,31.41,32100.0
2011-10-03 11:00:00,31.41,31.54,31.19,31.25,221200.0,31.41,31.54,31.19,31.25,221200.0
2011-10-03 11:30:00,31.23,31.27,31.02,31.11,47400.0,31.23,31.27,31.02,31.11,47400.0
2011-10-03 12:00:00,31.1,31.12,30.71,30.92,47300.0,31.1,31.12,30.71,30.92,47300.0
2011-10-03 12:30:00,30.91,30.92,30.7,30.71,73400.0,30.91,30.92,30.7,30.71,73400.0
2011-10-03 13:00:00,30.71,30.8,30.64,30.8,94800.0,30.71,30.8,30.64,30.8,94800.0
2011-10-03 13:30:00,30.8,30.82,30.28,30.39,49100.0,30.8,30.82,30.28,30.39,49100.0
2011-10-03 14:00:00,30.39,30.6,30.27,30.4,67700.0,30.39,30.6,30.27,30.4,67700.0
2011-10-03 14:30:00,30.39,30.41,30.06,30.11,63800.0,30.39,30.41,30.06,30.11,63800.0
2011-10-03 15:00:00,30.12,30.34,30.06,30.21,105900.0,30.12,30.34,30.06,30.21,105900.0
2011-10-03 15:30:00,30.21,30.34,30.02,30.07,148000.0,30.21,30.34,30.02,30.07,148000.0
2011-10-04 09:30:00,29.89,30.1,29.5,30.1,118000.0,29.89,30.1,29.5,30.1,118000.0
2011-10-04 10:00:00,30.16,30.66,29.99,30.4,64700.0,30.16,30.66,29.99,30.4,64700.0
2011-10-04 10:30:00,30.39,30.8,30.21,30.74,54600.0,30.39,30.8,30.21,30.74,54600.0
2011-10-04 11:00:00,30.68,31.0,30.48,30.55,44900.0,30.68,31.0,30.48,30.55,44900.0
2011-10-04 11:30:00,30.56,30.96,30.3,30.79,94400.0,30.56,30.96,30.3,30.79,94400.0
2011-10-04 12:00:00,30.8,31.36,30.8,30.96,45600.0,30.8,31.36,30.8,30.96,45600.0
2011-10-04 12:30:00,30.95,30.98,30.63,30.7,53700.0,30.95,30.98,30.63,30.7,53700.0
2011-10-04 13:00:00,30.7,30.74,30.42,30.58,47100.0,30.7,30.74,30.42,30.58,47100.0
2011-10-04 13:30:00,30.54,30.67,30.42,30.51,54400.0,30.54,30.67,30.42,30.51,54400.0
2011-10-04 14:00:00,30.51,30.65,30.35,30.56,104300.0,30.51,30.65,30.35,30.56,104300.0
2011-10-04 14:30:00,30.56,30.76,30.39,30.39,96000.0,30.56,30.76,30.39,30.39,96000.0
2011-10-04 15:00:00,30.37,30.72,30.26,30.7,108800.0,30.37,30.72,30.26,30.7,108800.0
2011-10-04 15:30:00,30.7,31.67,30.7,31.65,358600.0,30.7,31.67,30.7,31.65,358600.0
2011-10-05 09:30:00,31.48,31.55,31.14,31.2,24600.0,31.48,31.55,31.14,31.2,24600.0
2011-10-05 10:00:00,31.18,31.84,31.13,31.71,64400.0,31.18,31.84,31.13,31.71,64400.0
2011-10-05 10:30:00,31.72,32.14,31.68,32.12,70000.0,31.72,32.14,31.68,32.12,70000.0
2011-10-05 11:00:00,32.11,32.23,31.58,31.58,59800.0,32.11,32.23,31.58,31.58,59800.0
2011-10-05 11:30:00,31.58,31.98,31.55,31.91,47500.0,31.58,31.98,31.55,31.91,47500.0
2011-10-05 12:00:00,31.92,32.07,31.39,31.39,56600.0,31.92,32.07,31.39,31.39,56600.0
2011-10-05 12:30:00,31.43,31.66,31.37,31.66,29700.0,31.43,31.66,31.37,31.66,29700.0
2011-10-05 13:00:00,31.66,31.76,31.46,31.68,30600.0,31.66,31.76,31.46,31.68,30600.0
2011-10-05 13:30:00,31.65,32.22,31.65,32.22,59700.0,31.65,32.22,31.65,32.22,59700.0
2011-10-05 14:00:00,32.23,32.28,32.08,32.2,72400.0,32.23,32.28,32.08,32.2,72400.0
2011-10-05 14:30:00,32.2,32.49,32.01,32.42,75600.0,32.2,32.49,32.01,32.42,75600.0
2011-10-05 15:00:00,32.42,32.57,32.27,32.47,108900.0,32.42,32.57,32.27,32.47,108900.0
2011-10-05 15:30:00,32.48,32.68,32.4,32.64,192900.0,32.48,32.68,32.4,32.64,192900.0
2011-10-06 09:30:00,32.44,32.96,32.35,32.68,103000.0,32.44,32.96,32.35,32.68,103000.0
2011-10-06 10:00:00,32.68,32.82,32.64,32.81,41000.0,32.68,32.82,32.64,32.81,41000.0
2011-10-06 10:30:00,32.83,32.91,32.63,32.63,51100.0,32.83,32.91,32.63,32.63,51100.0
2011-10-06 11:00:00,32.66,32.98,32.59,32.83,34700.0,32.66,32.98,32.59,32.83,34700.0
2011-10-06 11:30:00,32.84,32.97,32.79,32.84,15200.0,32.84,32.97,32.79,32.84,15200.0
2011-10-06 12:00:00,32.84,32.9,32.73,32.86,14900.0,32.84,32.9,32.73,32.86,14900.0
2011-10-06 12:30:00,32.89,33.0,32.88,32.94,23500.0,32.89,33.0,32.88,32.94,23500.0
2011-10-06 13:00:00,32.94,33.09,32.87,33.0,149600.0,32.94,33.09,32.87,33.0,149600.0
2011-10-06 13:30:00,32.99,33.03,32.79,32.87,57000.0,32.99,33.03,32.79,32.87,57000.0
2011-10-06 14:00:00,32.91,33.1,32.82,32.99,18100.0,32.91,33.1,32.82,32.99,18100.0
2011-10-06 14:30:00,33.01,33.24,32.95,33.22,42600.0,33.01,33.24,32.95,33.22,42600.0
2011-10-06 15:00:00,33.22,33.24,32.96,33.06,49800.0,33.22,33.24,32.96,33.06,49800.0
2011-10-06 15:30:00,33.05,33.5,33.0,33.47,149200.0,33.05,33.5,33.0,33.47,149200.0
2011-10-07 09:30:00,33.31,33.31,32.66,33.04,64300.0,33.31,33.31,32.66,33.04,64300.0
2011-10-07 10:00:00,33.03,33.4,32.76,33.16,40100.0,33.03,33.4,32.76,33.16,40100.0
2011-10-07 10:30:00,33.16,33.21,33.02,33.05,32800.0,33.16,33.21,33.02,33.05,32800.0
2011-10-07 11:00:00,33.16,33.27,32.99,33.25,16000.0,33.16,33.27,32.99,33.25,16000.0
2011-10-07 11:30:00,33.27,33.48,33.22,33.47,22500.0,33.27,33.48,33.22,33.47,22500.0
2011-10-07 12:00:00,33.47,33.5,33.19,33.38,42400.0,33.47,33.5,33.19,33.38,42400.0
2011-10-07 12:30:00,33.39,33.43,33.26,33.3,20100.0,33.39,33.43,33.26,33.3,20100.0
2011-10-07 13:00:00,33.31,33.43,33.25,33.4,17200.0,33.31,33.43,33.25,33.4,17200.0
2011-10-07 13:30:00,33.36,33.49,33.27,33.49,17400.0,33.36,33.49,33.27,33.49,17400.0
2011-10-07 14:00:00,33.5,33.78,33.49,33.6,77800.0,33.5,33.78,33.49,33.6,77800.0
2011-10-07 14:30:00,33.63,33.83,33.57,33.57,47300.0,33.63,33.83,33.57,33.57,47300.0
2011-10-07 15:00:00,33.57,33.77,33.54,33.77,59700.0,33.57,33.77,33.54,33.77,59700.0
2011-10-07 15:30:00,33.79,33.81,33.26,33.32,127300.0,33.79,33.81,33.26,33.32,127300.0
2011-10-10 09:30:00,33.71,34.16,33.57,34.16,106600.0,33.71,34.16,33.57,34.16,106600.0
2011-10-10 10:00:00,34.19,34.42,33.82,34.42,65600.0,34.19,34.42,33.82,34.42,65600.0
2011-10-10 10:30:00,34.41,34.5,34.25,34.25,25200.0,34.41,34.5,34.25,34.25,25200.0
2011-10-10 11:00:00,34.29,34.29,34.01,34.09,30000.0,34.29,34.29,34.01,34.09,30000.0
2011-10-10 11:30:00,34.1,34.14,33.9,33.93,15000.0,34.1,34.14,33.9,33.93,15000.0
2011-10-10 12:00:00,33.94,33.95,33.83,33.86,19800.0,33.94,33.95,33.83,33.86,19800.0
2011-10-10 12:30:00,33.87,33.88,33.75,33.84,16100.0,33.87,33.88,33.75,33.84,16100.0
2011-10-10 13:00:00,33.84,33.87,33.72,33.78,24900.0,33.84,33.87,33.72,33.78,24900.0
2011-10-10 13:30:00,33.8,33.88,33.73,33.83,27000.0,33.8,33.88,33.73,33.83,27000.0
2011-10-10 14:00:00,33.81,33.83,33.64,33.68,43900.0,33.81,33.83,33.64,33.68,43900.0
2011-10-10 14:30:00,33.68,33.74,33.58,33.59,24300.0,33.68,33.74,33.58,33.59,24300.0
2011-10-10 15:00:00,33.59,33.63,33.4,33.52,23200.0,33.59,33.63,33.4,33.52,23200.0
2011-10-10 15:30:00,33.5,33.79,33.42,33.69,113900.0,33.5,33.79,33.42,33.69,113900.0
2011-10-11 09:30:00,33.64,33.64,33.14,33.35,106800.0,33.64,33.64,33.14,33.35,106800.0
2011-10-11 10:00:00,33.39,33.73,33.27,33.47,48000.0,33.39,33.73,33.27,33.47,48000.0
2011-10-11 10:30:00,33.46,33.65,33.44,33.47,18300.0,33.46,33.65,33.44,33.47,18300.0
2011-10-11 11:00:00,33.45,33.63,33.43,33.43,33400.0,33.45,33.63,33.43,33.43,33400.0
2011-10-11 11:30:00,33.55,33.59,33.46,33.48,12100.0,33.55,33.59,33.46,33.48,12100.0
2011-10-11 12:00:00,33.5,33.52,33.37,33.52,13600.0,33.5,33.52,33.37,33.52,13600.0
2011-10-11 12:30:00,33.52,33.53,33.39,33.51,12500.0,33.52,33.53,33.39,33.51,12500.0
2011-10-11 13:00:00,33.53,33.58,33.33,33.53,37900.0,33.53,33.58,33.33,33.53,37900.0
2011-10-11 13:30:00,33.56,33.69,33.51,33.61,18400.0,33.56,33.69,33.51,33.61,18400.0
2011-10-11 14:00:00,33.64,33.66,33.4,33.4,12800.0,33.64,33.66,33.4,33.4,12800.0
2011-10-11 14:30:00,33.4,33.49,33.32,33.35,18900.0,33.4,33.49,33.32,33.35,18900.0
2011-10-11 15:00:00,33.35,33.48,33.31,33.31,38300.0,33.35,33.48,33.31,33.31,38300.0
2011-10-11 15:30:00,33.29,33.51,33.29,33.37,79500.0,33.29,33.51,33.29,33.37,79500.0
2011-10-12 09:30:00,33.6,34.0,33.43,33.94,26500.0,33.6,34.0,33.43,33.94,26500.0
2011-10-12 10:00:00,33.95,34.0,33.82,33.98,25700.0,33.95,34.0,33.82,33.98,25700.0
2011-10-12 10:30:00,33.99,34.06,33.76,33.77,40400.0,33.99,34.06,33.76,33.77,40400.0
2011-10-12 11:00:00,33.78,33.78,33.37,33.49,45200.0,33.78,33.78,33.37,33.49,45200.0
2011-10-12 11:30:00,33.49,33.54,33.39,33.39,21800.0,33.49,33.54,33.39,33.39,21800.0
2011-10-12 12:00:00,33.37,33.46,33.37,33.45,16200.0,33.37,33.46,33.37,33.45,16200.0
2011-10-12 12:30:00,33.45,33.52,33.4,33.5,27000.0,33.45,33.52,33.4,33.5,27000.0
2011-10-12 13:00:00,33.52,33.55,33.44,33.47,36100.0,33.52,33.55,33.44,33.47,36100.0
2011-10-12 13:30:00,33.47,33.5,33.31,33.41,62500.0,33.47,33.5,33.31,33.41,62500.0
2011-10-12 14:00:00,33.41,33.47,33.23,33.3,59800.0,33.41,33.47,33.23,33.3,59800.0
2011-10-12 14:30:00,33.31,33.4,33.0,33.08,59900.0,33.31,33.4,33.0,33.08,59900.0
2011-10-12 15:00:00,33.09,33.19,33.0,33.13,109600.0,33.09,33.19,33.0,33.13,109600.0
2011-10-12 15:30:00,33.14,33.19,33.0,33.11,197000.0,33.14,33.19,33.0,33.11,197000.0
2011-10-13 09:30:00,32.92,33.43,32.51,33.04,24100.0,32.92,33.43,32.51,33.04,24100.0
2011-10-13 10:00:00,33.02,33.32,33.0,33.16,37700.0,33.02,33.32,33.0,33.16,37700.0
2011-10-13 10:30:00,33.16,33.2,33.03,33.03,25200.0,33.16,33.2,33.03,33.03,25200.0
2011-10-13 11:00:00,33.03,33.17,33.03,33.15,14400.0,33.03,33.17,33.03,33.15,14400.0
2011-10-13 11:30:00,33.15,33.26,33.14,33.26,61000.0,33.15,33.26,33.14,33.26,61000.0
2011-10-13 12:00:00,33.26,33.37,33.25,33.35,15800.0,33.26,33.37,33.25,33.35,15800.0
2011-10-13 12:30:00,33.36,33.6,33.31,33.57,25800.0,33.36,33.6,33.31,33.57,25800.0
2011-10-13 13:00:00,33.57,33.63,33.45,33.61,18100.0,33.57,33.63,33.45,33.61,18100.0
2011-10-13 13:30:00,33.58,33.66,33.56,33.58,14500.0,33.58,33.66,33.56,33.58,14500.0
2011-10-13 14:00:00,33.56,33.58,33.45,33.56,24300.0,33.56,33.58,33.45,33.56,24300.0
2011-10-13 14:30:00,33.56,33.75,33.55,33.65,21200.0,33.56,33.75,33.55,33.65,21200.0
2011-10-13 15:00:00,33.65,33.7,33.44,33.48,52900.0,33.65,33.7,33.44,33.48,52900.0
2011-10-13 15:30:00,33.45,33.5,33.32,33.42,110700.0,33.45,33.5,33.32,33.42,110700.0
2011-10-14 09:30:00,33.69,34.15,33.21,33.48,14800.0,33.69,34.15,33.21,33.48,14800.0
2011-10-14 10:00:00,33.43,33.44,33.25,33.37,31300.0,33.43,33.44,33.25,33.37,31300.0
2011-10-14 10:30:00,33.39,33.53,33.39,33.5,22400.0,33.39,33.53,33.39,33.5,22400.0
2011-10-14 11:00:00,33.5,33.55,33.38,33.43,31700.0,33.5,33.55,33.38,33.43,31700.0
2011-10-14 11:30:00,33.44,33.54,33.43,33.49,43300.0,33.44,33.54,33.43,33.49,43300.0
2011-10-14 12:00:00,33.49,33.5,33.4,33.43,17300.0,33.49,33.5,33.4,33.43,17300.0
2011-10-14 12:30:00,33.41,33.48,33.39,33.4,16500.0,33.41,33.48,33.39,33.4,16500.0
2011-10-14 13:00:00,33.4,33.43,33.34,33.34,9400.0,33.4,33.43,33.34,33.34,9400.0
2011-10-14 13:30:00,33.35,33.56,33.33,33.54,24500.0,33.35,33.56,33.33,33.54,24500.0
2011-10-14 14:00:00,33.54,33.56,33.37,33.37,64200.0,33.54,33.56,33.37,33.37,64200.0
2011-10-14 14:30:00,33.39,33.52,33.39,33.48,93500.0,33.39,33.52,33.39,33.48,93500.0
2011-10-14 15:00:00,33.47,33.55,33.37,33.54,114000.0,33.47,33.55,33.37,33.54,114000.0
2011-10-14 15:30:00,33.53,33.55,33.37,33.4,230200.0,33.53,33.55,33.37,33.4,230200.0
2011-10-17 09:30:00,33.25,33.54,33.0,33.27,34200.0,33.25,33.54,33.0,33.27,34200.0
2011-10-17 10:00:00,33.29,33.31,32.98,32.98,44000.0,33.29,33.31,32.98,32.98,44000.0
2011-10-17 10:30:00,32.97,33.21,32.96,33.05,41300.0,32.97,33.21,32.96,33.05,41300.0
2011-10-17 11:00:00,33.06,33.09,33.02,33.05,27200.0,33.06,33.09,33.02,33.05,27200.0
2011-10-17 11:30:00,33.05,33.06,32.65,32.65,35600.0,33.05,33.06,32.65,32.65,35600.0
2011-10-17 12:00:00,32.65,32.66,32.45,32.59,37600.0,32.65,32.66,32.45,32.59,37600.0
2011-10-17 12:30:00,32.59,32.66,32.4,32.47,44600.0,32.59,32.66,32.4,32.47,44600.0
2011-10-17 13:00:00,32.46,32.76,32.46,32.64,63100.0,32.46,32.76,32.46,32.64,63100.0
2011-10-17 13:30:00,32.64,32.85,32.6,32.85,52700.0,32.64,32.85,32.6,32.85,52700.0
2011-10-17 14:00:00,32.83,32.92,32.79,32.92,58200.0,32.83,32.92,32.79,32.92,58200.0
2011-10-17 14:30:00,32.92,32.93,32.78,32.89,58600.0,32.92,32.93,32.78,32.89,58600.0
2011-10-17 15:00:00,32.89,33.01,32.89,32.91,76700.0,32.89,33.01,32.89,32.91,76700.0
2011-10-17 15:30:00,32.92,33.0,32.77,32.84,134700.0,32.92,33.0,32.77,32.84,134700.0
2011-10-18 09:30:00,32.81,33.11,32.38,32.57,33600.0,32.81,33.11,32.38,32.57,33600.0
2011-10-18 10:00:00,32.55,32.89,32.47,32.89,29000.0,32.55,32.89,32.47,32.89,29000.0
2011-10-18 10:30:00,32.89,33.15,32.84,33.1,21000.0,32.89,33.15,32.84,33.1,21000.0
2011-10-18 11:00:00,33.08,33.09,32.91,32.99,39900.0,33.08,33.09,32.91,32.99,39900.0
2011-10-18 11:30:00,32.99,33.26,32.96,33.19,28300.0,32.99,33.26,32.96,33.19,28300.0
2011-10-18 12:00:00,33.22,33.24,33.01,33.01,8000.0,33.22,33.24,33.01,33.01,8000.0
2011-10-18 12:30:00,33.06,33.09,32.9,32.91,26000.0,33.06,33.09,32.9,32.91,26000.0
2011-10-18 13:00:00,32.92,33.0,32.92,33.0,14800.0,32.92,33.0,32.92,33.0,14800.0
2011-10-18 13:30:00,33.0,33.02,32.89,32.97,29000.0,33.0,33.02,32.89,32.97,29000.0
2011-10-18 14:00:00,32.98,33.02,32.87,32.9,54600.0,32.98,33.02,32.87,32.9,54600.0
2011-10-18 14:30:00,32.9,32.91,32.73,32.79,46500.0,32.9,32.91,32.73,32.79,46500.0
2011-10-18 15:00:00,32.79,33.09,32.79,32.95,73600.0,32.79,33.09,32.79,32.95,73600.0
2011-10-18 15:30:00,32.94,33.06,32.85,32.92,92500.0,32.94,33.06,32.85,32.92,92500.0
2011-10-19 09:30:00,32.9,33.06,32.45,32.89,22100.0,32.9,33.06,32.45,32.89,22100.0
2011-10-19 10:00:00,32.92,33.14,32.76,32.83,24300.0,32.92,33.14,32.76,32.83,24300.0
2011-10-19 10:30:00,32.85,33.05,32.72,32.95,24700.0,32.85,33.05,32.72,32.95,24700.0
2011-10-19 11:00:00,32.96,33.06,32.95,33.03,42800.0,32.96,33.06,32.95,33.03,42800.0
2011-10-19 11:30:00,33.04,33.04,32.88,32.88,86500.0,33.04,33.04,32.88,32.88,86500.0
2011-10-19 12:00:00,32.89,33.03,32.85,32.98,15300.0,32.89,33.03,32.85,32.98,15300.0
2011-10-19 12:30:00,32.97,33.09,32.92,33.02,39100.0,32.97,33.09,32.92,33.02,39100.0
2011-10-19 13:00:00,33.01,33.15,32.97,33.1,32100.0,33.01,33.15,32.97,33.1,32100.0
2011-10-19 13:30:00,33.08,33.08,32.95,32.98,31300.0,33.08,33.08,32.95,32.98,31300.0
2011-10-19 14:00:00,32.97,32.98,32.55,32.56,49600.0,32.97,32.98,32.55,32.56,49600.0
2011-10-19 14:30:00,32.57,32.69,32.52,32.58,54400.0,32.57,32.69,32.52,32.58,54400.0
2011-10-19 15:00:00,32.58,32.61,32.48,32.54,55200.0,32.58,32.61,32.48,32.54,55200.0
2011-10-19 15:30:00,32.53,32.65,32.42,32.51,101100.0,32.53,32.65,32.42,32.51,101100.0
2011-10-20 09:30:00,32.61,32.79,32.41,32.44,9300.0,32.61,32.79,32.41,32.44,9300.0
2011-10-20 10:00:00,32.44,32.78,32.37,32.46,9500.0,32.44,32.78,32.37,32.46,9500.0
2011-10-20 10:30:00,32.47,32.5,32.29,32.29,20100.0,32.47,32.5,32.29,32.29,20100.0
2011-10-20 11:00:00,32.28,32.28,32.08,32.18,17700.0,32.28,32.28,32.08,32.18,17700.0
2011-10-20 11:30:00,32.17,32.23,32.05,32.09,24800.0,32.17,32.23,32.05,32.09,24800.0
2011-10-20 12:00:00,32.09,32.18,31.86,32.0,37300.0,32.09,32.18,31.86,32.0,37300.0
2011-10-20 12:30:00,32.03,32.24,32.03,32.23,29700.0,32.03,32.24,32.03,32.23,29700.0
2011-10-20 13:00:00,32.24,32.79,32.23,32.73,83600.0,32.24,32.79,32.23,32.73,83600.0
2011-10-20 13:30:00,32.74,32.77,32.65,32.68,57100.0,32.74,32.77,32.65,32.68,57100.0
2011-10-20 14:00:00,32.68,32.93,32.65,32.93,71900.0,32.68,32.93,32.65,32.93,71900.0
2011-10-20 14:30:00,32.91,32.98,32.84,32.98,57000.0,32.91,32.98,32.84,32.98,57000.0
2011-10-20 15:00:00,32.96,33.09,32.89,32.98,73800.0,32.96,33.09,32.89,32.98,73800.0
2011-10-20 15:30:00,32.98,33.02,32.87,32.9,159500.0,32.98,33.02,32.87,32.9,159500.0
2011-10-21 09:30:00,33.13,33.24,32.92,33.22,38900.0,33.13,33.24,32.92,33.22,38900.0
2011-10-21 10:00:00,33.18,33.38,33.15,33.38,32400.0,33.18,33.38,33.15,33.38,32400.0
2011-10-21 10:30:00,33.43,33.5,33.29,33.33,35800.0,33.43,33.5,33.29,33.33,35800.0
2011-10-21 11:00:00,33.33,33.46,33.3,33.46,33600.0,33.33,33.46,33.3,33.46,33600.0
2011-10-21 11:30:00,33.44,33.51,33.35,33.44,40900.0,33.44,33.51,33.35,33.44,40900.0
2011-10-21 12:00:00,33.45,33.52,33.44,33.48,19500.0,33.45,33.52,33.44,33.48,19500.0
2011-10-21 12:30:00,33.49,33.6,33.46,33.5,35900.0,33.49,33.6,33.46,33.5,35900.0
2011-10-21 13:00:00,33.5,33.51,33.34,33.35,37500.0,33.5,33.51,33.34,33.35,37500.0
2011-10-21 13:30:00,33.36,33.49,33.33,33.38,24800.0,33.36,33.49,33.33,33.38,24800.0
2011-10-21 14:00:00,33.39,33.58,33.38,33.38,16500.0,33.39,33.58,33.38,33.38,16500.0
2011-10-21 14:30:00,33.37,33.54,33.37,33.54,25000.0,33.37,33.54,33.37,33.54,25000.0
2011-10-21 15:00:00,33.54,33.62,33.46,33.56,35100.0,33.54,33.62,33.46,33.56,35100.0
2011-10-21 15:30:00,33.57,33.73,33.41,33.7,67800.0,33.57,33.73,33.41,33.7,67800.0
2011-10-24 09:30:00,33.71,33.74,33.31,33.31,63600.0,33.71,33.74,33.31,33.31,63600.0
2011-10-24 10:00:00,33.32,33.32,32.95,33.0,70200.0,33.32,33.32,32.95,33.0,70200.0
2011-10-24 10:30:00,33.0,33.5,32.99,33.44,47700.0,33.0,33.5,32.99,33.44,47700.0
2011-10-24 11:00:00,33.44,33.49,33.32,33.42,29800.0,33.44,33.49,33.32,33.42,29800.0
2011-10-24 11:30:00,33.44,33.52,33.42,33.43,39900.0,33.44,33.52,33.42,33.43,39900.0
2011-10-24 12:00:00,33.44,33.48,33.31,33.33,26200.0,33.44,33.48,33.31,33.33,26200.0
2011-10-24 12:30:00,33.33,33.4,33.25,33.27,21700.0,33.33,33.4,33.25,33.27,21700.0
2011-10-24 13:00:00,33.28,33.34,33.26,33.28,13900.0,33.28,33.34,33.26,33.28,13900.0
2011-10-24 13:30:00,33.27,33.33,33.26,33.28,30500.0,33.27,33.33,33.26,33.28,30500.0
2011-10-24 14:00:00,33.3,33.35,33.22,33.35,38600.0,33.3,33.35,33.22,33.35,38600.0
2011-10-24 14:30:00,33.35,33.45,33.32,33.45,45500.0,33.35,33.45,33.32,33.45,45500.0
2011-10-24 15:00:00,33.46,33.5,33.2,33.24,88200.0,33.46,33.5,33.2,33.24,88200.0
2011-10-24 15:30:00,33.24,33.25,33.06,33.13,202700.0,33.24,33.25,33.06,33.13,202700.0
2011-10-25 09:30:00,32.95,33.09,32.74,32.78,44800.0,32.95,33.09,32.74,32.78,44800.0
2011-10-25 10:00:00,32.65,32.82,32.5,32.65,66700.0,32.65,32.82,32.5,32.65,66700.0
2011-10-25 10:30:00,32.67,32.74,32.53,32.53,36700.0,32.67,32.74,32.53,32.53,36700.0
2011-10-25 11:00:00,32.53,32.61,32.43,32.49,11500.0,32.53,32.61,32.43,32.49,11500.0
2011-10-25 11:30:00,32.49,32.55,32.41,32.42,19800.0,32.49,32.55,32.41,32.42,19800.0
2011-10-25 12:00:00,32.44,32.59,32.3,32.59,33600.0,32.44,32.59,32.3,32.59,33600.0
2011-10-25 12:30:00,32.59,32.65,32.5,32.65,17800.0,32.59,32.65,32.5,32.65,17800.0
2011-10-25 13:00:00,32.65,32.74,32.57,32.6,25500.0,32.65,32.74,32.57,32.6,25500.0
2011-10-25 13:30:00,32.57,32.58,32.43,32.46,35400.0,32.57,32.58,32.43,32.46,35400.0
2011-10-25 14:00:00,32.43,32.44,32.1,32.23,56100.0,32.43,32.44,32.1,32.23,56100.0
2011-10-25 14:30:00,32.23,32.36,32.2,32.29,42700.0,32.23,32.36,32.2,32.29,42700.0
2011-10-25 15:00:00,32.3,32.4,32.2,32.22,44100.0,32.3,32.4,32.2,32.22,44100.0
2011-10-25 15:30:00,32.24,32.3,32.1,32.17,82600.0,32.24,32.3,32.1,32.17,82600.0
2011-10-26 09:30:00,32.59,32.68,32.16,32.19,19500.0,32.59,32.68,32.16,32.19,19500.0
2011-10-26 10:00:00,32.18,32.18,31.86,32.01,23800.0,32.18,32.18,31.86,32.01,23800.0
2011-10-26 10:30:00,32.01,32.01,31.52,31.54,35500.0,32.01,32.01,31.52,31.54,35500.0
2011-10-26 11:00:00,31.54,31.79,31.4,31.66,61700.0,31.54,31.79,31.4,31.66,61700.0
2011-10-26 11:30:00,31.66,31.91,31.6,31.6,38900.0,31.66,31.91,31.6,31.6,38900.0
2011-10-26 12:00:00,31.62,31.95,31.62,31.95,31900.0,31.62,31.95,31.62,31.95,31900.0
2011-10-26 12:30:00,31.95,32.18,31.75,32.05,98300.0,31.95,32.18,31.75,32.05,98300.0
2011-10-26 13:00:00,32.06,32.11,31.91,32.1,27900.0,32.06,32.11,31.91,32.1,27900.0
2011-10-26 13:30:00,32.1,32.31,32.1,32.21,34200.0,32.1,32.31,32.1,32.21,34200.0
2011-10-26 14:00:00,32.19,32.31,32.0,32.02,36200.0,32.19,32.31,32.0,32.02,36200.0
2011-10-26 14:30:00,32.0,32.2,31.9,31.95,51400.0,32.0,32.2,31.9,31.95,51400.0
2011-10-26 15:00:00,31.94,32.18,31.94,32.14,89600.0,31.94,32.18,31.94,32.14,89600.0
2011-10-26 15:30:00,32.14,32.26,32.01,32.11,140600.0,32.14,32.26,32.01,32.11,140600.0
2011-10-27 09:30:00,32.96,32.96,32.51,32.51,16100.0,32.96,32.96,32.51,32.51,16100.0
2011-10-27 10:00:00,32.38,32.9,32.35,32.83,68300.0,32.38,32.9,32.35,32.83,68300.0
2011-10-27 10:30:00,32.83,32.99,32.77,32.95,80000.0,32.83,32.99,32.77,32.95,80000.0
2011-10-27 11:00:00,32.92,32.99,32.84,32.85,33900.0,32.92,32.99,32.84,32.85,33900.0
2011-10-27 11:30:00,32.85,33.34,32.82,33.29,170300.0,32.85,33.34,32.82,33.29,170300.0
2011-10-27 12:00:00,33.28,33.3,32.98,33.09,39600.0,33.28,33.3,32.98,33.09,39600.0
2011-10-27 12:30:00,33.08,33.29,33.07,33.24,27100.0,33.08,33.29,33.07,33.24,27100.0
2011-10-27 13:00:00,33.24,33.7,33.24,33.68,62900.0,33.24,33.7,33.24,33.68,62900.0
2011-10-27 13:30:00,33.69,33.95,33.65,33.95,56100.0,33.69,33.95,33.65,33.95,56100.0
2011-10-27 14:00:00,33.94,34.0,33.26,33.35,94200.0,33.94,34.0,33.26,33.35,94200.0
2011-10-27 14:30:00,33.39,33.45,33.17,33.45,73200.0,33.39,33.45,33.17,33.45,73200.0
2011-10-27 15:00:00,33.45,33.57,33.27,33.54,95900.0,33.45,33.57,33.27,33.54,95900.0
2011-10-27 15:30:00,33.54,33.54,33.11,33.26,164700.0,33.54,33.54,33.11,33.26,164700.0
2011-10-28 09:30:00,33.22,34.85,32.55,34.75,196500.0,33.22,34.85,32.55,34.75,196500.0
2011-10-28 10:00:00,34.74,34.77,34.39,34.45,184900.0,34.74,34.77,34.39,34.45,184900.0
2011-10-28 10:30:00,34.45,34.79,34.37,34.56,49300.0,34.45,34.79,34.37,34.56,49300.0
2011-10-28 11:00:00,34.55,34.67,34.45,34.67,43100.0,34.55,34.67,34.45,34.67,43100.0
2011-10-28 11:30:00,34.71,34.95,34.71,34.87,49900.0,34.71,34.95,34.71,34.87,49900.0
2011-10-28 12:00:00,34.87,35.16,34.69,35.15,157100.0,34.87,35.16,34.69,35.15,157100.0
2011-10-28 12:30:00,35.16,35.33,34.87,34.95,120100.0,35.16,35.33,34.87,34.95,120100.0
2011-10-28 13:00:00,34.96,34.97,34.76,34.82,193200.0,34.96,34.97,34.76,34.82,193200.0
2011-10-28 13:30:00,34.82,34.96,34.79,34.89,65500.0,34.82,34.96,34.79,34.89,65500.0
2011-10-28 14:00:00,34.89,35.03,34.87,34.97,78100.0,34.89,35.03,34.87,34.97,78100.0
2011-10-28 14:30:00,34.98,35.23,34.98,35.08,63000.0,34.98,35.23,34.98,35.08,63000.0
2011-10-28 15:00:00,35.09,35.29,35.02,35.17,140400.0,35.09,35.29,35.02,35.17,140400.0
2011-10-28 15:30:00,35.17,35.56,35.17,35.43,259600.0,35.17,35.56,35.17,35.43,259600.0
2011-10-31 09:30:00,35.15,35.28,34.66,34.89,64600.0,35.15,35.28,34.66,34.89,64600.0
2011-10-31 10:00:00,34.85,34.87,34.19,34.3,71900.0,34.85,34.87,34.19,34.3,71900.0
2011-10-31 10:30:00,34.31,34.62,34.31,34.51,65900.0,34.31,34.62,34.31,34.51,65900.0
2011-10-31 11:00:00,34.51,34.64,34.43,34.61,52500.0,34.51,34.64,34.43,34.61,52500.0
2011-10-31 11:30:00,34.64,34.68,34.52,34.53,41500.0,34.64,34.68,34.52,34.53,41500.0
2011-10-31 12:00:00,34.53,34.65,34.52,34.57,28300.0,34.53,34.65,34.52,34.57,28300.0
2011-10-31 12:30:00,34.56,34.61,34.5,34.52,39500.0,34.56,34.61,34.5,34.52,39500.0
2011-10-31 13:00:00,34.52,34.55,34.47,34.5,40500.0,34.52,34.55,34.47,34.5,40500.0
2011-10-31 13:30:00,34.51,34.54,34.43,34.48,64100.0,34.51,34.54,34.43,34.48,64100.0
2011-10-31 14:00:00,34.47,34.57,34.42,34.5,49500.0,34.47,34.57,34.42,34.5,49500.0
2011-10-31 14:30:00,34.49,34.53,34.35,34.43,63400.0,34.49,34.53,34.35,34.43,63400.0
2011-10-31 15:00:00,34.39,34.43,34.02,34.04,43600.0,34.39,34.43,34.02,34.04,43600.0
2011-10-31 15:30:00,34.04,34.14,33.97,34.14,222600.0,34.04,34.14,33.97,34.14,222600.0
2011-11-01 09:30:00,33.19,33.49,33.0,33.0,79600.0,33.19,33.49,33.0,33.0,79600.0
2011-11-01 10:00:00,33.0,33.74,32.61,33.59,145600.0,33.0,33.74,32.61,33.59,145600.0
2011-11-01 10:30:00,33.59,33.71,33.43,33.66,71900.0,33.59,33.71,33.43,33.66,71900.0
2011-11-01 11:00:00,33.66,33.77,33.6,33.6,96700.0,33.66,33.77,33.6,33.6,96700.0
2011-11-01 11:30:00,33.63,33.74,33.38,33.38,84300.0,33.63,33.74,33.38,33.38,84300.0
2011-11-01 12:00:00,33.36,33.46,33.21,33.3,64700.0,33.36,33.46,33.21,33.3,64700.0
2011-11-01 12:30:00,33.3,33.5,33.1,33.1,60200.0,33.3,33.5,33.1,33.1,60200.0
2011-11-01 13:00:00,33.11,33.17,32.87,33.08,34700.0,33.11,33.17,32.87,33.08,34700.0
2011-11-01 13:30:00,33.12,33.25,32.85,32.96,57900.0,33.12,33.25,32.85,32.96,57900.0
2011-11-01 14:00:00,32.96,33.06,32.88,32.96,69700.0,32.96,33.06,32.88,32.96,69700.0
2011-11-01 14:30:00,32.96,33.09,32.88,32.93,105200.0,32.96,33.09,32.88,32.93,105200.0
2011-11-01 15:00:00,32.94,33.13,32.85,33.09,78800.0,32.94,33.13,32.85,33.09,78800.0
2011-11-01 15:30:00,33.08,33.2,32.78,32.82,176800.0,33.08,33.2,32.78,32.82,176800.0
2011-11-02 09:30:00,33.1,33.25,32.11,32.12,33400.0,33.1,33.25,32.11,32.12,33400.0
2011-11-02 10:00:00,32.09,32.43,32.02,32.37,59600.0,32.09,32.43,32.02,32.37,59600.0
2011-11-02 10:30:00,32.38,32.66,32.28,32.55,87500.0,32.38,32.66,32.28,32.55,87500.0
2011-11-02 11:00:00,32.56,32.74,32.53,32.62,37200.0,32.56,32.74,32.53,32.62,37200.0
2011-11-02 11:30:00,32.64,32.64,32.48,32.49,33400.0,32.64,32.64,32.48,32.49,33400.0
2011-11-02 12:00:00,32.49,32.5,32.35,32.44,116500.0,32.49,32.5,32.35,32.44,116500.0
2011-11-02 12:30:00,32.5,32.58,32.34,32.4,56400.0,32.5,32.58,32.34,32.4,56400.0
2011-11-02 13:00:00,32.4,32.41,32.1,32.18,32200.0,32.4,32.41,32.1,32.18,32200.0
2011-11-02 13:30:00,32.16,32.41,32.16,32.22,18100.0,32.16,32.41,32.16,32.22,18100.0
2011-11-02 14:00:00,32.2,32.35,32.16,32.26,23300.0,32.2,32.35,32.16,32.26,23300.0
2011-11-02 14:30:00,32.27,32.43,32.23,32.4,21000.0,32.27,32.43,32.23,32.4,21000.0
2011-11-02 15:00:00,32.43,32.5,32.32,32.34,40700.0,32.43,32.5,32.32,32.34,40700.0
2011-11-02 15:30:00,32.33,32.41,32.13,32.22,285200.0,32.33,32.41,32.13,32.22,285200.0
2011-11-03 09:30:00,32.41,32.68,32.23,32.23,34200.0,32.41,32.68,32.23,32.23,34200.0
2011-11-03 10:00:00,32.22,32.4,32.02,32.38,44100.0,32.22,32.4,32.02,32.38,44100.0
2011-11-03 10:30:00,32.38,32.6,32.31,32.43,25600.0,32.38,32.6,32.31,32.43,25600.0
2011-11-03 11:00:00,32.41,32.62,32.29,32.62,38300.0,32.41,32.62,32.29,32.62,38300.0
2011-11-03 11:30:00,32.61,32.83,32.6,32.61,39500.0,32.61,32.83,32.6,32.61,39500.0
2011-11-03 12:00:00,32.6,32.65,32.51,32.58,31900.0,32.6,32.65,32.51,32.58,31900.0
2011-11-03 12:30:00,32.57,32.69,32.5,32.64,15000.0,32.57,32.69,32.5,32.64,15000.0
2011-11-03 13:00:00,32.63,32.78,32.56,32.77,19400.0,32.63,32.78,32.56,32.77,19400.0
2011-11-03 13:30:00,32.75,32.87,32.72,32.8,61000.0,32.75,32.87,32.72,32.8,61000.0
2011-11-03 14:00:00,32.82,32.91,32.75,32.75,21600.0,32.82,32.91,32.75,32.75,21600.0
2011-11-03 14:30:00,32.74,32.86,32.64,32.67,18600.0,32.74,32.86,32.64,32.67,18600.0
2011-11-03 15:00:00,32.67,32.77,32.66,32.72,33500.0,32.67,32.77,32.66,32.72,33500.0
2011-11-03 15:30:00,32.73,32.84,32.59,32.69,72500.0,32.73,32.84,32.59,32.69,72500.0
2011-11-04 09:30:00,32.5,32.77,32.25,32.29,19600.0,32.5,32.77,32.25,32.29,19600.0
2011-11-04 10:00:00,32.3,32.71,32.3,32.57,44600.0,32.3,32.71,32.3,32.57,44600.0
2011-11-04 10:30:00,32.56,32.56,32.36,32.52,24900.0,32.56,32.56,32.36,32.52,24900.0
2011-11-04 11:00:00,32.52,32.65,32.45,32.55,15600.0,32.52,32.65,32.45,32.55,15600.0
2011-11-04 11:30:00,32.56,32.65,32.53,32.65,17700.0,32.56,32.65,32.53,32.65,17700.0
2011-11-04 12:00:00,32.66,32.69,32.58,32.64,25200.0,32.66,32.69,32.58,32.64,25200.0
2011-11-04 12:30:00,32.65,32.66,32.45,32.61,17900.0,32.65,32.66,32.45,32.61,17900.0
2011-11-04 13:00:00,32.6,32.81,32.59,32.67,30300.0,32.6,32.81,32.59,32.67,30300.0
2011-11-04 13:30:00,32.68,33.03,32.67,32.97,69100.0,32.68,33.03,32.67,32.97,69100.0
2011-11-04 14:00:00,32.97,33.21,32.96,33.2,51800.0,32.97,33.21,32.96,33.2,51800.0
2011-11-04 14:30:00,33.2,33.25,33.08,33.12,62000.0,33.2,33.25,33.08,33.12,62000.0
2011-11-04 15:00:00,33.12,33.12,33.03,33.06,89600.0,33.12,33.12,33.03,33.06,89600.0
2011-11-04 15:30:00,33.06,33.18,33.05,33.18,128900.0,33.06,33.18,33.05,33.18,128900.0
2011-11-07 09:30:00,33.12,33.35,32.95,33.08,31400.0,33.12,33.35,32.95,33.08,31400.0
2011-11-07 10:00:00,33.07,33.07,32.56,32.59,26800.0,33.07,33.07,32.56,32.59,26800.0
2011-11-07 10:30:00,32.58,32.58,32.22,32.22,20200.0,32.58,32.58,32.22,32.22,20200.0
2011-11-07 11:00:00,32.2,32.4,32.18,32.34,16900.0,32.2,32.4,32.18,32.34,16900.0
2011-11-07 11:30:00,32.31,32.35,32.18,32.18,12800.0,32.31,32.35,32.18,32.18,12800.0
2011-11-07 12:00:00,32.16,32.27,31.97,32.05,27900.0,32.16,32.27,31.97,32.05,27900.0
2011-11-07 12:30:00,32.04,32.22,31.94,32.21,17900.0,32.04,32.22,31.94,32.21,17900.0
2011-11-07 13:00:00,32.2,32.43,32.2,32.4,35500.0,32.2,32.43,32.2,32.4,35500.0
2011-11-07 13:30:00,32.41,32.49,32.31,32.47,29400.0,32.41,32.49,32.31,32.47,29400.0
2011-11-07 14:00:00,32.49,32.77,32.49,32.7,75900.0,32.49,32.77,32.49,32.7,75900.0
2011-11-07 14:30:00,32.69,32.78,32.66,32.78,22100.0,32.69,32.78,32.66,32.78,22100.0
2011-11-07 15:00:00,32.78,32.86,32.65,32.65,41700.0,32.78,32.86,32.65,32.65,41700.0
2011-11-07 15:30:00,32.65,32.67,32.44,32.54,137900.0,32.65,32.67,32.44,32.54,137900.0
2011-11-08 09:30:00,32.61,32.64,32.32,32.5,29600.0,32.61,32.64,32.32,32.5,29600.0
2011-11-08 10:00:00,32.56,32.6,31.96,32.02,29100.0,32.56,32.6,31.96,32.02,29100.0
2011-11-08 10:30:00,32.02,32.14,31.9,31.95,58300.0,32.02,32.14,31.9,31.95,58300.0
2011-11-08 11:00:00,31.91,32.01,31.78,31.99,22500.0,31.91,32.01,31.78,31.99,22500.0
2011-11-08 11:30:00,31.99,32.0,31.88,31.91,12900.0,31.99,32.0,31.88,31.91,12900.0
2011-11-08 12:00:00,31.9,32.03,31.88,32.0,30600.0,31.9,32.03,31.88,32.0,30600.0
2011-11-08 12:30:00,32.02,32.03,31.92,31.99,48100.0,32.02,32.03,31.92,31.99,48100.0
2011-11-08 13:00:00,32.0,32.03,31.95,32.02,34500.0,32.0,32.03,31.95,32.02,34500.0
2011-11-08 13:30:00,32.01,32.15,31.97,31.99,139200.0,32.01,32.15,31.97,31.99,139200.0
2011-11-08 14:00:00,32.02,32.05,31.94,32.01,39000.0,32.02,32.05,31.94,32.01,39000.0
2011-11-08 14:30:00,32.0,32.03,31.95,31.99,110600.0,32.0,32.03,31.95,31.99,110600.0
2011-11-08 15:00:00,31.99,32.01,31.92,31.94,49500.0,31.99,32.01,31.92,31.94,49500.0
2011-11-08 15:30:00,31.93,31.98,31.83,31.87,167500.0,31.93,31.98,31.83,31.87,167500.0
2011-11-09 09:30:00,31.24,31.43,30.9,31.33,76400.0,31.24,31.43,30.9,31.33,76400.0
2011-11-09 10:00:00,31.34,31.63,31.26,31.52,178100.0,31.34,31.63,31.26,31.52,178100.0
2011-11-09 10:30:00,31.51,31.59,31.29,31.38,65300.0,31.51,31.59,31.29,31.38,65300.0
2011-11-09 11:00:00,31.39,31.52,31.36,31.42,52600.0,31.39,31.52,31.36,31.42,52600.0
2011-11-09 11:30:00,31.43,31.52,31.39,31.42,42000.0,31.43,31.52,31.39,31.42,42000.0
2011-11-09 12:00:00,31.42,31.54,31.38,31.41,38200.0,31.42,31.54,31.38,31.41,38200.0
2011-11-09 12:30:00,31.42,31.47,31.38,31.41,34100.0,31.42,31.47,31.38,31.41,34100.0
2011-11-09 13:00:00,31.4,31.51,31.35,31.41,43000.0,31.4,31.51,31.35,31.41,43000.0
2011-11-09 13:30:00,31.41,31.42,31.14,31.22,84800.0,31.41,31.42,31.14,31.22,84800.0
2011-11-09 14:00:00,31.25,31.26,31.01,31.12,45500.0,31.25,31.26,31.01,31.12,45500.0
2011-11-09 14:30:00,31.12,31.24,31.06,31.14,33000.0,31.12,31.24,31.06,31.14,33000.0
2011-11-09 15:00:00,31.15,31.24,30.98,31.0,106700.0,31.15,31.24,30.98,31.0,106700.0
2011-11-09 15:30:00,31.01,31.04,30.79,30.92,258100.0,31.01,31.04,30.79,30.92,258100.0
2011-11-10 09:30:00,31.05,31.31,30.7,30.7,39500.0,31.05,31.31,30.7,30.7,39500.0
2011-11-10 10:00:00,30.7,30.72,30.27,30.38,100700.0,30.7,30.72,30.27,30.38,100700.0
2011-11-10 10:30:00,30.39,30.39,30.1,30.23,48500.0,30.39,30.39,30.1,30.23,48500.0
2011-11-10 11:00:00,30.25,30.58,30.25,30.51,64500.0,30.25,30.58,30.25,30.51,64500.0
2011-11-10 11:30:00,30.51,30.68,30.48,30.63,40900.0,30.51,30.68,30.48,30.63,40900.0
2011-11-10 12:00:00,30.63,30.69,30.58,30.67,37700.0,30.63,30.69,30.58,30.67,37700.0
2011-11-10 12:30:00,30.66,30.66,30.46,30.6,85500.0,30.66,30.66,30.46,30.6,85500.0
2011-11-10 13:00:00,30.58,30.73,30.56,30.65,48300.0,30.58,30.73,30.56,30.65,48300.0
2011-11-10 13:30:00,30.65,30.74,30.58,30.65,56000.0,30.65,30.74,30.58,30.65,56000.0
2011-11-10 14:00:00,30.65,30.66,30.55,30.57,44900.0,30.65,30.66,30.55,30.57,44900.0
2011-11-10 14:30:00,30.58,30.62,30.53,30.56,37200.0,30.58,30.62,30.53,30.56,37200.0
2011-11-10 15:00:00,30.56,30.74,30.46,30.7,78200.0,30.56,30.74,30.46,30.7,78200.0
2011-11-10 15:30:00,30.7,30.87,30.58,30.75,254700.0,30.7,30.87,30.58,30.75,254700.0
2011-11-11 09:30:00,30.89,31.22,30.76,30.91,32900.0,30.89,31.22,30.76,30.91,32900.0
2011-11-11 10:00:00,30.92,31.18,30.9,31.1,89300.0,30.92,31.18,30.9,31.1,89300.0
2011-11-11 10:30:00,31.09,31.26,31.05,31.23,49600.0,31.09,31.26,31.05,31.23,49600.0
2011-11-11 11:00:00,31.23,31.45,31.17,31.2,60000.0,31.23,31.45,31.17,31.2,60000.0
2011-11-11 11:30:00,31.21,31.25,31.0,31.11,31500.0,31.21,31.25,31.0,31.11,31500.0
2011-11-11 12:00:00,31.13,31.28,31.12,31.17,36600.0,31.13,31.28,31.12,31.17,36600.0
2011-11-11 12:30:00,31.2,31.41,31.15,31.4,29000.0,31.2,31.41,31.15,31.4,29000.0
2011-11-11 13:00:00,31.39,31.58,31.35,31.44,37400.0,31.39,31.58,31.35,31.44,37400.0
2011-11-11 13:30:00,31.46,31.51,31.43,31.45,27300.0,31.46,31.51,31.43,31.45,27300.0
2011-11-11 14:00:00,31.44,31.83,31.44,31.82,85200.0,31.44,31.83,31.44,31.82,85200.0
2011-11-11 14:30:00,31.82,32.05,31.71,31.82,255100.0,31.82,32.05,31.71,31.82,255100.0
2011-11-11 15:00:00,31.82,31.89,31.8,31.85,251300.0,31.82,31.89,31.8,31.85,251300.0
2011-11-11 15:30:00,31.85,31.88,31.72,31.81,58500.0,31.85,31.88,31.72,31.81,58500.0
2011-11-14 09:30:00,31.64,31.95,31.44,31.65,36400.0,31.64,31.95,31.44,31.65,36400.0
2011-11-14 10:00:00,31.66,31.86,31.61,31.81,49100.0,31.66,31.86,31.61,31.81,49100.0
2011-11-14 10:30:00,31.8,31.82,31.59,31.59,24300.0,31.8,31.82,31.59,31.59,24300.0
2011-11-14 11:00:00,31.58,31.69,31.53,31.55,17000.0,31.58,31.69,31.53,31.55,17000.0
2011-11-14 11:30:00,31.55,31.7,31.55,31.59,31200.0,31.55,31.7,31.55,31.59,31200.0
2011-11-14 12:00:00,31.59,31.68,31.57,31.6,22500.0,31.59,31.68,31.57,31.6,22500.0
2011-11-14 12:30:00,31.63,31.71,31.55,31.68,26600.0,31.63,31.71,31.55,31.68,26600.0
2011-11-14 13:00:00,31.68,31.68,31.6,31.63,13200.0,31.68,31.68,31.6,31.63,13200.0
2011-11-14 13:30:00,31.62,31.77,31.6,31.76,25300.0,31.62,31.77,31.6,31.76,25300.0
2011-11-14 14:00:00,31.77,31.94,31.77,31.84,30000.0,31.77,31.94,31.77,31.84,30000.0
2011-11-14 14:30:00,31.83,32.0,31.83,31.86,52900.0,31.83,32.0,31.83,31.86,52900.0
2011-11-14 15:00:00,31.85,31.93,31.83,31.88,56200.0,31.85,31.93,31.83,31.88,56200.0
2011-11-14 15:30:00,31.87,32.08,31.82,31.94,135500.0,31.87,32.08,31.82,31.94,135500.0
2011-11-15 09:30:00,31.74,32.0,31.69,31.79,20200.0,31.74,32.0,31.69,31.79,20200.0
2011-11-15 10:00:00,31.74,31.75,31.62,31.73,9000.0,31.74,31.75,31.62,31.73,9000.0
2011-11-15 10:30:00,31.74,31.79,31.61,31.61,14700.0,31.74,31.79,31.61,31.61,14700.0
2011-11-15 11:00:00,31.6,31.7,31.53,31.7,8600.0,31.6,31.7,31.53,31.7,8600.0
2011-11-15 11:30:00,31.65,31.67,31.52,31.63,9500.0,31.65,31.67,31.52,31.63,9500.0
2011-11-15 12:00:00,31.67,31.74,31.6,31.66,7800.0,31.67,31.74,31.6,31.66,7800.0
2011-11-15 12:30:00,31.67,31.8,31.67,31.72,5700.0,31.67,31.8,31.67,31.72,5700.0
2011-11-15 13:00:00,31.75,31.77,31.66,31.68,7500.0,31.75,31.77,31.66,31.68,7500.0
2011-11-15 13:30:00,31.69,31.82,31.69,31.81,5500.0,31.69,31.82,31.69,31.81,5500.0
2011-11-15 14:00:00,31.81,31.87,31.74,31.79,12500.0,31.81,31.87,31.74,31.79,12500.0
2011-11-15 14:30:00,31.8,31.87,31.77,31.77,120800.0,31.8,31.87,31.77,31.77,120800.0
2011-11-15 15:00:00,31.79,31.81,31.7,31.75,34300.0,31.79,31.81,31.7,31.75,34300.0
2011-11-15 15:30:00,31.76,31.79,31.61,31.65,73000.0,31.76,31.79,31.61,31.65,73000.0
2011-11-16 09:30:00,31.39,31.49,31.1,31.28,34800.0,31.39,31.49,31.1,31.28,34800.0
2011-11-16 10:00:00,31.29,31.38,31.22,31.22,29000.0,31.29,31.38,31.22,31.22,29000.0
2011-11-16 10:30:00,31.24,31.43,31.22,31.35,15000.0,31.24,31.43,31.22,31.35,15000.0
2011-11-16 11:00:00,31.35,31.55,31.34,31.54,11300.0,31.35,31.55,31.34,31.54,11300.0
2011-11-16 11:30:00,31.49,31.53,31.38,31.44,33000.0,31.49,31.53,31.38,31.44,33000.0
2011-11-16 12:00:00,31.43,31.43,31.27,31.36,25000.0,31.43,31.43,31.27,31.36,25000.0
2011-11-16 12:30:00,31.36,31.49,31.36,31.41,33800.0,31.36,31.49,31.36,31.41,33800.0
2011-11-16 13:00:00,31.43,31.58,31.42,31.54,9000.0,31.43,31.58,31.42,31.54,9000.0
2011-11-16 13:30:00,31.54,31.64,31.49,31.49,15600.0,31.54,31.64,31.49,31.49,15600.0
2011-11-16 14:00:00,31.48,31.48,31.4,31.41,24400.0,31.48,31.48,31.4,31.41,24400.0
2011-11-16 14:30:00,31.41,31.42,31.29,31.36,23700.0,31.41,31.42,31.29,31.36,23700.0
2011-11-16 15:00:00,31.36,31.38,31.16,31.16,41800.0,31.36,31.38,31.16,31.16,41800.0
2011-11-16 15:30:00,31.18,31.29,31.01,31.07,106400.0,31.18,31.29,31.01,31.07,106400.0
2011-11-17 09:30:00,31.02,31.23,30.8,30.86,20600.0,31.02,31.23,30.8,30.86,20600.0
2011-11-17 10:00:00,30.82,31.08,30.76,31.07,19100.0,30.82,31.08,30.76,31.07,19100.0
2011-11-17 10:30:00,31.07,31.09,30.83,30.84,40600.0,31.07,31.09,30.83,30.84,40600.0
2011-11-17 11:00:00,30.84,30.89,30.66,30.85,20400.0,30.84,30.89,30.66,30.85,20400.0
2011-11-17 11:30:00,30.85,30.92,30.75,30.86,17500.0,30.85,30.92,30.75,30.86,17500.0
2011-11-17 12:00:00,30.83,30.83,30.67,30.71,119600.0,30.83,30.83,30.67,30.71,119600.0
2011-11-17 12:30:00,30.68,30.68,30.24,30.59,24000.0,30.68,30.68,30.24,30.59,24000.0
2011-11-17 13:00:00,30.59,30.59,30.32,30.45,35500.0,30.59,30.59,30.32,30.45,35500.0
2011-11-17 13:30:00,30.45,30.52,30.37,30.51,48400.0,30.45,30.52,30.37,30.51,48400.0
2011-11-17 14:00:00,30.52,30.59,30.43,30.48,84400.0,30.52,30.59,30.43,30.48,84400.0
2011-11-17 14:30:00,30.48,30.56,30.45,30.55,38700.0,30.48,30.56,30.45,30.55,38700.0
2011-11-17 15:00:00,30.55,30.56,30.32,30.5,135500.0,30.55,30.56,30.32,30.5,135500.0
2011-11-17 15:30:00,30.49,30.5,30.29,30.35,242800.0,30.49,30.5,30.29,30.35,242800.0
2011-11-18 09:30:00,30.35,30.57,30.14,30.33,55100.0,30.35,30.57,30.14,30.33,55100.0
2011-11-18 10:00:00,30.29,30.46,30.27,30.42,26100.0,30.29,30.46,30.27,30.42,26100.0
2011-11-18 10:30:00,30.4,30.65,30.32,30.32,119500.0,30.4,30.65,30.32,30.32,119500.0
2011-11-18 11:00:00,30.27,30.47,30.21,30.45,24600.0,30.27,30.47,30.21,30.45,24600.0
2011-11-18 11:30:00,30.46,30.49,30.33,30.35,19800.0,30.46,30.49,30.33,30.35,19800.0
2011-11-18 12:00:00,30.36,30.41,30.3,30.36,16200.0,30.36,30.41,30.3,30.36,16200.0
2011-11-18 12:30:00,30.36,30.65,30.36,30.65,25400.0,30.36,30.65,30.36,30.65,25400.0
2011-11-18 13:00:00,30.64,30.67,30.49,30.52,32900.0,30.64,30.67,30.49,30.52,32900.0
2011-11-18 13:30:00,30.52,30.56,30.46,30.48,26900.0,30.52,30.56,30.46,30.48,26900.0
2011-11-18 14:00:00,30.48,30.69,30.47,30.62,54100.0,30.48,30.69,30.47,30.62,54100.0
2011-11-18 14:30:00,30.63,30.73,30.6,30.61,35000.0,30.63,30.73,30.6,30.61,35000.0
2011-11-18 15:00:00,30.61,30.72,30.58,30.6,32800.0,30.61,30.72,30.58,30.6,32800.0
2011-11-18 15:30:00,30.59,30.7,30.55,30.67,149700.0,30.59,30.7,30.55,30.67,149700.0
2011-11-21 09:30:00,30.34,30.68,30.06,30.3,47400.0,30.34,30.68,30.06,30.3,47400.0
2011-11-21 10:00:00,30.34,30.62,30.34,30.6,25700.0,30.34,30.62,30.34,30.6,25700.0
2011-11-21 10:30:00,30.59,30.63,30.33,30.39,39400.0,30.59,30.63,30.33,30.39,39400.0
2011-11-21 11:00:00,30.39,30.41,30.26,30.33,100700.0,30.39,30.41,30.26,30.33,100700.0
2011-11-21 11:30:00,30.32,30.46,30.31,30.46,26500.0,30.32,30.46,30.31,30.46,26500.0
2011-11-21 12:00:00,30.49,30.53,30.35,30.43,18200.0,30.49,30.53,30.35,30.43,18200.0
2011-11-21 12:30:00,30.44,30.51,30.43,30.5,17800.0,30.44,30.51,30.43,30.5,17800.0
2011-11-21 13:00:00,30.51,31.02,30.51,30.92,82100.0,30.51,31.02,30.51,30.92,82100.0
2011-11-21 13:30:00,30.9,31.05,30.84,30.98,53700.0,30.9,31.05,30.84,30.98,53700.0
2011-11-21 14:00:00,30.98,31.4,30.97,31.24,91600.0,30.98,31.4,30.97,31.24,91600.0
2011-11-21 14:30:00,31.24,31.24,30.9,30.97,33400.0,31.24,31.24,30.9,30.97,33400.0
2011-11-21 15:00:00,30.96,31.17,30.95,31.12,63200.0,30.96,31.17,30.95,31.12,63200.0
2011-11-21 15:30:00,31.12,31.24,31.04,31.2,255900.0,31.12,31.24,31.04,31.2,255900.0
2011-11-22 09:30:00,31.12,32.34,31.05,32.31,113300.0,31.12,32.34,31.05,32.31,113300.0
2011-11-22 10:00:00,32.32,32.44,31.86,32.28,98000.0,32.32,32.44,31.86,32.28,98000.0
2011-11-22 10:30:00,32.25,32.26,31.9,31.91,66000.0,32.25,32.26,31.9,31.91,66000.0
2011-11-22 11:00:00,31.91,32.18,31.91,32.18,33700.0,31.91,32.18,31.91,32.18,33700.0
2011-11-22 11:30:00,32.16,32.16,31.73,32.01,75300.0,32.16,32.16,31.73,32.01,75300.0
2011-11-22 12:00:00,32.01,32.3,32.0,32.25,72500.0,32.01,32.3,32.0,32.25,72500.0
2011-11-22 12:30:00,32.25,32.81,32.25,32.78,90900.0,32.25,32.81,32.25,32.78,90900.0
2011-11-22 13:00:00,32.79,33.09,32.71,32.96,136100.0,32.79,33.09,32.71,32.96,136100.0
2011-11-22 13:30:00,32.97,33.2,32.92,33.01,83400.0,32.97,33.2,32.92,33.01,83400.0
2011-11-22 14:00:00,33.0,33.03,32.72,32.77,112800.0,33.0,33.03,32.72,32.77,112800.0
2011-11-22 14:30:00,32.77,32.77,32.47,32.48,75200.0,32.77,32.77,32.47,32.48,75200.0
2011-11-22 15:00:00,32.46,32.54,32.41,32.53,63700.0,32.46,32.54,32.41,32.53,63700.0
2011-11-22 15:30:00,32.52,32.53,32.38,32.43,169700.0,32.52,32.53,32.38,32.43,169700.0
2011-11-23 09:30:00,32.23,32.68,32.16,32.57,85500.0,32.23,32.68,32.16,32.57,85500.0
2011-11-23 10:00:00,32.56,32.71,32.45,32.55,72400.0,32.56,32.71,32.45,32.55,72400.0
2011-11-23 10:30:00,32.53,32.62,32.38,32.4,71600.0,32.53,32.62,32.38,32.4,71600.0
2011-11-23 11:00:00,32.39,32.52,32.31,32.45,111500.0,32.39,32.52,32.31,32.45,111500.0
2011-11-23 11:30:00,32.43,32.5,32.39,32.45,77300.0,32.43,32.5,32.39,32.45,77300.0
2011-11-23 12:00:00,32.45,32.52,32.41,32.44,45600.0,32.45,32.52,32.41,32.44,45600.0
2011-11-23 12:30:00,32.45,32.46,32.36,32.4,69200.0,32.45,32.46,32.36,32.4,69200.0
2011-11-23 13:00:00,32.4,32.6,32.39,32.56,47200.0,32.4,32.6,32.39,32.56,47200.0
2011-11-23 13:30:00,32.58,32.65,32.49,32.56,23500.0,32.58,32.65,32.49,32.56,23500.0
2011-11-23 14:00:00,32.56,32.66,32.53,32.56,30400.0,32.56,32.66,32.53,32.56,30400.0
2011-11-23 14:30:00,32.55,32.61,32.5,32.54,38200.0,32.55,32.61,32.5,32.54,38200.0
2011-11-23 15:00:00,32.54,32.59,32.44,32.54,63700.0,32.54,32.59,32.44,32.54,63700.0
2011-11-23 15:30:00,32.54,32.62,32.41,32.41,98800.0,32.54,32.62,32.41,32.41,98800.0
2011-11-25 09:30:00,32.26,32.41,32.18,32.26,42300.0,32.26,32.41,32.18,32.26,42300.0
2011-11-25 10:00:00,32.27,32.49,32.22,32.3,46800.0,32.27,32.49,32.22,32.3,46800.0
2011-11-25 10:30:00,32.27,32.44,32.2,32.44,35100.0,32.27,32.44,32.2,32.44,35100.0
2011-11-25 11:00:00,32.43,32.44,32.27,32.28,20500.0,32.43,32.44,32.27,32.28,20500.0
2011-11-25 11:30:00,32.29,32.38,32.11,32.14,14000.0,32.29,32.38,32.11,32.14,14000.0
2011-11-25 12:00:00,32.13,32.32,32.11,32.32,35200.0,32.13,32.32,32.11,32.32,35200.0
2011-11-25 12:30:00,32.32,32.37,32.18,32.25,44100.0,32.32,32.37,32.18,32.25,44100.0
2011-11-28 09:30:00,32.9,33.5,32.85,33.27,64700.0,32.9,33.5,32.85,33.27,64700.0
2011-11-28 10:00:00,33.29,33.52,33.27,33.4,37000.0,33.29,33.52,33.27,33.4,37000.0
2011-11-28 10:30:00,33.42,33.46,33.28,33.3,52300.0,33.42,33.46,33.28,33.3,52300.0
2011-11-28 11:00:00,33.3,33.31,33.07,33.21,47100.0,33.3,33.31,33.07,33.21,47100.0
2011-11-28 11:30:00,33.24,33.4,33.17,33.38,18600.0,33.24,33.4,33.17,33.38,18600.0
2011-11-28 12:00:00,33.37,33.4,33.27,33.3,49300.0,33.37,33.4,33.27,33.3,49300.0
2011-11-28 12:30:00,33.28,33.28,33.16,33.16,18500.0,33.28,33.28,33.16,33.16,18500.0
2011-11-28 13:00:00,33.16,33.35,33.06,33.35,32100.0,33.16,33.35,33.06,33.35,32100.0
2011-11-28 13:30:00,33.34,33.36,33.29,33.34,18500.0,33.34,33.36,33.29,33.34,18500.0
2011-11-28 14:00:00,33.33,33.43,33.3,33.34,65900.0,33.33,33.43,33.3,33.34,65900.0
2011-11-28 14:30:00,33.35,33.53,33.35,33.46,36000.0,33.35,33.53,33.35,33.46,36000.0
2011-11-28 15:00:00,33.45,33.54,33.4,33.44,72800.0,33.45,33.54,33.4,33.44,72800.0
2011-11-28 15:30:00,33.44,33.71,33.42,33.71,106300.0,33.44,33.71,33.42,33.71,106300.0
2011-11-29 09:30:00,33.75,33.79,33.43,33.76,54700.0,33.75,33.79,33.43,33.76,54700.0
2011-11-29 10:00:00,33.76,33.88,33.59,33.75,27700.0,33.76,33.88,33.59,33.75,27700.0
2011-11-29 10:30:00,33.75,33.75,33.49,33.52,18600.0,33.75,33.75,33.49,33.52,18600.0
2011-11-29 11:00:00,33.53,33.58,33.33,33.53,37400.0,33.53,33.58,33.33,33.53,37400.0
2011-11-29 11:30:00,33.51,33.58,33.31,33.31,21600.0,33.51,33.58,33.31,33.31,21600.0
2011-11-29 12:00:00,33.33,33.55,33.32,33.52,38000.0,33.33,33.55,33.32,33.52,38000.0
2011-11-29 12:30:00,33.53,33.56,33.49,33.56,23600.0,33.53,33.56,33.49,33.56,23600.0
2011-11-29 13:00:00,33.53,33.53,33.44,33.51,15800.0,33.53,33.53,33.44,33.51,15800.0
2011-11-29 13:30:00,33.51,33.55,33.47,33.51,27100.0,33.51,33.55,33.47,33.51,27100.0
2011-11-29 14:00:00,33.5,33.54,33.3,33.3,27100.0,33.5,33.54,33.3,33.3,27100.0
2011-11-29 14:30:00,33.3,33.52,33.3,33.49,46200.0,33.3,33.52,33.3,33.49,46200.0
2011-11-29 15:00:00,33.49,33.59,33.44,33.44,55500.0,33.49,33.59,33.44,33.44,55500.0
2011-11-29 15:30:00,33.44,33.53,33.32,33.44,111100.0,33.44,33.53,33.32,33.44,111100.0
2011-11-30 09:30:00,33.95,34.47,33.0,34.32,36100.0,33.95,34.47,33.0,34.32,36100.0
2011-11-30 10:00:00,34.29,34.42,34.28,34.42,18700.0,34.29,34.42,34.28,34.42,18700.0
2011-11-30 10:30:00,34.42,34.5,34.39,34.43,23500.0,34.42,34.5,34.39,34.43,23500.0
2011-11-30 11:00:00,34.43,34.5,34.42,34.49,12800.0,34.43,34.5,34.42,34.49,12800.0
2011-11-30 11:30:00,34.49,34.5,34.2,34.24,31100.0,34.49,34.5,34.2,34.24,31100.0
2011-11-30 12:00:00,34.25,34.39,34.12,34.12,36500.0,34.25,34.39,34.12,34.12,36500.0
2011-11-30 12:30:00,34.11,34.16,34.0,34.03,58400.0,34.11,34.16,34.0,34.03,58400.0
2011-11-30 13:00:00,34.03,34.03,33.96,34.0,30500.0,34.03,34.03,33.96,34.0,30500.0
2011-11-30 13:30:00,34.0,34.03,33.97,33.99,46300.0,34.0,34.03,33.97,33.99,46300.0
2011-11-30 14:00:00,34.0,34.17,33.98,34.17,50600.0,34.0,34.17,33.98,34.17,50600.0
2011-11-30 14:30:00,34.18,34.31,34.18,34.29,42200.0,34.18,34.31,34.18,34.29,42200.0
2011-11-30 15:00:00,34.3,34.38,34.24,34.34,57700.0,34.3,34.38,34.24,34.34,57700.0
2011-11-30 15:30:00,34.32,34.63,34.31,34.62,155000.0,34.32,34.63,34.31,34.62,155000.0
2011-12-01 09:30:00,34.3,34.88,33.91,34.86,56700.0,34.3,34.88,33.91,34.86,56700.0
2011-12-01 10:00:00,34.86,34.99,34.75,34.98,38600.0,34.86,34.99,34.75,34.98,38600.0
2011-12-01 10:30:00,34.97,35.08,34.91,34.93,41500.0,34.97,35.08,34.91,34.93,41500.0
2011-12-01 11:00:00,34.94,35.13,34.91,34.96,37200.0,34.94,35.13,34.91,34.96,37200.0
2011-12-01 11:30:00,34.95,34.97,34.79,34.83,85500.0,34.95,34.97,34.79,34.83,85500.0
2011-12-01 12:00:00,34.83,34.9,34.74,34.88,14000.0,34.83,34.9,34.74,34.88,14000.0
2011-12-01 12:30:00,34.88,34.91,34.69,34.91,33900.0,34.88,34.91,34.69,34.91,33900.0
2011-12-01 13:00:00,34.88,34.89,34.71,34.86,53000.0,34.88,34.89,34.71,34.86,53000.0
2011-12-01 13:30:00,34.85,35.0,34.85,34.98,37800.0,34.85,35.0,34.85,34.98,37800.0
2011-12-01 14:00:00,34.98,34.99,34.77,34.84,32000.0,34.98,34.99,34.77,34.84,32000.0
2011-12-01 14:30:00,34.86,35.0,34.8,34.98,39300.0,34.86,35.0,34.8,34.98,39300.0
2011-12-01 15:00:00,34.96,35.13,34.85,35.02,99700.0,34.96,35.13,34.85,35.02,99700.0
2011-12-01 15:30:00,35.02,35.16,35.0,35.07,123200.0,35.02,35.16,35.0,35.07,123200.0
2011-12-02 09:30:00,35.27,35.47,35.01,35.04,37800.0,35.27,35.47,35.01,35.04,37800.0
2011-12-02 10:00:00,35.03,35.05,34.85,34.85,18600.0,35.03,35.05,34.85,34.85,18600.0
2011-12-02 10:30:00,34.88,34.93,34.82,34.88,6700.0,34.88,34.93,34.82,34.88,6700.0
2011-12-02 11:00:00,34.87,34.94,34.59,34.73,59000.0,34.87,34.94,34.59,34.73,59000.0
2011-12-02 11:30:00,34.75,34.82,34.44,34.45,61200.0,34.75,34.82,34.44,34.45,61200.0
2011-12-02 12:00:00,34.46,34.54,34.4,34.43,18500.0,34.46,34.54,34.4,34.43,18500.0
2011-12-02 12:30:00,34.43,34.57,34.36,34.49,104800.0,34.43,34.57,34.36,34.49,104800.0
2011-12-02 13:00:00,34.51,34.62,34.48,34.53,15800.0,34.51,34.62,34.48,34.53,15800.0
2011-12-02 13:30:00,34.54,34.63,34.49,34.56,24800.0,34.54,34.63,34.49,34.56,24800.0
2011-12-02 14:00:00,34.57,34.61,34.4,34.42,20000.0,34.57,34.61,34.4,34.42,20000.0
2011-12-02 14:30:00,34.44,34.46,34.18,34.32,80600.0,34.44,34.46,34.18,34.32,80600.0
2011-12-02 15:00:00,34.34,34.46,34.33,34.41,45900.0,34.34,34.46,34.33,34.41,45900.0
2011-12-02 15:30:00,34.41,34.61,34.4,34.53,205700.0,34.41,34.61,34.4,34.53,205700.0
2011-12-05 09:30:00,34.83,34.89,34.41,34.6,65500.0,34.83,34.89,34.41,34.6,65500.0
2011-12-05 10:00:00,34.61,34.7,34.47,34.5,57100.0,34.61,34.7,34.47,34.5,57100.0
2011-12-05 10:30:00,34.49,34.63,34.34,34.51,129100.0,34.49,34.63,34.34,34.51,129100.0
2011-12-05 11:00:00,34.51,34.52,34.32,34.38,66300.0,34.51,34.52,34.32,34.38,66300.0
2011-12-05 11:30:00,34.37,34.57,34.26,34.5,38900.0,34.37,34.57,34.26,34.5,38900.0
2011-12-05 12:00:00,34.51,34.55,34.45,34.48,25300.0,34.51,34.55,34.45,34.48,25300.0
2011-12-05 12:30:00,34.49,34.51,34.39,34.41,27400.0,34.49,34.51,34.39,34.41,27400.0
2011-12-05 13:00:00,34.4,34.47,34.13,34.24,146200.0,34.4,34.47,34.13,34.24,146200.0
2011-12-05 13:30:00,34.22,34.27,33.96,34.01,47800.0,34.22,34.27,33.96,34.01,47800.0
2011-12-05 14:00:00,34.01,34.01,33.81,33.91,41900.0,34.01,34.01,33.81,33.91,41900.0
2011-12-05 14:30:00,33.93,33.93,33.77,33.79,72900.0,33.93,33.93,33.77,33.79,72900.0
2011-12-05 15:00:00,33.78,33.81,33.63,33.67,80000.0,33.78,33.81,33.63,33.67,80000.0
2011-12-05 15:30:00,33.68,33.73,33.62,33.69,211800.0,33.68,33.73,33.62,33.69,211800.0
2011-12-06 09:30:00,33.83,33.97,33.48,33.65,36100.0,33.83,33.97,33.48,33.65,36100.0
2011-12-06 10:00:00,33.69,33.76,33.5,33.58,23800.0,33.69,33.76,33.5,33.58,23800.0
2011-12-06 10:30:00,33.58,33.62,33.44,33.5,16800.0,33.58,33.62,33.44,33.5,16800.0
2011-12-06 11:00:00,33.5,33.57,33.43,33.5,30400.0,33.5,33.57,33.43,33.5,30400.0
2011-12-06 11:30:00,33.5,33.53,33.42,33.45,20700.0,33.5,33.53,33.42,33.45,20700.0
2011-12-06 12:00:00,33.46,33.5,33.32,33.5,17600.0,33.46,33.5,33.32,33.5,17600.0
2011-12-06 12:30:00,33.5,33.52,33.39,33.46,25600.0,33.5,33.52,33.39,33.46,25600.0
2011-12-06 13:00:00,33.48,33.5,33.42,33.44,84000.0,33.48,33.5,33.42,33.44,84000.0
2011-12-06 13:30:00,33.43,33.64,33.42,33.59,30400.0,33.43,33.64,33.42,33.59,30400.0
2011-12-06 14:00:00,33.59,33.7,33.53,33.64,23800.0,33.59,33.7,33.53,33.64,23800.0
2011-12-06 14:30:00,33.65,33.73,33.61,33.73,45000.0,33.65,33.73,33.61,33.73,45000.0
2011-12-06 15:00:00,33.75,33.79,33.65,33.71,55700.0,33.75,33.79,33.65,33.71,55700.0
2011-12-06 15:30:00,33.71,33.78,33.53,33.6,134500.0,33.71,33.78,33.53,33.6,134500.0
2011-12-07 09:30:00,33.51,33.55,32.91,33.05,32600.0,33.51,33.55,32.91,33.05,32600.0
2011-12-07 10:00:00,33.05,33.08,32.8,33.0,40200.0,33.05,33.08,32.8,33.0,40200.0
2011-12-07 10:30:00,32.98,33.05,32.94,33.02,41300.0,32.98,33.05,32.94,33.02,41300.0
2011-12-07 11:00:00,33.03,33.03,32.91,32.94,28400.0,33.03,33.03,32.91,32.94,28400.0
2011-12-07 11:30:00,32.96,33.04,32.92,32.97,17700.0,32.96,33.04,32.92,32.97,17700.0
2011-12-07 12:00:00,32.97,33.04,32.88,33.0,266200.0,32.97,33.04,32.88,33.0,266200.0
2011-12-07 12:30:00,32.99,33.23,32.97,33.08,97300.0,32.99,33.23,32.97,33.08,97300.0
2011-12-07 13:00:00,33.09,33.25,33.07,33.22,35300.0,33.09,33.25,33.07,33.22,35300.0
2011-12-07 13:30:00,33.2,33.25,33.04,33.06,120000.0,33.2,33.25,33.04,33.06,120000.0
2011-12-07 14:00:00,33.08,33.25,33.07,33.24,31200.0,33.08,33.25,33.07,33.24,31200.0
2011-12-07 14:30:00,33.24,33.26,33.1,33.13,38700.0,33.24,33.26,33.1,33.13,38700.0
2011-12-07 15:00:00,33.12,33.25,33.08,33.17,44100.0,33.12,33.25,33.08,33.17,44100.0
2011-12-07 15:30:00,33.17,33.28,33.01,33.01,178400.0,33.17,33.28,33.01,33.01,178400.0
2011-12-08 09:30:00,33.32,33.44,32.96,33.05,134700.0,33.32,33.44,32.96,33.05,134700.0
2011-12-08 10:00:00,33.05,33.23,32.89,32.89,139000.0,33.05,33.23,32.89,32.89,139000.0
2011-12-08 10:30:00,32.88,32.96,32.79,32.89,103900.0,32.88,32.96,32.79,32.89,103900.0
2011-12-08 11:00:00,32.88,33.06,32.87,33.0,64400.0,32.88,33.06,32.87,33.0,64400.0
2011-12-08 11:30:00,32.97,33.01,32.92,32.98,67700.0,32.97,33.01,32.92,32.98,67700.0
2011-12-08 12:00:00,32.98,33.13,32.95,33.13,117500.0,32.98,33.13,32.95,33.13,117500.0
2011-12-08 12:30:00,33.12,33.49,32.99,33.48,112400.0,33.12,33.49,32.99,33.48,112400.0
2011-12-08 13:00:00,33.49,33.49,33.17,33.33,194900.0,33.49,33.49,33.17,33.33,194900.0
2011-12-08 13:30:00,33.32,33.38,33.3,33.35,181300.0,33.32,33.38,33.3,33.35,181300.0
2011-12-08 14:00:00,33.38,33.44,33.34,33.37,175700.0,33.38,33.44,33.34,33.37,175700.0
2011-12-08 14:30:00,33.38,33.42,33.3,33.35,107600.0,33.38,33.42,33.3,33.35,107600.0
2011-12-08 15:00:00,33.37,33.42,33.33,33.4,143200.0,33.37,33.42,33.33,33.4,143200.0
2011-12-08 15:30:00,33.39,33.47,32.97,33.17,421500.0,33.39,33.47,32.97,33.17,421500.0
2011-12-09 09:30:00,33.19,33.83,33.15,33.44,282200.0,33.19,33.83,33.15,33.44,282200.0
2011-12-09 10:00:00,33.43,33.5,33.25,33.42,64600.0,33.43,33.5,33.25,33.42,64600.0
2011-12-09 10:30:00,33.38,33.56,33.31,33.55,50300.0,33.38,33.56,33.31,33.55,50300.0
2011-12-09 11:00:00,33.57,33.6,33.53,33.57,71100.0,33.57,33.6,33.53,33.57,71100.0
2011-12-09 11:30:00,33.58,33.59,33.49,33.59,39200.0,33.58,33.59,33.49,33.59,39200.0
2011-12-09 12:00:00,33.57,33.65,33.52,33.6,26100.0,33.57,33.65,33.52,33.6,26100.0
2011-12-09 12:30:00,33.59,33.65,33.54,33.63,43900.0,33.59,33.65,33.54,33.63,43900.0
2011-12-09 13:00:00,33.62,33.62,33.55,33.59,50000.0,33.62,33.62,33.55,33.59,50000.0
2011-12-09 13:30:00,33.58,33.61,33.55,33.56,34800.0,33.58,33.61,33.55,33.56,34800.0
2011-12-09 14:00:00,33.6,33.62,33.55,33.58,130900.0,33.6,33.62,33.55,33.58,130900.0
2011-12-09 14:30:00,33.58,33.8,33.58,33.72,40500.0,33.58,33.8,33.58,33.72,40500.0
2011-12-09 15:00:00,33.72,33.79,33.65,33.69,43700.0,33.72,33.79,33.65,33.69,43700.0
2011-12-09 15:30:00,33.7,33.72,33.63,33.65,79700.0,33.7,33.72,33.63,33.65,79700.0
2011-12-12 09:30:00,33.39,33.48,33.27,33.34,39900.0,33.39,33.48,33.27,33.34,39900.0
2011-12-12 10:00:00,33.35,33.44,33.27,33.29,36300.0,33.35,33.44,33.27,33.29,36300.0
2011-12-12 10:30:00,33.27,33.32,33.15,33.22,25500.0,33.27,33.32,33.15,33.22,25500.0
2011-12-12 11:00:00,33.2,33.25,33.0,33.2,28700.0,33.2,33.25,33.0,33.2,28700.0
2011-12-12 11:30:00,33.19,33.22,33.08,33.15,32900.0,33.19,33.22,33.08,33.15,32900.0
2011-12-12 12:00:00,33.15,33.17,33.07,33.07,24300.0,33.15,33.17,33.07,33.07,24300.0
2011-12-12 12:30:00,33.06,33.13,33.05,33.08,13400.0,33.06,33.13,33.05,33.08,13400.0
2011-12-12 13:00:00,33.07,33.07,32.9,32.97,20100.0,33.07,33.07,32.9,32.97,20100.0
2011-12-12 13:30:00,32.97,33.01,32.88,32.88,36800.0,32.97,33.01,32.88,32.88,36800.0
2011-12-12 14:00:00,32.88,32.96,32.88,32.94,26800.0,32.88,32.96,32.88,32.94,26800.0
2011-12-12 14:30:00,32.94,32.97,32.86,32.96,32900.0,32.94,32.97,32.86,32.96,32900.0
2011-12-12 15:00:00,32.98,33.05,32.94,33.03,82600.0,32.98,33.05,32.94,33.03,82600.0
2011-12-12 15:30:00,33.02,33.17,32.99,33.09,91000.0,33.02,33.17,32.99,33.09,91000.0
2011-12-13 09:30:00,33.27,33.55,32.93,32.97,46400.0,33.27,33.55,32.93,32.97,46400.0
2011-12-13 10:00:00,33.02,33.1,32.72,32.72,43500.0,33.02,33.1,32.72,32.72,43500.0
2011-12-13 10:30:00,32.73,32.81,32.48,32.53,66700.0,32.73,32.81,32.48,32.53,66700.0
2011-12-13 11:00:00,32.52,32.55,32.48,32.52,68000.0,32.52,32.55,32.48,32.52,68000.0
2011-12-13 11:30:00,32.53,32.75,32.48,32.73,39400.0,32.53,32.75,32.48,32.73,39400.0
2011-12-13 12:00:00,32.72,32.76,32.62,32.75,37500.0,32.72,32.76,32.62,32.75,37500.0
2011-12-13 12:30:00,32.75,32.77,32.55,32.68,29000.0,32.75,32.77,32.55,32.68,29000.0
2011-12-13 13:00:00,32.68,32.84,32.68,32.75,24800.0,32.68,32.84,32.68,32.75,24800.0
2011-12-13 13:30:00,32.74,32.78,32.65,32.66,21900.0,32.74,32.78,32.65,32.66,21900.0
2011-12-13 14:00:00,32.65,32.78,32.55,32.65,29600.0,32.65,32.78,32.55,32.65,29600.0
2011-12-13 14:30:00,32.62,32.63,32.43,32.47,69200.0,32.62,32.63,32.43,32.47,69200.0
2011-12-13 15:00:00,32.46,32.54,32.39,32.44,84000.0,32.46,32.54,32.39,32.44,84000.0
2011-12-13 15:30:00,32.44,32.45,32.18,32.3,184000.0,32.44,32.45,32.18,32.3,184000.0
2011-12-14 09:30:00,32.16,32.52,32.16,32.32,97800.0,32.16,32.52,32.16,32.32,97800.0
2011-12-14 10:00:00,32.31,32.33,31.96,32.0,60200.0,32.31,32.33,31.96,32.0,60200.0
2011-12-14 10:30:00,32.0,32.17,31.8,31.89,66000.0,32.0,32.17,31.8,31.89,66000.0
2011-12-14 11:00:00,31.89,32.01,31.84,31.89,45800.0,31.89,32.01,31.84,31.89,45800.0
2011-12-14 11:30:00,31.86,31.9,31.52,31.63,37500.0,31.86,31.9,31.52,31.63,37500.0
2011-12-14 12:00:00,31.6,31.88,31.55,31.7,41500.0,31.6,31.88,31.55,31.7,41500.0
2011-12-14 12:30:00,31.68,31.98,31.67,31.97,53800.0,31.68,31.98,31.67,31.97,53800.0
2011-12-14 13:00:00,31.97,32.12,31.91,32.08,16000.0,31.97,32.12,31.91,32.08,16000.0
2011-12-14 13:30:00,32.07,32.16,32.01,32.04,20700.0,32.07,32.16,32.01,32.04,20700.0
2011-12-14 14:00:00,32.05,32.05,31.98,32.02,31800.0,32.05,32.05,31.98,32.02,31800.0
2011-12-14 14:30:00,32.03,32.04,31.87,31.91,111500.0,32.03,32.04,31.87,31.91,111500.0
2011-12-14 15:00:00,31.91,32.08,31.88,32.01,46900.0,31.91,32.08,31.88,32.01,46900.0
2011-12-14 15:30:00,32.0,32.11,31.86,32.03,78900.0,32.0,32.11,31.86,32.03,78900.0
2011-12-15 09:30:00,32.3,32.58,32.08,32.36,68300.0,32.3,32.58,32.08,32.36,68300.0
2011-12-15 10:00:00,32.35,32.52,32.16,32.17,83300.0,32.35,32.52,32.16,32.17,83300.0
2011-12-15 10:30:00,32.15,32.16,31.85,31.85,35800.0,32.15,32.16,31.85,31.85,35800.0
2011-12-15 11:00:00,31.87,31.92,31.82,31.84,88500.0,31.87,31.92,31.82,31.84,88500.0
2011-12-15 11:30:00,31.85,31.85,31.68,31.75,23300.0,31.85,31.85,31.68,31.75,23300.0
2011-12-15 12:00:00,31.72,31.79,31.61,31.68,51800.0,31.72,31.79,31.61,31.68,51800.0
2011-12-15 12:30:00,31.68,31.7,31.56,31.63,124200.0,31.68,31.7,31.56,31.63,124200.0
2011-12-15 13:00:00,31.63,31.64,31.53,31.53,68500.0,31.63,31.64,31.53,31.53,68500.0
2011-12-15 13:30:00,31.54,31.55,31.38,31.54,107400.0,31.54,31.55,31.38,31.54,107400.0
2011-12-15 14:00:00,31.53,31.6,31.41,31.51,93600.0,31.53,31.6,31.41,31.51,93600.0
2011-12-15 14:30:00,31.52,31.57,31.45,31.51,75900.0,31.52,31.57,31.45,31.51,75900.0
2011-12-15 15:00:00,31.52,31.58,31.41,31.43,82100.0,31.52,31.58,31.41,31.43,82100.0
2011-12-15 15:30:00,31.41,31.51,31.29,31.3,252600.0,31.41,31.51,31.29,31.3,252600.0
2011-12-16 09:30:00,31.24,31.6,31.24,31.35,104600.0,31.24,31.6,31.24,31.35,104600.0
2011-12-16 10:00:00,31.34,31.5,31.29,31.43,124100.0,31.34,31.5,31.29,31.43,124100.0
2011-12-16 10:30:00,31.45,31.47,31.29,31.4,57200.0,31.45,31.47,31.29,31.4,57200.0
2011-12-16 11:00:00,31.42,31.43,31.31,31.35,41300.0,31.42,31.43,31.31,31.35,41300.0
2011-12-16 11:30:00,31.37,31.38,31.26,31.26,41200.0,31.37,31.38,31.26,31.26,41200.0
2011-12-16 12:00:00,31.27,31.31,31.26,31.28,71600.0,31.27,31.31,31.26,31.28,71600.0
2011-12-16 12:30:00,31.29,31.29,31.01,31.08,50400.0,31.29,31.29,31.01,31.08,50400.0
2011-12-16 13:00:00,31.07,31.14,30.98,31.05,73700.0,31.07,31.14,30.98,31.05,73700.0
2011-12-16 13:30:00,31.05,31.15,31.02,31.09,75500.0,31.05,31.15,31.02,31.09,75500.0
2011-12-16 14:00:00,31.09,31.25,31.05,31.24,75500.0,31.09,31.25,31.05,31.24,75500.0
2011-12-16 14:30:00,31.23,31.29,31.15,31.22,69700.0,31.23,31.29,31.15,31.22,69700.0
2011-12-16 15:00:00,31.22,31.41,31.21,31.41,141000.0,31.22,31.41,31.21,31.41,141000.0
2011-12-16 15:30:00,31.4,31.67,31.39,31.56,371300.0,31.4,31.67,31.39,31.56,371300.0
2011-12-19 09:30:00,31.91,32.21,31.7,32.2,130800.0,31.91,32.21,31.7,32.2,130800.0
2011-12-19 10:00:00,32.22,32.58,32.08,32.52,104800.0,32.22,32.58,32.08,32.52,104800.0
2011-12-19 10:30:00,32.52,32.62,32.26,32.35,82100.0,32.52,32.62,32.26,32.35,82100.0
2011-12-19 11:00:00,32.35,32.35,32.14,32.3,40400.0,32.35,32.35,32.14,32.3,40400.0
2011-12-19 11:30:00,32.29,32.3,32.16,32.25,28300.0,32.29,32.3,32.16,32.25,28300.0
2011-12-19 12:00:00,32.26,32.27,32.15,32.24,34600.0,32.26,32.27,32.15,32.24,34600.0
2011-12-19 12:30:00,32.22,32.28,32.18,32.21,77400.0,32.22,32.28,32.18,32.21,77400.0
2011-12-19 13:00:00,32.21,32.22,32.08,32.1,18000.0,32.21,32.22,32.08,32.1,18000.0
2011-12-19 13:30:00,32.09,32.17,32.04,32.14,13500.0,32.09,32.17,32.04,32.14,13500.0
2011-12-19 14:00:00,32.14,32.2,32.1,32.18,13700.0,32.14,32.2,32.1,32.18,13700.0
2011-12-19 14:30:00,32.17,32.18,32.07,32.09,23200.0,32.17,32.18,32.07,32.09,23200.0
2011-12-19 15:00:00,32.1,32.1,31.76,31.78,72800.0,32.1,32.1,31.76,31.78,72800.0
2011-12-19 15:30:00,31.77,31.95,31.77,31.86,129300.0,31.77,31.95,31.77,31.86,129300.0
2011-12-20 09:30:00,32.39,32.52,32.22,32.41,109600.0,32.39,32.52,32.22,32.41,109600.0
2011-12-20 10:00:00,32.4,32.56,32.37,32.47,28400.0,32.4,32.56,32.37,32.47,28400.0
2011-12-20 10:30:00,32.47,32.67,32.44,32.65,55400.0,32.47,32.67,32.44,32.65,55400.0
2011-12-20 11:00:00,32.68,32.75,32.64,32.65,52200.0,32.68,32.75,32.64,32.65,52200.0
2011-12-20 11:30:00,32.65,32.81,32.65,32.77,37900.0,32.65,32.81,32.65,32.77,37900.0
2011-12-20 12:00:00,32.77,32.87,32.75,32.86,30100.0,32.77,32.87,32.75,32.86,30100.0
2011-12-20 12:30:00,32.86,32.96,32.84,32.93,23400.0,32.86,32.96,32.84,32.93,23400.0
2011-12-20 13:00:00,32.97,33.0,32.89,32.95,27800.0,32.97,33.0,32.89,32.95,27800.0
2011-12-20 13:30:00,32.95,33.04,32.92,32.99,49000.0,32.95,33.04,32.92,32.99,49000.0
2011-12-20 14:00:00,33.0,33.17,32.98,33.16,39400.0,33.0,33.17,32.98,33.16,39400.0
2011-12-20 14:30:00,33.15,33.24,33.14,33.18,80000.0,33.15,33.24,33.14,33.18,80000.0
2011-12-20 15:00:00,33.18,33.28,33.16,33.28,53100.0,33.18,33.28,33.16,33.28,53100.0
2011-12-20 15:30:00,33.28,33.3,33.19,33.27,146700.0,33.28,33.3,33.19,33.27,146700.0
2011-12-21 09:30:00,33.31,33.49,33.04,33.2,53400.0,33.31,33.49,33.04,33.2,53400.0
2011-12-21 10:00:00,33.21,33.32,33.14,33.18,42100.0,33.21,33.32,33.14,33.18,42100.0
2011-12-21 10:30:00,33.19,33.29,33.15,33.2,67300.0,33.19,33.29,33.15,33.2,67300.0
2011-12-21 11:00:00,33.2,33.22,33.08,33.17,116700.0,33.2,33.22,33.08,33.17,116700.0
2011-12-21 11:30:00,33.16,33.33,33.15,33.29,35600.0,33.16,33.33,33.15,33.29,35600.0
2011-12-21 12:00:00,33.29,33.3,33.19,33.22,46100.0,33.29,33.3,33.19,33.22,46100.0
2011-12-21 12:30:00,33.22,33.23,33.12,33.21,38500.0,33.22,33.23,33.12,33.21,38500.0
2011-12-21 13:00:00,33.23,33.28,33.19,33.24,70300.0,33.23,33.28,33.19,33.24,70300.0
2011-12-21 13:30:00,33.26,33.38,33.22,33.33,22700.0,33.26,33.38,33.22,33.33,22700.0
2011-12-21 14:00:00,33.35,33.43,33.33,33.38,47400.0,33.35,33.43,33.33,33.38,47400.0
2011-12-21 14:30:00,33.38,33.65,33.38,33.57,30000.0,33.38,33.65,33.38,33.57,30000.0
2011-12-21 15:00:00,33.54,33.55,33.46,33.48,48200.0,33.54,33.55,33.46,33.48,48200.0
2011-12-21 15:30:00,33.48,33.66,33.48,33.64,55900.0,33.48,33.66,33.48,33.64,55900.0
2011-12-22 09:30:00,33.66,33.78,33.62,33.7,33200.0,33.66,33.78,33.62,33.7,33200.0
2011-12-22 10:00:00,33.69,33.86,33.61,33.86,25100.0,33.69,33.86,33.61,33.86,25100.0
2011-12-22 10:30:00,33.84,33.84,33.68,33.76,14500.0,33.84,33.84,33.68,33.76,14500.0
2011-12-22 11:00:00,33.77,33.97,33.77,33.96,28900.0,33.77,33.97,33.77,33.96,28900.0
2011-12-22 11:30:00,33.97,33.97,33.86,33.9,13400.0,33.97,33.97,33.86,33.9,13400.0
2011-12-22 12:00:00,33.9,33.9,33.79,33.87,27800.0,33.9,33.9,33.79,33.87,27800.0
2011-12-22 12:30:00,33.85,33.91,33.8,33.8,14300.0,33.85,33.91,33.8,33.8,14300.0
2011-12-22 13:00:00,33.8,33.84,33.75,33.76,16000.0,33.8,33.84,33.75,33.76,16000.0
2011-12-22 13:30:00,33.77,33.79,33.74,33.77,24100.0,33.77,33.79,33.74,33.77,24100.0
2011-12-22 14:00:00,33.76,33.84,33.75,33.84,24600.0,33.76,33.84,33.75,33.84,24600.0
2011-12-22 14:30:00,33.84,33.91,33.84,33.87,36700.0,33.84,33.91,33.84,33.87,36700.0
2011-12-22 15:00:00,33.85,33.93,33.83,33.92,43400.0,33.85,33.93,33.83,33.92,43400.0
2011-12-22 15:30:00,33.91,33.98,33.87,33.9,79600.0,33.91,33.98,33.87,33.9,79600.0
2011-12-23 09:30:00,33.8,33.91,33.57,33.77,83900.0,33.8,33.91,33.57,33.77,83900.0
2011-12-23 10:00:00,33.76,33.8,33.59,33.61,31400.0,33.76,33.8,33.59,33.61,31400.0
2011-12-23 10:30:00,33.6,33.61,33.47,33.61,16600.0,33.6,33.61,33.47,33.61,16600.0
2011-12-23 11:00:00,33.62,33.67,33.57,33.67,9100.0,33.62,33.67,33.57,33.67,9100.0
2011-12-23 11:30:00,33.66,33.7,33.59,33.66,23500.0,33.66,33.7,33.59,33.66,23500.0
2011-12-23 12:00:00,33.68,33.76,33.67,33.76,6000.0,33.68,33.76,33.67,33.76,6000.0
2011-12-23 12:30:00,33.75,33.88,33.73,33.85,29300.0,33.75,33.88,33.73,33.85,29300.0
2011-12-23 13:00:00,33.85,33.85,33.77,33.8,16600.0,33.85,33.85,33.77,33.8,16600.0
2011-12-23 13:30:00,33.83,33.89,33.82,33.89,19100.0,33.83,33.89,33.82,33.89,19100.0
2011-12-23 14:00:00,33.88,33.89,33.75,33.75,27500.0,33.88,33.89,33.75,33.75,27500.0
2011-12-23 14:30:00,33.75,33.77,33.73,33.77,14400.0,33.75,33.77,33.73,33.77,14400.0
2011-12-23 15:00:00,33.76,33.78,33.73,33.75,37600.0,33.76,33.78,33.73,33.75,37600.0
2011-12-23 15:30:00,33.76,33.79,33.69,33.77,83700.0,33.76,33.79,33.69,33.77,83700.0
2011-12-27 09:30:00,33.51,33.81,33.5,33.55,41900.0,33.51,33.81,33.5,33.55,41900.0
2011-12-27 10:00:00,33.58,33.66,33.55,33.63,20200.0,33.58,33.66,33.55,33.63,20200.0
2011-12-27 10:30:00,33.61,33.79,33.61,33.69,42100.0,33.61,33.79,33.61,33.69,42100.0
2011-12-27 11:00:00,33.68,33.69,33.57,33.57,11900.0,33.68,33.69,33.57,33.57,11900.0
2011-12-27 11:30:00,33.58,33.58,33.48,33.52,18900.0,33.58,33.58,33.48,33.52,18900.0
2011-12-27 12:00:00,33.53,33.71,33.52,33.7,19700.0,33.53,33.71,33.52,33.7,19700.0
2011-12-27 12:30:00,33.7,33.71,33.59,33.62,41600.0,33.7,33.71,33.59,33.62,41600.0
2011-12-27 13:00:00,33.6,33.64,33.57,33.63,14100.0,33.6,33.64,33.57,33.63,14100.0
2011-12-27 13:30:00,33.63,33.68,33.61,33.66,12300.0,33.63,33.68,33.61,33.66,12300.0
2011-12-27 14:00:00,33.66,33.67,33.59,33.6,10700.0,33.66,33.67,33.59,33.6,10700.0
2011-12-27 14:30:00,33.59,33.59,33.53,33.55,18700.0,33.59,33.59,33.53,33.55,18700.0
2011-12-27 15:00:00,33.55,33.59,33.48,33.54,32500.0,33.55,33.59,33.48,33.54,32500.0
2011-12-27 15:30:00,33.54,33.82,33.4,33.49,54200.0,33.54,33.82,33.4,33.49,54200.0
2011-12-28 09:30:00,33.51,33.6,33.25,33.3,31600.0,33.51,33.6,33.25,33.3,31600.0
2011-12-28 10:00:00,33.3,33.47,33.3,33.4,38200.0,33.3,33.47,33.3,33.4,38200.0
2011-12-28 10:30:00,33.42,33.56,33.4,33.53,15800.0,33.42,33.56,33.4,33.53,15800.0
2011-12-28 11:00:00,33.52,33.57,33.51,33.51,14000.0,33.52,33.57,33.51,33.51,14000.0
2011-12-28 11:30:00,33.52,33.54,33.44,33.53,17100.0,33.52,33.54,33.44,33.53,17100.0
2011-12-28 12:00:00,33.52,33.58,33.47,33.57,29800.0,33.52,33.58,33.47,33.57,29800.0
2011-12-28 12:30:00,33.56,33.61,33.55,33.56,37200.0,33.56,33.61,33.55,33.56,37200.0
2011-12-28 13:00:00,33.56,33.75,33.55,33.75,28800.0,33.56,33.75,33.55,33.75,28800.0
2011-12-28 13:30:00,33.75,33.81,33.74,33.8,23700.0,33.75,33.81,33.74,33.8,23700.0
2011-12-28 14:00:00,33.81,33.81,33.63,33.7,19100.0,33.81,33.81,33.63,33.7,19100.0
2011-12-28 14:30:00,33.7,33.75,33.69,33.72,17900.0,33.7,33.75,33.69,33.72,17900.0
2011-12-28 15:00:00,33.72,33.75,33.61,33.62,34200.0,33.72,33.75,33.61,33.62,34200.0
2011-12-28 15:30:00,33.61,33.71,33.59,33.63,63200.0,33.61,33.71,33.59,33.63,63200.0
2011-12-29 09:30:00,33.59,33.82,33.44,33.77,20500.0,33.59,33.82,33.44,33.77,20500.0
2011-12-29 10:00:00,33.82,34.03,33.82,34.02,24100.0,33.82,34.03,33.82,34.02,24100.0
2011-12-29 10:30:00,34.03,34.11,34.0,34.08,22200.0,34.03,34.11,34.0,34.08,22200.0
2011-12-29 11:00:00,34.08,34.12,33.88,33.95,25700.0,34.08,34.12,33.88,33.95,25700.0
2011-12-29 11:30:00,33.95,33.98,33.91,33.98,17000.0,33.95,33.98,33.91,33.98,17000.0
2011-12-29 12:00:00,33.98,34.06,33.98,34.03,21700.0,33.98,34.06,33.98,34.03,21700.0
2011-12-29 12:30:00,34.04,34.04,33.92,33.93,22800.0,34.04,34.04,33.92,33.93,22800.0
2011-12-29 13:00:00,33.93,33.96,33.78,33.84,33400.0,33.93,33.96,33.78,33.84,33400.0
2011-12-29 13:30:00,33.82,33.87,33.79,33.86,13100.0,33.82,33.87,33.79,33.86,13100.0
2011-12-29 14:00:00,33.86,33.93,33.84,33.86,18800.0,33.86,33.93,33.84,33.86,18800.0
2011-12-29 14:30:00,33.87,33.95,33.84,33.94,27200.0,33.87,33.95,33.84,33.94,27200.0
2011-12-29 15:00:00,33.93,34.0,33.89,33.97,30300.0,33.93,34.0,33.89,33.97,30300.0
2011-12-29 15:30:00,33.97,34.11,33.97,34.06,83200.0,33.97,34.11,33.97,34.06,83200.0
2011-12-30 09:30:00,34.08,34.25,33.96,34.24,30300.0,34.08,34.25,33.96,34.24,30300.0
2011-12-30 10:00:00,34.23,34.37,34.2,34.37,28100.0,34.23,34.37,34.2,34.37,28100.0
2011-12-30 10:30:00,34.36,34.38,34.23,34.29,23000.0,34.36,34.38,34.23,34.29,23000.0
2011-12-30 11:00:00,34.26,34.41,34.05,34.41,50000.0,34.26,34.41,34.05,34.41,50000.0
2011-12-30 11:30:00,34.42,34.63,34.41,34.63,28300.0,34.42,34.63,34.41,34.63,28300.0
2011-12-30 12:00:00,34.61,34.67,34.56,34.61,19400.0,34.61,34.67,34.56,34.61,19400.0
2011-12-30 12:30:00,34.59,34.76,34.59,34.72,14600.0,34.59,34.76,34.59,34.72,14600.0
2011-12-30 13:00:00,34.73,34.73,34.59,34.63,20800.0,34.73,34.73,34.59,34.63,20800.0
2011-12-30 13:30:00,34.63,34.72,34.63,34.7,11900.0,34.63,34.72,34.63,34.7,11900.0
2011-12-30 14:00:00,34.7,34.72,34.58,34.6,17100.0,34.7,34.72,34.58,34.6,17100.0
2011-12-30 14:30:00,34.59,34.65,34.47,34.47,37900.0,34.59,34.65,34.47,34.47,37900.0
2011-12-30 15:00:00,34.48,34.57,34.46,34.55,49100.0,34.48,34.57,34.46,34.55,49100.0
2011-12-30 15:30:00,34.54,34.58,34.36,34.37,83500.0,34.54,34.58,34.36,34.37,83500.0
2012-01-03 09:30:00,34.48,35.6,34.23,34.75,182500.0,34.48,35.6,34.23,34.75,182500.0
2012-01-03 10:00:00,34.75,34.78,34.47,34.47,36900.0,34.75,34.78,34.47,34.47,36900.0
2012-01-03 10:30:00,34.47,34.73,34.47,34.71,34900.0,34.47,34.73,34.47,34.71,34900.0
2012-01-03 11:00:00,34.71,35.04,34.71,35.02,110100.0,34.71,35.04,34.71,35.02,110100.0
2012-01-03 11:30:00,35.02,35.02,34.8,34.95,68100.0,35.02,35.02,34.8,34.95,68100.0
2012-01-03 12:00:00,34.96,35.0,34.72,34.78,40300.0,34.96,35.0,34.72,34.78,40300.0
2012-01-03 12:30:00,34.78,34.88,34.66,34.86,34300.0,34.78,34.88,34.66,34.86,34300.0
2012-01-03 13:00:00,34.84,34.9,34.62,34.63,268800.0,34.84,34.9,34.62,34.63,268800.0
2012-01-03 13:30:00,34.62,34.78,34.57,34.77,38600.0,34.62,34.78,34.57,34.77,38600.0
2012-01-03 14:00:00,34.77,34.87,34.76,34.83,26800.0,34.77,34.87,34.76,34.83,26800.0
2012-01-03 14:30:00,34.83,34.86,34.69,34.86,49600.0,34.83,34.86,34.69,34.86,49600.0
2012-01-03 15:00:00,34.85,34.89,34.63,34.75,75000.0,34.85,34.89,34.63,34.75,75000.0
2012-01-03 15:30:00,34.75,35.08,34.74,34.94,197800.0,34.75,35.08,34.74,34.94,197800.0
2012-01-04 09:30:00,34.74,35.25,34.74,35.25,43000.0,34.74,35.25,34.74,35.25,43000.0
2012-01-04 10:00:00,35.23,35.28,35.13,35.19,53900.0,35.23,35.28,35.13,35.19,53900.0
2012-01-04 10:30:00,35.19,35.31,35.14,35.15,101700.0,35.19,35.31,35.14,35.15,101700.0
2012-01-04 11:00:00,35.14,35.25,35.12,35.21,28600.0,35.14,35.25,35.12,35.21,28600.0
2012-01-04 11:30:00,35.22,35.41,35.21,35.41,32600.0,35.22,35.41,35.21,35.41,32600.0
2012-01-04 12:00:00,35.4,35.42,35.21,35.36,37900.0,35.4,35.42,35.21,35.36,37900.0
2012-01-04 12:30:00,35.36,35.37,35.28,35.33,45100.0,35.36,35.37,35.28,35.33,45100.0
2012-01-04 13:00:00,35.34,35.36,35.23,35.3,29900.0,35.34,35.36,35.23,35.3,29900.0
2012-01-04 13:30:00,35.3,35.3,35.18,35.21,26100.0,35.3,35.3,35.18,35.21,26100.0
2012-01-04 14:00:00,35.2,35.25,35.19,35.2,42100.0,35.2,35.25,35.19,35.2,42100.0
2012-01-04 14:30:00,35.22,35.32,35.19,35.3,31700.0,35.22,35.32,35.19,35.3,31700.0
2012-01-04 15:00:00,35.3,35.3,35.23,35.24,45500.0,35.3,35.3,35.23,35.24,45500.0
2012-01-04 15:30:00,35.25,35.31,35.22,35.31,149500.0,35.25,35.31,35.22,35.31,149500.0
2012-01-05 09:30:00,35.13,35.27,34.76,35.19,44400.0,35.13,35.27,34.76,35.19,44400.0
2012-01-05 10:00:00,35.16,35.48,35.11,35.32,73600.0,35.16,35.48,35.11,35.32,73600.0
2012-01-05 10:30:00,35.3,35.4,35.25,35.36,36000.0,35.3,35.4,35.25,35.36,36000.0
2012-01-05 11:00:00,35.34,35.41,35.3,35.4,73900.0,35.34,35.41,35.3,35.4,73900.0
2012-01-05 11:30:00,35.38,35.47,35.38,35.47,46900.0,35.38,35.47,35.38,35.47,46900.0
2012-01-05 12:00:00,35.45,35.73,35.41,35.66,58700.0,35.45,35.73,35.41,35.66,58700.0
2012-01-05 12:30:00,35.66,35.7,35.5,35.7,22800.0,35.66,35.7,35.5,35.7,22800.0
2012-01-05 13:00:00,35.69,35.78,35.67,35.78,34700.0,35.69,35.78,35.67,35.78,34700.0
2012-01-05 13:30:00,35.76,35.94,35.76,35.81,23700.0,35.76,35.94,35.76,35.81,23700.0
2012-01-05 14:00:00,35.81,35.87,35.75,35.78,66300.0,35.81,35.87,35.75,35.78,66300.0
2012-01-05 14:30:00,35.78,35.86,35.77,35.82,35200.0,35.78,35.86,35.77,35.82,35200.0
2012-01-05 15:00:00,35.81,35.82,35.52,35.58,54300.0,35.81,35.82,35.52,35.58,54300.0
2012-01-05 15:30:00,35.57,35.66,35.54,35.59,98000.0,35.57,35.66,35.54,35.59,98000.0
2012-01-06 09:30:00,35.54,36.11,35.47,35.95,85700.0,35.54,36.11,35.47,35.95,85700.0
2012-01-06 10:00:00,35.94,36.03,35.75,36.01,61700.0,35.94,36.03,35.75,36.01,61700.0
2012-01-06 10:30:00,36.0,36.13,36.0,36.01,18900.0,36.0,36.13,36.0,36.01,18900.0
2012-01-06 11:00:00,36.01,36.1,36.0,36.03,34500.0,36.01,36.1,36.0,36.03,34500.0
2012-01-06 11:30:00,36.03,36.13,36.0,36.01,44500.0,36.03,36.13,36.0,36.01,44500.0
2012-01-06 12:00:00,36.01,36.17,36.0,36.02,37600.0,36.01,36.17,36.0,36.02,37600.0
2012-01-06 12:30:00,36.04,36.16,36.03,36.15,52700.0,36.04,36.16,36.03,36.15,52700.0
2012-01-06 13:00:00,36.14,36.35,36.14,36.3,34200.0,36.14,36.35,36.14,36.3,34200.0
2012-01-06 13:30:00,36.29,36.57,36.21,36.55,52700.0,36.29,36.57,36.21,36.55,52700.0
2012-01-06 14:00:00,36.54,36.57,36.47,36.5,62500.0,36.54,36.57,36.47,36.5,62500.0
2012-01-06 14:30:00,36.49,36.52,36.34,36.39,89200.0,36.49,36.52,36.34,36.39,89200.0
2012-01-06 15:00:00,36.37,36.58,36.35,36.55,110000.0,36.37,36.58,36.35,36.55,110000.0
2012-01-06 15:30:00,36.55,36.66,36.45,36.65,223300.0,36.55,36.66,36.45,36.65,223300.0
2012-01-09 09:30:00,36.8,37.7,36.04,37.43,223900.0,36.8,37.7,36.04,37.43,223900.0
2012-01-09 10:00:00,37.43,37.82,37.2,37.38,156200.0,37.43,37.82,37.2,37.38,156200.0
2012-01-09 10:30:00,37.37,37.7,37.36,37.63,177900.0,37.37,37.7,37.36,37.63,177900.0
2012-01-09 11:00:00,37.64,37.64,37.33,37.38,100200.0,37.64,37.64,37.33,37.38,100200.0
2012-01-09 11:30:00,37.37,37.46,37.28,37.31,175200.0,37.37,37.46,37.28,37.31,175200.0
2012-01-09 12:00:00,37.32,37.63,37.28,37.63,178200.0,37.32,37.63,37.28,37.63,178200.0
2012-01-09 12:30:00,37.6,37.6,37.37,37.37,58200.0,37.6,37.6,37.37,37.37,58200.0
2012-01-09 13:00:00,37.37,37.43,37.29,37.42,68900.0,37.37,37.43,37.29,37.42,68900.0
2012-01-09 13:30:00,37.41,37.49,37.19,37.21,71100.0,37.41,37.49,37.19,37.21,71100.0
2012-01-09 14:00:00,37.21,37.37,37.13,37.36,75600.0,37.21,37.37,37.13,37.36,75600.0
2012-01-09 14:30:00,37.35,37.48,37.33,37.35,116400.0,37.35,37.48,37.33,37.35,116400.0
2012-01-09 15:00:00,37.35,37.4,37.24,37.24,138300.0,37.35,37.4,37.24,37.24,138300.0
2012-01-09 15:30:00,37.22,37.22,37.0,37.17,243000.0,37.22,37.22,37.0,37.17,243000.0
2012-01-10 09:30:00,37.3,37.47,37.04,37.16,67800.0,37.3,37.47,37.04,37.16,67800.0
2012-01-10 10:00:00,37.16,37.23,36.91,37.0,126200.0,37.16,37.23,36.91,37.0,126200.0
2012-01-10 10:30:00,36.99,37.03,36.86,36.89,87800.0,36.99,37.03,36.86,36.89,87800.0
2012-01-10 11:00:00,36.9,36.98,36.82,36.94,74500.0,36.9,36.98,36.82,36.94,74500.0
2012-01-10 11:30:00,36.95,37.0,36.91,36.91,41400.0,36.95,37.0,36.91,36.91,41400.0
2012-01-10 12:00:00,36.91,36.92,36.69,36.69,42500.0,36.91,36.92,36.69,36.69,42500.0
2012-01-10 12:30:00,36.7,36.74,36.67,36.72,19400.0,36.7,36.74,36.67,36.72,19400.0
2012-01-10 13:00:00,36.71,36.74,36.61,36.67,32900.0,36.71,36.74,36.61,36.67,32900.0
2012-01-10 13:30:00,36.68,36.76,36.63,36.76,59600.0,36.68,36.76,36.63,36.76,59600.0
2012-01-10 14:00:00,36.77,36.8,36.73,36.78,41900.0,36.77,36.8,36.73,36.78,41900.0
2012-01-10 14:30:00,36.78,36.85,36.72,36.84,66400.0,36.78,36.85,36.72,36.84,66400.0
2012-01-10 15:00:00,36.84,36.85,36.8,36.8,48900.0,36.84,36.85,36.8,36.8,48900.0
2012-01-10 15:30:00,36.8,36.8,36.68,36.75,67500.0,36.8,36.8,36.68,36.75,67500.0
2012-01-11 09:30:00,36.9,36.91,36.21,36.24,44000.0,36.9,36.91,36.21,36.24,44000.0
2012-01-11 10:00:00,36.26,36.28,36.09,36.26,58200.0,36.26,36.28,36.09,36.26,58200.0
2012-01-11 10:30:00,36.26,36.3,36.23,36.29,53700.0,36.26,36.3,36.23,36.29,53700.0
2012-01-11 11:00:00,36.29,36.35,36.28,36.33,48100.0,36.29,36.35,36.28,36.33,48100.0
2012-01-11 11:30:00,36.31,36.33,36.28,36.29,25900.0,36.31,36.33,36.28,36.29,25900.0
2012-01-11 12:00:00,36.31,36.39,36.24,36.34,39600.0,36.31,36.39,36.24,36.34,39600.0
2012-01-11 12:30:00,36.35,36.36,36.32,36.34,19700.0,36.35,36.36,36.32,36.34,19700.0
2012-01-11 13:00:00,36.35,36.35,36.29,36.33,57600.0,36.35,36.35,36.29,36.33,57600.0
2012-01-11 13:30:00,36.33,36.33,36.21,36.21,37300.0,36.33,36.33,36.21,36.21,37300.0
2012-01-11 14:00:00,36.2,36.26,36.13,36.2,47500.0,36.2,36.26,36.13,36.2,47500.0
2012-01-11 14:30:00,36.2,36.22,36.15,36.21,59100.0,36.2,36.22,36.15,36.21,59100.0
2012-01-11 15:00:00,36.2,36.29,36.19,36.27,102500.0,36.2,36.29,36.19,36.27,102500.0
2012-01-11 15:30:00,36.29,36.4,36.17,36.21,243800.0,36.29,36.4,36.17,36.21,243800.0
2012-01-12 09:30:00,36.2,36.38,35.81,35.88,42100.0,36.2,36.38,35.81,35.88,42100.0
2012-01-12 10:00:00,35.96,36.01,35.8,35.86,56800.0,35.96,36.01,35.8,35.86,56800.0
2012-01-12 10:30:00,35.87,35.91,35.63,35.75,44900.0,35.87,35.91,35.63,35.75,44900.0
2012-01-12 11:00:00,35.76,35.79,35.65,35.73,42800.0,35.76,35.79,35.65,35.73,42800.0
2012-01-12 11:30:00,35.75,36.02,35.75,36.0,39900.0,35.75,36.02,35.75,36.0,39900.0
2012-01-12 12:00:00,36.0,36.0,35.91,35.92,21700.0,36.0,36.0,35.91,35.92,21700.0
2012-01-12 12:30:00,35.92,35.97,35.81,35.97,22500.0,35.92,35.97,35.81,35.97,22500.0
2012-01-12 13:00:00,35.97,36.01,35.91,36.0,28600.0,35.97,36.01,35.91,36.0,28600.0
2012-01-12 13:30:00,36.0,36.01,35.89,36.0,17500.0,36.0,36.01,35.89,36.0,17500.0
2012-01-12 14:00:00,36.0,36.0,35.68,35.68,70500.0,36.0,36.0,35.68,35.68,70500.0
2012-01-12 14:30:00,35.7,35.73,35.4,35.51,184500.0,35.7,35.73,35.4,35.51,184500.0
2012-01-12 15:00:00,35.52,35.54,35.36,35.49,189000.0,35.52,35.54,35.36,35.49,189000.0
2012-01-12 15:30:00,35.48,35.78,35.37,35.51,334500.0,35.48,35.78,35.37,35.51,334500.0
2012-01-13 09:30:00,35.28,35.4,33.93,34.92,211300.0,35.28,35.4,33.93,34.92,211300.0
2012-01-13 10:00:00,34.92,35.21,34.61,34.61,111900.0,34.92,35.21,34.61,34.61,111900.0
2012-01-13 10:30:00,34.63,34.68,34.28,34.48,167500.0,34.63,34.68,34.28,34.48,167500.0
2012-01-13 11:00:00,34.48,34.9,34.28,34.69,170900.0,34.48,34.9,34.28,34.69,170900.0
2012-01-13 11:30:00,34.7,34.96,34.6,34.92,71100.0,34.7,34.96,34.6,34.92,71100.0
2012-01-13 12:00:00,34.92,35.01,34.69,34.79,77200.0,34.92,35.01,34.69,34.79,77200.0
2012-01-13 12:30:00,34.8,34.91,34.72,34.8,31100.0,34.8,34.91,34.72,34.8,31100.0
2012-01-13 13:00:00,34.81,34.92,34.6,34.92,38500.0,34.81,34.92,34.6,34.92,38500.0
2012-01-13 13:30:00,34.92,35.04,34.73,35.0,55300.0,34.92,35.04,34.73,35.0,55300.0
2012-01-13 14:00:00,35.03,35.09,34.77,34.83,49500.0,35.03,35.09,34.77,34.83,49500.0
2012-01-13 14:30:00,34.83,35.01,34.82,35.01,50300.0,34.83,35.01,34.82,35.01,50300.0
2012-01-13 15:00:00,35.0,35.03,34.9,34.98,110100.0,35.0,35.03,34.9,34.98,110100.0
2012-01-13 15:30:00,34.98,35.06,34.89,34.98,169400.0,34.98,35.06,34.89,34.98,169400.0
2012-01-17 09:30:00,35.24,35.32,34.88,35.17,71000.0,35.24,35.32,34.88,35.17,71000.0
2012-01-17 10:00:00,35.17,35.27,34.85,35.07,59700.0,35.17,35.27,34.85,35.07,59700.0
2012-01-17 10:30:00,35.08,35.19,35.02,35.19,35800.0,35.08,35.19,35.02,35.19,35800.0
2012-01-17 11:00:00,35.19,35.43,35.19,35.42,80500.0,35.19,35.43,35.19,35.42,80500.0
2012-01-17 11:30:00,35.42,35.6,35.42,35.6,29900.0,35.42,35.6,35.42,35.6,29900.0
2012-01-17 12:00:00,35.61,36.04,35.59,35.92,88600.0,35.61,36.04,35.59,35.92,88600.0
2012-01-17 12:30:00,35.92,35.97,35.74,35.83,63100.0,35.92,35.97,35.74,35.83,63100.0
2012-01-17 13:00:00,35.82,35.97,35.77,35.83,42800.0,35.82,35.97,35.77,35.83,42800.0
2012-01-17 13:30:00,35.82,35.91,35.72,35.91,36700.0,35.82,35.91,35.72,35.91,36700.0
2012-01-17 14:00:00,35.91,35.91,35.64,35.7,57200.0,35.91,35.91,35.64,35.7,57200.0
2012-01-17 14:30:00,35.69,35.87,35.6,35.66,41400.0,35.69,35.87,35.6,35.66,41400.0
2012-01-17 15:00:00,35.66,35.82,35.53,35.74,97600.0,35.66,35.82,35.53,35.74,97600.0
2012-01-17 15:30:00,35.74,35.88,35.65,35.86,142500.0,35.74,35.88,35.65,35.86,142500.0
2012-01-18 09:30:00,35.79,35.81,35.4,35.71,26200.0,35.79,35.81,35.4,35.71,26200.0
2012-01-18 10:00:00,35.71,35.81,35.64,35.79,37300.0,35.71,35.81,35.64,35.79,37300.0
2012-01-18 10:30:00,35.82,35.99,35.73,35.73,84600.0,35.82,35.99,35.73,35.73,84600.0
2012-01-18 11:00:00,35.74,35.95,35.67,35.93,24300.0,35.74,35.95,35.67,35.93,24300.0
2012-01-18 11:30:00,35.91,35.98,35.9,35.95,21200.0,35.91,35.98,35.9,35.95,21200.0
2012-01-18 12:00:00,35.94,36.01,35.9,35.99,24900.0,35.94,36.01,35.9,35.99,24900.0
2012-01-18 12:30:00,35.99,36.03,35.95,36.02,10500.0,35.99,36.03,35.95,36.02,10500.0
2012-01-18 13:00:00,36.02,36.07,35.94,35.98,22600.0,36.02,36.07,35.94,35.98,22600.0
2012-01-18 13:30:00,35.99,36.02,35.94,36.01,27600.0,35.99,36.02,35.94,36.01,27600.0
2012-01-18 14:00:00,36.01,36.1,35.94,35.97,39800.0,36.01,36.1,35.94,35.97,39800.0
2012-01-18 14:30:00,35.97,35.97,35.88,35.91,18900.0,35.97,35.97,35.88,35.91,18900.0
2012-01-18 15:00:00,35.91,36.08,35.9,36.06,52500.0,35.91,36.08,35.9,36.06,52500.0
2012-01-18 15:30:00,36.06,36.06,35.9,36.03,74000.0,36.06,36.06,35.9,36.03,74000.0
2012-01-19 09:30:00,35.9,36.0,35.79,35.93,33300.0,35.9,36.0,35.79,35.93,33300.0
2012-01-19 10:00:00,35.93,35.99,35.75,35.83,51400.0,35.93,35.99,35.75,35.83,51400.0
2012-01-19 10:30:00,35.83,35.84,35.6,35.6,33000.0,35.83,35.84,35.6,35.6,33000.0
2012-01-19 11:00:00,35.6,35.91,35.6,35.88,59100.0,35.6,35.91,35.6,35.88,59100.0
2012-01-19 11:30:00,35.87,36.05,35.69,35.76,47600.0,35.87,36.05,35.69,35.76,47600.0
2012-01-19 12:00:00,35.73,35.98,35.7,35.75,33300.0,35.73,35.98,35.7,35.75,33300.0
2012-01-19 12:30:00,35.74,35.86,35.73,35.76,28700.0,35.74,35.86,35.73,35.76,28700.0
2012-01-19 13:00:00,35.76,35.86,35.72,35.86,19900.0,35.76,35.86,35.72,35.86,19900.0
2012-01-19 13:30:00,35.88,35.96,35.82,35.91,13800.0,35.88,35.96,35.82,35.91,13800.0
2012-01-19 14:00:00,35.85,35.97,35.76,35.77,40900.0,35.85,35.97,35.76,35.77,40900.0
2012-01-19 14:30:00,35.76,35.83,35.75,35.8,32200.0,35.76,35.83,35.75,35.8,32200.0
2012-01-19 15:00:00,35.8,35.85,35.74,35.75,69100.0,35.8,35.85,35.74,35.75,69100.0
2012-01-19 15:30:00,35.75,35.8,35.67,35.75,69800.0,35.75,35.8,35.67,35.75,69800.0
2012-01-20 09:30:00,35.54,35.75,35.26,35.35,45400.0,35.54,35.75,35.26,35.35,45400.0
2012-01-20 10:00:00,35.34,35.4,35.16,35.24,38000.0,35.34,35.4,35.16,35.24,38000.0
2012-01-20 10:30:00,35.24,35.24,35.06,35.07,25700.0,35.24,35.24,35.06,35.07,25700.0
2012-01-20 11:00:00,35.08,35.1,34.93,34.97,42800.0,35.08,35.1,34.93,34.97,42800.0
2012-01-20 11:30:00,34.99,35.01,34.91,34.92,13500.0,34.99,35.01,34.91,34.92,13500.0
2012-01-20 12:00:00,34.94,35.08,34.94,35.05,20600.0,34.94,35.08,34.94,35.05,20600.0
2012-01-20 12:30:00,35.05,35.07,34.97,34.99,17000.0,35.05,35.07,34.97,34.99,17000.0
2012-01-20 13:00:00,34.98,35.05,34.98,34.99,15000.0,34.98,35.05,34.98,34.99,15000.0
2012-01-20 13:30:00,34.99,35.16,34.96,35.16,40200.0,34.99,35.16,34.96,35.16,40200.0
2012-01-20 14:00:00,35.14,35.14,35.01,35.09,8100.0,35.14,35.14,35.01,35.09,8100.0
2012-01-20 14:30:00,35.07,35.11,35.04,35.1,10000.0,35.07,35.11,35.04,35.1,10000.0
2012-01-20 15:00:00,35.1,35.18,35.08,35.18,20500.0,35.1,35.18,35.08,35.18,20500.0
2012-01-20 15:30:00,35.18,35.2,35.05,35.19,84500.0,35.18,35.2,35.05,35.19,84500.0
2012-01-23 09:30:00,35.21,35.41,35.04,35.21,54800.0,35.21,35.41,35.04,35.21,54800.0
2012-01-23 10:00:00,35.2,35.5,35.2,35.34,60300.0,35.2,35.5,35.2,35.34,60300.0
2012-01-23 10:30:00,35.34,35.34,35.19,35.25,38200.0,35.34,35.34,35.19,35.25,38200.0
2012-01-23 11:00:00,35.25,35.27,35.14,35.14,21200.0,35.25,35.27,35.14,35.14,21200.0
2012-01-23 11:30:00,35.15,35.19,34.94,34.97,21900.0,35.15,35.19,34.94,34.97,21900.0
2012-01-23 12:00:00,34.97,34.97,34.67,34.76,25600.0,34.97,34.97,34.67,34.76,25600.0
2012-01-23 12:30:00,34.77,34.83,34.72,34.77,56500.0,34.77,34.83,34.72,34.77,56500.0
2012-01-23 13:00:00,34.78,34.8,34.68,34.72,22600.0,34.78,34.8,34.68,34.72,22600.0
2012-01-23 13:30:00,34.7,34.77,34.65,34.71,20400.0,34.7,34.77,34.65,34.71,20400.0
2012-01-23 14:00:00,34.72,34.75,34.58,34.6,13800.0,34.72,34.75,34.58,34.6,13800.0
2012-01-23 14:30:00,34.59,34.68,34.51,34.67,50100.0,34.59,34.68,34.51,34.67,50100.0
2012-01-23 15:00:00,34.68,34.78,34.6,34.78,34200.0,34.68,34.78,34.6,34.78,34200.0
2012-01-23 15:30:00,34.78,34.85,34.72,34.74,114100.0,34.78,34.85,34.72,34.74,114100.0
2012-01-24 09:30:00,34.82,34.96,34.53,34.87,29000.0,34.82,34.96,34.53,34.87,29000.0
2012-01-24 10:00:00,34.84,35.24,34.79,35.15,65400.0,34.84,35.24,34.79,35.15,65400.0
2012-01-24 10:30:00,35.16,35.54,35.1,35.4,55300.0,35.16,35.54,35.1,35.4,55300.0
2012-01-24 11:00:00,35.4,35.52,35.35,35.41,35200.0,35.4,35.52,35.35,35.41,35200.0
2012-01-24 11:30:00,35.41,35.43,35.14,35.26,83700.0,35.41,35.43,35.14,35.26,83700.0
2012-01-24 12:00:00,35.24,35.3,35.21,35.23,43700.0,35.24,35.3,35.21,35.23,43700.0
2012-01-24 12:30:00,35.23,35.26,35.15,35.23,15900.0,35.23,35.26,35.15,35.23,15900.0
2012-01-24 13:00:00,35.23,35.25,35.03,35.03,13600.0,35.23,35.25,35.03,35.03,13600.0
2012-01-24 13:30:00,35.05,35.05,34.98,35.04,23500.0,35.05,35.05,34.98,35.04,23500.0
2012-01-24 14:00:00,35.05,35.17,35.04,35.16,16700.0,35.05,35.17,35.04,35.16,16700.0
2012-01-24 14:30:00,35.17,35.17,35.01,35.05,23200.0,35.17,35.17,35.01,35.05,23200.0
2012-01-24 15:00:00,35.04,35.16,35.0,35.01,43300.0,35.04,35.16,35.0,35.01,43300.0
2012-01-24 15:30:00,35.01,35.07,35.0,35.02,76400.0,35.01,35.07,35.0,35.02,76400.0
2012-01-25 09:30:00,35.41,35.41,34.73,34.86,66000.0,35.41,35.41,34.73,34.86,66000.0
2012-01-25 10:00:00,34.84,35.19,34.83,35.17,18700.0,34.84,35.19,34.83,35.17,18700.0
2012-01-25 10:30:00,35.18,35.29,35.15,35.29,32200.0,35.18,35.29,35.15,35.29,32200.0
2012-01-25 11:00:00,35.3,35.3,35.15,35.26,26000.0,35.3,35.3,35.15,35.26,26000.0
2012-01-25 11:30:00,35.26,35.46,35.25,35.36,60200.0,35.26,35.46,35.25,35.36,60200.0
2012-01-25 12:00:00,35.34,35.34,35.14,35.18,23600.0,35.34,35.34,35.14,35.18,23600.0
2012-01-25 12:30:00,35.22,35.45,35.2,35.33,18500.0,35.22,35.45,35.2,35.33,18500.0
2012-01-25 13:00:00,35.33,35.56,35.33,35.51,17000.0,35.33,35.56,35.33,35.51,17000.0
2012-01-25 13:30:00,35.52,35.72,35.5,35.72,30500.0,35.52,35.72,35.5,35.72,30500.0
2012-01-25 14:00:00,35.72,35.72,35.52,35.53,27500.0,35.72,35.72,35.52,35.53,27500.0
2012-01-25 14:30:00,35.54,35.6,35.45,35.45,28500.0,35.54,35.6,35.45,35.45,28500.0
2012-01-25 15:00:00,35.44,35.6,35.39,35.53,44000.0,35.44,35.6,35.39,35.53,44000.0
2012-01-25 15:30:00,35.52,35.62,35.45,35.49,153000.0,35.52,35.62,35.45,35.49,153000.0
2012-01-26 09:30:00,35.41,35.91,35.34,35.71,50900.0,35.41,35.91,35.34,35.71,50900.0
2012-01-26 10:00:00,35.68,35.76,35.24,35.25,33100.0,35.68,35.76,35.24,35.25,33100.0
2012-01-26 10:30:00,35.24,35.24,34.89,34.91,24300.0,35.24,35.24,34.89,34.91,24300.0
2012-01-26 11:00:00,34.92,35.04,34.91,35.0,26800.0,34.92,35.04,34.91,35.0,26800.0
2012-01-26 11:30:00,35.0,35.19,34.99,35.19,27200.0,35.0,35.19,34.99,35.19,27200.0
2012-01-26 12:00:00,35.17,35.18,34.95,34.95,106500.0,35.17,35.18,34.95,34.95,106500.0
2012-01-26 12:30:00,34.95,35.16,34.95,35.1,45700.0,34.95,35.16,34.95,35.1,45700.0
2012-01-26 13:00:00,35.12,35.19,34.96,34.97,26800.0,35.12,35.19,34.96,34.97,26800.0
2012-01-26 13:30:00,34.97,35.09,34.89,35.03,28200.0,34.97,35.09,34.89,35.03,28200.0
2012-01-26 14:00:00,35.04,35.04,34.87,34.97,26900.0,35.04,35.04,34.87,34.97,26900.0
2012-01-26 14:30:00,34.95,35.01,34.74,34.74,39300.0,34.95,35.01,34.74,34.74,39300.0
2012-01-26 15:00:00,34.74,34.96,34.68,34.82,64700.0,34.74,34.96,34.68,34.82,64700.0
2012-01-26 15:30:00,34.81,34.96,34.81,34.88,70200.0,34.81,34.96,34.81,34.88,70200.0
2012-01-27 09:30:00,34.89,35.11,34.76,35.08,36700.0,34.89,35.11,34.76,35.08,36700.0
2012-01-27 10:00:00,35.06,35.28,35.0,35.25,18200.0,35.06,35.28,35.0,35.25,18200.0
2012-01-27 10:30:00,35.28,35.3,35.13,35.2,44600.0,35.28,35.3,35.13,35.2,44600.0
2012-01-27 11:00:00,35.2,35.2,35.13,35.2,57400.0,35.2,35.2,35.13,35.2,57400.0
2012-01-27 11:30:00,35.2,35.32,35.06,35.2,104500.0,35.2,35.32,35.06,35.2,104500.0
2012-01-27 12:00:00,35.17,35.26,35.17,35.26,36100.0,35.17,35.26,35.17,35.26,36100.0
2012-01-27 12:30:00,35.26,35.26,35.14,35.18,40400.0,35.26,35.26,35.14,35.18,40400.0
2012-01-27 13:00:00,35.19,35.22,35.12,35.17,195200.0,35.19,35.22,35.12,35.17,195200.0
2012-01-27 13:30:00,35.17,35.64,35.16,35.6,37400.0,35.17,35.64,35.16,35.6,37400.0
2012-01-27 14:00:00,35.59,35.62,35.55,35.59,28900.0,35.59,35.62,35.55,35.59,28900.0
2012-01-27 14:30:00,35.59,35.73,35.57,35.72,29300.0,35.59,35.73,35.57,35.72,29300.0
2012-01-27 15:00:00,35.72,35.91,35.71,35.84,48700.0,35.72,35.91,35.71,35.84,48700.0
2012-01-27 15:30:00,35.83,35.88,35.75,35.85,105300.0,35.83,35.88,35.75,35.85,105300.0
2012-01-30 09:30:00,35.61,35.74,35.23,35.4,41500.0,35.61,35.74,35.23,35.4,41500.0
2012-01-30 10:00:00,35.42,35.42,35.2,35.25,37800.0,35.42,35.42,35.2,35.25,37800.0
2012-01-30 10:30:00,35.25,35.45,35.23,35.33,20100.0,35.25,35.45,35.23,35.33,20100.0
2012-01-30 11:00:00,35.32,35.48,35.32,35.48,17900.0,35.32,35.48,35.32,35.48,17900.0
2012-01-30 11:30:00,35.47,35.53,35.36,35.47,21800.0,35.47,35.53,35.36,35.47,21800.0
2012-01-30 12:00:00,35.44,35.51,35.38,35.43,11800.0,35.44,35.51,35.38,35.43,11800.0
2012-01-30 12:30:00,35.42,35.53,35.42,35.51,28100.0,35.42,35.53,35.42,35.51,28100.0
2012-01-30 13:00:00,35.51,35.57,35.47,35.56,31600.0,35.51,35.57,35.47,35.56,31600.0
2012-01-30 13:30:00,35.57,35.67,35.52,35.52,17500.0,35.57,35.67,35.52,35.52,17500.0
2012-01-30 14:00:00,35.53,35.55,35.39,35.41,17800.0,35.53,35.55,35.39,35.41,17800.0
2012-01-30 14:30:00,35.42,35.54,35.35,35.37,36700.0,35.42,35.54,35.35,35.37,36700.0
2012-01-30 15:00:00,35.37,35.48,35.35,35.44,16600.0,35.37,35.48,35.35,35.44,16600.0
2012-01-30 15:30:00,35.44,35.63,35.4,35.6,72500.0,35.44,35.63,35.4,35.6,72500.0
2012-01-31 09:30:00,35.79,35.84,35.45,35.53,59300.0,35.79,35.84,35.45,35.53,59300.0
2012-01-31 10:00:00,35.51,35.55,35.4,35.46,19900.0,35.51,35.55,35.4,35.46,19900.0
2012-01-31 10:30:00,35.43,35.47,35.36,35.37,20500.0,35.43,35.47,35.36,35.37,20500.0
2012-01-31 11:00:00,35.36,35.5,35.36,35.47,31600.0,35.36,35.5,35.36,35.47,31600.0
2012-01-31 11:30:00,35.46,35.5,35.44,35.48,31600.0,35.46,35.5,35.44,35.48,31600.0
2012-01-31 12:00:00,35.5,35.5,35.47,35.48,22000.0,35.5,35.5,35.47,35.48,22000.0
2012-01-31 12:30:00,35.5,35.5,35.42,35.43,16200.0,35.5,35.5,35.42,35.43,16200.0
2012-01-31 13:00:00,35.43,35.5,35.43,35.49,13500.0,35.43,35.5,35.43,35.49,13500.0
2012-01-31 13:30:00,35.5,35.5,35.39,35.44,24100.0,35.5,35.5,35.39,35.44,24100.0
2012-01-31 14:00:00,35.43,35.64,35.42,35.62,25000.0,35.43,35.64,35.42,35.62,25000.0
2012-01-31 14:30:00,35.63,35.75,35.61,35.68,20100.0,35.63,35.75,35.61,35.68,20100.0
2012-01-31 15:00:00,35.68,35.74,35.57,35.68,18700.0,35.68,35.74,35.57,35.68,18700.0
2012-01-31 15:30:00,35.67,35.68,35.55,35.64,59800.0,35.67,35.68,35.55,35.64,59800.0
2012-02-01 09:30:00,36.0,36.45,35.62,36.14,99100.0,36.0,36.45,35.62,36.14,99100.0
2012-02-01 10:00:00,36.14,36.34,36.12,36.28,66900.0,36.14,36.34,36.12,36.28,66900.0
2012-02-01 10:30:00,36.3,36.48,36.24,36.46,42500.0,36.3,36.48,36.24,36.46,42500.0
2012-02-01 11:00:00,36.48,36.48,36.27,36.28,43700.0,36.48,36.48,36.27,36.28,43700.0
2012-02-01 11:30:00,36.28,36.93,36.28,36.91,132100.0,36.28,36.93,36.28,36.91,132100.0
2012-02-01 12:00:00,36.9,37.25,36.83,37.02,80200.0,36.9,37.25,36.83,37.02,80200.0
2012-02-01 12:30:00,37.01,37.18,36.95,37.06,49100.0,37.01,37.18,36.95,37.06,49100.0
2012-02-01 13:00:00,37.03,37.03,36.92,36.95,67400.0,37.03,37.03,36.92,36.95,67400.0
2012-02-01 13:30:00,36.96,37.46,36.95,37.22,203800.0,36.96,37.46,36.95,37.22,203800.0
2012-02-01 14:00:00,37.25,37.37,37.19,37.33,199300.0,37.25,37.37,37.19,37.33,199300.0
2012-02-01 14:30:00,37.32,37.5,37.23,37.25,164800.0,37.32,37.5,37.23,37.25,164800.0
2012-02-01 15:00:00,37.25,37.75,37.25,37.75,239600.0,37.25,37.75,37.25,37.75,239600.0
2012-02-01 15:30:00,37.73,37.81,37.45,37.75,373900.0,37.73,37.81,37.45,37.75,373900.0
2012-02-02 09:30:00,37.52,37.75,37.42,37.74,97700.0,37.52,37.75,37.42,37.74,97700.0
2012-02-02 10:00:00,37.73,38.11,37.71,37.8,102800.0,37.73,38.11,37.71,37.8,102800.0
2012-02-02 10:30:00,37.79,38.03,37.78,38.0,41800.0,37.79,38.03,37.78,38.0,41800.0
2012-02-02 11:00:00,37.98,38.09,37.91,37.97,39800.0,37.98,38.09,37.91,37.97,39800.0
2012-02-02 11:30:00,37.95,37.95,37.77,37.91,44200.0,37.95,37.95,37.77,37.91,44200.0
2012-02-02 12:00:00,37.91,37.94,37.7,37.73,51200.0,37.91,37.94,37.7,37.73,51200.0
2012-02-02 12:30:00,37.74,37.83,37.68,37.79,34600.0,37.74,37.83,37.68,37.79,34600.0
2012-02-02 13:00:00,37.78,37.78,37.51,37.51,35000.0,37.78,37.78,37.51,37.51,35000.0
2012-02-02 13:30:00,37.51,37.67,37.47,37.59,27700.0,37.51,37.67,37.47,37.59,27700.0
2012-02-02 14:00:00,37.6,37.6,37.35,37.46,43900.0,37.6,37.6,37.35,37.46,43900.0
2012-02-02 14:30:00,37.46,37.5,37.34,37.47,41600.0,37.46,37.5,37.34,37.47,41600.0
2012-02-02 15:00:00,37.47,37.67,37.34,37.39,67900.0,37.47,37.67,37.34,37.39,67900.0
2012-02-02 15:30:00,37.39,37.4,37.25,37.3,129700.0,37.39,37.4,37.25,37.3,129700.0
2012-02-03 09:30:00,37.6,38.18,37.59,38.09,87100.0,37.6,38.18,37.59,38.09,87100.0
2012-02-03 10:00:00,38.1,38.21,37.55,37.55,104400.0,38.1,38.21,37.55,37.55,104400.0
2012-02-03 10:30:00,37.54,37.73,37.46,37.71,33000.0,37.54,37.73,37.46,37.71,33000.0
2012-02-03 11:00:00,37.67,37.7,37.5,37.5,30400.0,37.67,37.7,37.5,37.5,30400.0
2012-02-03 11:30:00,37.47,37.54,37.31,37.33,41200.0,37.47,37.54,37.31,37.33,41200.0
2012-02-03 12:00:00,37.34,37.45,37.28,37.44,19300.0,37.34,37.45,37.28,37.44,19300.0
2012-02-03 12:30:00,37.43,37.5,37.32,37.38,33900.0,37.43,37.5,37.32,37.38,33900.0
2012-02-03 13:00:00,37.39,37.58,37.32,37.52,46800.0,37.39,37.58,37.32,37.52,46800.0
2012-02-03 13:30:00,37.51,37.53,37.35,37.35,31500.0,37.51,37.53,37.35,37.35,31500.0
2012-02-03 14:00:00,37.36,37.54,37.33,37.5,27300.0,37.36,37.54,37.33,37.5,27300.0
2012-02-03 14:30:00,37.49,37.65,37.48,37.52,32400.0,37.49,37.65,37.48,37.52,32400.0
2012-02-03 15:00:00,37.52,37.57,37.45,37.57,33900.0,37.52,37.57,37.45,37.57,33900.0
2012-02-03 15:30:00,37.58,37.66,37.52,37.54,82600.0,37.58,37.66,37.52,37.54,82600.0
2012-02-06 09:30:00,37.5,37.74,37.32,37.7,56900.0,37.5,37.74,37.32,37.7,56900.0
2012-02-06 10:00:00,37.7,37.98,37.65,37.98,36700.0,37.7,37.98,37.65,37.98,36700.0
2012-02-06 10:30:00,37.96,38.12,37.92,38.12,31400.0,37.96,38.12,37.92,38.12,31400.0
2012-02-06 11:00:00,38.12,38.21,38.09,38.2,13000.0,38.12,38.21,38.09,38.2,13000.0
2012-02-06 11:30:00,38.22,38.35,38.1,38.3,41400.0,38.22,38.35,38.1,38.3,41400.0
2012-02-06 12:00:00,38.3,38.64,38.28,38.52,49800.0,38.3,38.64,38.28,38.52,49800.0
2012-02-06 12:30:00,38.51,38.56,38.44,38.49,61500.0,38.51,38.56,38.44,38.49,61500.0
2012-02-06 13:00:00,38.49,38.66,38.48,38.57,45200.0,38.49,38.66,38.48,38.57,45200.0
2012-02-06 13:30:00,38.56,38.57,38.45,38.47,60600.0,38.56,38.57,38.45,38.47,60600.0
2012-02-06 14:00:00,38.47,38.58,38.46,38.54,45900.0,38.47,38.58,38.46,38.54,45900.0
2012-02-06 14:30:00,38.53,38.59,38.51,38.53,30300.0,38.53,38.59,38.51,38.53,30300.0
2012-02-06 15:00:00,38.54,38.55,38.3,38.31,95400.0,38.54,38.55,38.3,38.31,95400.0
2012-02-06 15:30:00,38.31,38.33,38.21,38.27,125300.0,38.31,38.33,38.21,38.27,125300.0
2012-02-07 09:30:00,38.04,38.26,37.71,38.03,77500.0,38.04,38.26,37.71,38.03,77500.0
2012-02-07 10:00:00,38.04,38.17,37.92,38.08,73900.0,38.04,38.17,37.92,38.08,73900.0
2012-02-07 10:30:00,38.08,38.26,38.05,38.18,102400.0,38.08,38.26,38.05,38.18,102400.0
2012-02-07 11:00:00,38.17,38.19,37.97,38.09,66300.0,38.17,38.19,37.97,38.09,66300.0
2012-02-07 11:30:00,38.09,38.17,38.0,38.04,51200.0,38.09,38.17,38.0,38.04,51200.0
2012-02-07 12:00:00,38.07,38.1,37.95,38.03,36400.0,38.07,38.1,37.95,38.03,36400.0
2012-02-07 12:30:00,38.01,38.14,37.97,38.1,38400.0,38.01,38.14,37.97,38.1,38400.0
2012-02-07 13:00:00,38.05,38.14,37.97,38.12,55600.0,38.05,38.14,37.97,38.12,55600.0
2012-02-07 13:30:00,38.12,38.2,38.0,38.11,99000.0,38.12,38.2,38.0,38.11,99000.0
2012-02-07 14:00:00,38.11,38.18,38.0,38.06,20000.0,38.11,38.18,38.0,38.06,20000.0
2012-02-07 14:30:00,38.05,38.06,37.99,38.04,25400.0,38.05,38.06,37.99,38.04,25400.0
2012-02-07 15:00:00,38.03,38.17,37.99,38.15,32700.0,38.03,38.17,37.99,38.15,32700.0
2012-02-07 15:30:00,38.13,38.41,38.08,38.35,227400.0,38.13,38.41,38.08,38.35,227400.0
2012-02-08 09:30:00,38.21,38.33,37.01,38.17,87800.0,38.21,38.33,37.01,38.17,87800.0
2012-02-08 10:00:00,38.17,38.44,38.17,38.25,32700.0,38.17,38.44,38.17,38.25,32700.0
2012-02-08 10:30:00,38.25,38.31,38.13,38.2,53700.0,38.25,38.31,38.13,38.2,53700.0
2012-02-08 11:00:00,38.19,38.2,37.69,37.69,117300.0,38.19,38.2,37.69,37.69,117300.0
2012-02-08 11:30:00,37.69,38.0,37.68,37.97,163500.0,37.69,38.0,37.68,37.97,163500.0
2012-02-08 12:00:00,37.94,37.94,37.84,37.9,47900.0,37.94,37.94,37.84,37.9,47900.0
2012-02-08 12:30:00,37.9,37.98,37.87,37.94,53500.0,37.9,37.98,37.87,37.94,53500.0
2012-02-08 13:00:00,37.95,37.95,37.88,37.95,50600.0,37.95,37.95,37.88,37.95,50600.0
2012-02-08 13:30:00,37.95,37.99,37.86,37.98,66300.0,37.95,37.99,37.86,37.98,66300.0
2012-02-08 14:00:00,37.98,38.01,37.89,37.95,36800.0,37.98,38.01,37.89,37.95,36800.0
2012-02-08 14:30:00,37.94,37.95,37.87,37.9,46300.0,37.94,37.95,37.87,37.9,46300.0
2012-02-08 15:00:00,37.9,37.98,37.68,37.82,122300.0,37.9,37.98,37.68,37.82,122300.0
2012-02-08 15:30:00,37.82,37.84,37.63,37.76,141200.0,37.82,37.84,37.63,37.76,141200.0
2012-02-09 09:30:00,37.75,38.19,37.69,38.13,78900.0,37.75,38.19,37.69,38.13,78900.0
2012-02-09 10:00:00,38.12,38.16,37.94,37.96,130900.0,38.12,38.16,37.94,37.96,130900.0
2012-02-09 10:30:00,37.94,37.94,37.67,37.87,49400.0,37.94,37.94,37.67,37.87,49400.0
2012-02-09 11:00:00,37.88,38.32,37.86,38.05,135100.0,37.88,38.32,37.86,38.05,135100.0
2012-02-09 11:30:00,38.02,38.28,37.92,38.1,103300.0,38.02,38.28,37.92,38.1,103300.0
2012-02-09 12:00:00,38.14,38.16,37.95,37.98,29200.0,38.14,38.16,37.95,37.98,29200.0
2012-02-09 12:30:00,37.98,38.24,37.91,38.05,35000.0,37.98,38.24,37.91,38.05,35000.0
2012-02-09 13:00:00,38.05,38.21,37.91,37.96,119000.0,38.05,38.21,37.91,37.96,119000.0
2012-02-09 13:30:00,37.99,38.01,37.93,37.97,32400.0,37.99,38.01,37.93,37.97,32400.0
2012-02-09 14:00:00,37.98,38.0,37.95,37.97,37300.0,37.98,38.0,37.95,37.97,37300.0
2012-02-09 14:30:00,37.97,37.98,37.93,37.97,42700.0,37.97,37.98,37.93,37.97,42700.0
2012-02-09 15:00:00,37.98,38.11,37.96,38.01,74700.0,37.98,38.11,37.96,38.01,74700.0
2012-02-09 15:30:00,38.0,38.09,37.92,38.04,368500.0,38.0,38.09,37.92,38.04,368500.0
2012-02-10 09:30:00,37.92,37.92,37.36,37.38,103500.0,37.92,37.92,37.36,37.38,103500.0
2012-02-10 10:00:00,37.37,37.77,37.28,37.76,170000.0,37.37,37.77,37.28,37.76,170000.0
2012-02-10 10:30:00,37.76,37.83,37.43,37.43,93500.0,37.76,37.83,37.43,37.43,93500.0
2012-02-10 11:00:00,37.43,37.64,37.39,37.5,91200.0,37.43,37.64,37.39,37.5,91200.0
2012-02-10 11:30:00,37.47,37.53,37.42,37.51,79800.0,37.47,37.53,37.42,37.51,79800.0
2012-02-10 12:00:00,37.52,37.53,37.36,37.39,53700.0,37.52,37.53,37.36,37.39,53700.0
2012-02-10 12:30:00,37.39,37.4,37.2,37.37,66400.0,37.39,37.4,37.2,37.37,66400.0
2012-02-10 13:00:00,37.35,37.42,37.34,37.37,39300.0,37.35,37.42,37.34,37.37,39300.0
2012-02-10 13:30:00,37.35,37.45,37.3,37.37,54300.0,37.35,37.45,37.3,37.37,54300.0
2012-02-10 14:00:00,37.38,37.47,37.36,37.38,67000.0,37.38,37.47,37.36,37.38,67000.0
2012-02-10 14:30:00,37.37,37.44,37.25,37.28,72300.0,37.37,37.44,37.25,37.28,72300.0
2012-02-10 15:00:00,37.27,37.29,37.17,37.22,92000.0,37.27,37.29,37.17,37.22,92000.0
2012-02-10 15:30:00,37.2,37.3,37.13,37.21,301100.0,37.2,37.3,37.13,37.21,301100.0
2012-02-13 09:30:00,37.74,38.95,37.29,38.85,302700.0,37.74,38.95,37.29,38.85,302700.0
2012-02-13 10:00:00,38.79,38.79,38.12,38.15,103300.0,38.79,38.79,38.12,38.15,103300.0
2012-02-13 10:30:00,38.17,38.19,38.05,38.14,46900.0,38.17,38.19,38.05,38.14,46900.0
2012-02-13 11:00:00,38.14,38.26,38.14,38.17,94400.0,38.14,38.26,38.14,38.17,94400.0
2012-02-13 11:30:00,38.17,38.31,38.11,38.17,145500.0,38.17,38.31,38.11,38.17,145500.0
2012-02-13 12:00:00,38.18,38.37,38.18,38.2,116200.0,38.18,38.37,38.18,38.2,116200.0
2012-02-13 12:30:00,38.19,38.19,38.13,38.16,31300.0,38.19,38.19,38.13,38.16,31300.0
2012-02-13 13:00:00,38.16,38.18,38.11,38.12,33900.0,38.16,38.18,38.11,38.12,33900.0
2012-02-13 13:30:00,38.11,38.17,38.07,38.16,63900.0,38.11,38.17,38.07,38.16,63900.0
2012-02-13 14:00:00,38.16,38.16,38.1,38.16,68400.0,38.16,38.16,38.1,38.16,68400.0
2012-02-13 14:30:00,38.16,38.23,38.13,38.14,117400.0,38.16,38.23,38.13,38.14,117400.0
2012-02-13 15:00:00,38.14,38.18,38.13,38.15,135000.0,38.14,38.18,38.13,38.15,135000.0
2012-02-13 15:30:00,38.14,38.19,37.97,38.0,304400.0,38.14,38.19,37.97,38.0,304400.0
2012-02-14 09:30:00,38.0,38.02,37.47,37.83,44000.0,38.0,38.02,37.47,37.83,44000.0
2012-02-14 10:00:00,37.83,37.99,37.75,37.8,69100.0,37.83,37.99,37.75,37.8,69100.0
2012-02-14 10:30:00,37.79,37.9,37.37,37.61,430400.0,37.79,37.9,37.37,37.61,430400.0
2012-02-14 11:00:00,37.61,37.79,37.6,37.71,31700.0,37.61,37.79,37.6,37.71,31700.0
2012-02-14 11:30:00,37.71,37.85,37.62,37.78,257000.0,37.71,37.85,37.62,37.78,257000.0
2012-02-14 12:00:00,37.77,38.21,37.76,38.21,57100.0,37.77,38.21,37.76,38.21,57100.0
2012-02-14 12:30:00,38.24,38.39,38.17,38.29,39800.0,38.24,38.39,38.17,38.29,39800.0
2012-02-14 13:00:00,38.28,38.45,38.24,38.36,65000.0,38.28,38.45,38.24,38.36,65000.0
2012-02-14 13:30:00,38.36,38.43,38.28,38.36,68100.0,38.36,38.43,38.28,38.36,68100.0
2012-02-14 14:00:00,38.36,38.63,38.05,38.05,264500.0,38.36,38.63,38.05,38.05,264500.0
2012-02-14 14:30:00,38.07,38.1,37.85,38.09,102700.0,38.07,38.1,37.85,38.09,102700.0
2012-02-14 15:00:00,38.1,38.22,37.91,38.0,102200.0,38.1,38.22,37.91,38.0,102200.0
2012-02-14 15:30:00,37.97,38.15,37.96,38.06,200300.0,37.97,38.15,37.96,38.06,200300.0
2012-02-15 09:30:00,38.2,38.2,37.63,37.71,52100.0,38.2,38.2,37.63,37.71,52100.0
2012-02-15 10:00:00,37.73,37.83,37.58,37.81,34500.0,37.73,37.83,37.58,37.81,34500.0
2012-02-15 10:30:00,37.81,37.9,37.74,37.74,25500.0,37.81,37.9,37.74,37.74,25500.0
2012-02-15 11:00:00,37.73,37.95,37.71,37.94,44700.0,37.73,37.95,37.71,37.94,44700.0
2012-02-15 11:30:00,37.94,38.26,37.94,38.24,18300.0,37.94,38.26,37.94,38.24,18300.0
2012-02-15 12:00:00,38.23,38.4,38.2,38.32,23100.0,38.23,38.4,38.2,38.32,23100.0
2012-02-15 12:30:00,38.31,38.37,38.08,38.08,19700.0,38.31,38.37,38.08,38.08,19700.0
2012-02-15 13:00:00,38.07,38.16,37.95,38.16,23900.0,38.07,38.16,37.95,38.16,23900.0
2012-02-15 13:30:00,38.14,38.14,37.95,38.03,36300.0,38.14,38.14,37.95,38.03,36300.0
2012-02-15 14:00:00,38.04,38.08,37.76,37.88,41400.0,38.04,38.08,37.76,37.88,41400.0
2012-02-15 14:30:00,37.87,37.87,37.69,37.69,34400.0,37.87,37.87,37.69,37.69,34400.0
2012-02-15 15:00:00,37.7,37.74,37.58,37.61,50600.0,37.7,37.74,37.58,37.61,50600.0
2012-02-15 15:30:00,37.63,37.76,37.57,37.68,102300.0,37.63,37.76,37.57,37.68,102300.0
2012-02-16 09:30:00,37.74,37.96,37.54,37.88,47000.0,37.74,37.96,37.54,37.88,47000.0
2012-02-16 10:00:00,37.9,38.08,37.77,38.06,39600.0,37.9,38.08,37.77,38.06,39600.0
2012-02-16 10:30:00,38.06,38.31,37.87,38.01,32900.0,38.06,38.31,37.87,38.01,32900.0
2012-02-16 11:00:00,38.04,38.16,37.93,38.05,23200.0,38.04,38.16,37.93,38.05,23200.0
2012-02-16 11:30:00,38.04,38.19,37.94,37.94,73900.0,38.04,38.19,37.94,37.94,73900.0
2012-02-16 12:00:00,37.97,38.01,37.9,37.98,49500.0,37.97,38.01,37.9,37.98,49500.0
2012-02-16 12:30:00,37.97,38.0,37.89,37.91,28400.0,37.97,38.0,37.89,37.91,28400.0
2012-02-16 13:00:00,37.91,38.06,37.89,37.95,34400.0,37.91,38.06,37.89,37.95,34400.0
2012-02-16 13:30:00,37.95,38.01,37.7,37.78,167600.0,37.95,38.01,37.7,37.78,167600.0
2012-02-16 14:00:00,37.79,38.02,37.69,38.0,44400.0,37.79,38.02,37.69,38.0,44400.0
2012-02-16 14:30:00,37.99,37.99,37.76,37.76,37400.0,37.99,37.99,37.76,37.76,37400.0
2012-02-16 15:00:00,37.76,37.9,37.68,37.78,85700.0,37.76,37.9,37.68,37.78,85700.0
2012-02-16 15:30:00,37.81,37.92,37.65,37.69,184700.0,37.81,37.92,37.65,37.69,184700.0
2012-02-17 09:30:00,35.85,37.17,35.16,36.88,401100.0,35.85,37.17,35.16,36.88,401100.0
2012-02-17 10:00:00,36.85,36.89,36.14,36.26,224100.0,36.85,36.89,36.14,36.26,224100.0
2012-02-17 10:30:00,36.23,36.39,35.98,36.0,139600.0,36.23,36.39,35.98,36.0,139600.0
2012-02-17 11:00:00,36.01,36.18,35.97,36.11,140000.0,36.01,36.18,35.97,36.11,140000.0
2012-02-17 11:30:00,36.11,36.2,36.08,36.12,111200.0,36.11,36.2,36.08,36.12,111200.0
2012-02-17 12:00:00,36.12,36.32,36.09,36.26,102500.0,36.12,36.32,36.09,36.26,102500.0
2012-02-17 12:30:00,36.26,36.7,36.25,36.7,126500.0,36.26,36.7,36.25,36.7,126500.0
2012-02-17 13:00:00,36.68,36.73,36.47,36.65,214600.0,36.68,36.73,36.47,36.65,214600.0
2012-02-17 13:30:00,36.64,36.8,36.48,36.48,133700.0,36.64,36.8,36.48,36.48,133700.0
2012-02-17 14:00:00,36.49,36.51,36.06,36.14,98300.0,36.49,36.51,36.06,36.14,98300.0
2012-02-17 14:30:00,36.15,36.35,36.14,36.16,100500.0,36.15,36.35,36.14,36.16,100500.0
2012-02-17 15:00:00,36.16,36.24,36.14,36.21,131600.0,36.16,36.24,36.14,36.21,131600.0
2012-02-17 15:30:00,36.2,36.27,36.11,36.21,223400.0,36.2,36.27,36.11,36.21,223400.0
2012-02-21 09:30:00,35.87,36.19,35.57,35.58,108100.0,35.87,36.19,35.57,35.58,108100.0
2012-02-21 10:00:00,35.58,35.68,35.45,35.48,115700.0,35.58,35.68,35.45,35.48,115700.0
2012-02-21 10:30:00,35.47,35.56,35.47,35.56,61400.0,35.47,35.56,35.47,35.56,61400.0
2012-02-21 11:00:00,35.56,35.57,35.37,35.57,61400.0,35.56,35.57,35.37,35.57,61400.0
2012-02-21 11:30:00,35.58,35.58,35.22,35.3,59700.0,35.58,35.58,35.22,35.3,59700.0
2012-02-21 12:00:00,35.3,35.46,35.3,35.45,66900.0,35.3,35.46,35.3,35.45,66900.0
2012-02-21 12:30:00,35.47,35.49,35.34,35.48,54700.0,35.47,35.49,35.34,35.48,54700.0
2012-02-21 13:00:00,35.48,35.5,35.43,35.45,50300.0,35.48,35.5,35.43,35.45,50300.0
2012-02-21 13:30:00,35.46,35.55,35.24,35.31,80200.0,35.46,35.55,35.24,35.31,80200.0
2012-02-21 14:00:00,35.32,35.42,35.27,35.4,71500.0,35.32,35.42,35.27,35.4,71500.0
2012-02-21 14:30:00,35.4,35.41,35.09,35.09,91000.0,35.4,35.41,35.09,35.09,91000.0
2012-02-21 15:00:00,35.09,35.28,35.03,35.25,92300.0,35.09,35.28,35.03,35.25,92300.0
2012-02-21 15:30:00,35.25,35.4,35.19,35.26,197500.0,35.25,35.4,35.19,35.26,197500.0
2012-02-22 09:30:00,35.75,35.86,34.87,35.18,415400.0,35.75,35.86,34.87,35.18,415400.0
2012-02-22 10:00:00,35.18,35.28,35.0,35.25,159200.0,35.18,35.28,35.0,35.25,159200.0
2012-02-22 10:30:00,35.24,35.59,35.22,35.59,129500.0,35.24,35.59,35.22,35.59,129500.0
2012-02-22 11:00:00,35.57,35.75,35.51,35.65,69900.0,35.57,35.75,35.51,35.65,69900.0
2012-02-22 11:30:00,35.66,35.7,35.06,35.12,65100.0,35.66,35.7,35.06,35.12,65100.0
2012-02-22 12:00:00,35.1,35.12,34.97,35.06,55600.0,35.1,35.12,34.97,35.06,55600.0
2012-02-22 12:30:00,35.07,35.09,34.9,34.91,56000.0,35.07,35.09,34.9,34.91,56000.0
2012-02-22 13:00:00,34.92,35.0,34.81,34.92,53400.0,34.92,35.0,34.81,34.92,53400.0
2012-02-22 13:30:00,34.93,35.04,34.86,34.98,41300.0,34.93,35.04,34.86,34.98,41300.0
2012-02-22 14:00:00,34.98,35.11,34.88,34.9,61100.0,34.98,35.11,34.88,34.9,61100.0
2012-02-22 14:30:00,34.91,35.09,34.88,35.06,57300.0,34.91,35.09,34.88,35.06,57300.0
2012-02-22 15:00:00,35.05,35.17,34.97,35.08,58800.0,35.05,35.17,34.97,35.08,58800.0
2012-02-22 15:30:00,35.08,35.2,34.98,35.06,168500.0,35.08,35.2,34.98,35.06,168500.0
2012-02-23 09:30:00,35.15,35.55,34.92,35.33,125500.0,35.15,35.55,34.92,35.33,125500.0
2012-02-23 10:00:00,35.32,35.58,35.27,35.48,97100.0,35.32,35.58,35.27,35.48,97100.0
2012-02-23 10:30:00,35.49,35.82,35.48,35.81,69400.0,35.49,35.82,35.48,35.81,69400.0
2012-02-23 11:00:00,35.81,35.9,35.64,35.77,190200.0,35.81,35.9,35.64,35.77,190200.0
2012-02-23 11:30:00,35.76,35.9,35.56,35.56,105200.0,35.76,35.9,35.56,35.56,105200.0
2012-02-23 12:00:00,35.54,35.62,35.4,35.41,86700.0,35.54,35.62,35.4,35.41,86700.0
2012-02-23 12:30:00,35.42,35.54,35.15,35.2,110600.0,35.42,35.54,35.15,35.2,110600.0
2012-02-23 13:00:00,35.2,35.27,35.03,35.15,74900.0,35.2,35.27,35.03,35.15,74900.0
2012-02-23 13:30:00,35.16,35.25,34.98,35.15,168100.0,35.16,35.25,34.98,35.15,168100.0
2012-02-23 14:00:00,35.15,35.18,35.02,35.18,113300.0,35.15,35.18,35.02,35.18,113300.0
2012-02-23 14:30:00,35.19,35.4,35.0,35.39,197200.0,35.19,35.4,35.0,35.39,197200.0
2012-02-23 15:00:00,35.39,35.51,35.26,35.32,176100.0,35.39,35.51,35.26,35.32,176100.0
2012-02-23 15:30:00,35.3,35.43,35.22,35.28,287000.0,35.3,35.43,35.22,35.28,287000.0
2012-02-24 09:30:00,35.38,35.48,34.8,35.0,101000.0,35.38,35.48,34.8,35.0,101000.0
2012-02-24 10:00:00,35.0,35.07,34.53,34.56,189700.0,35.0,35.07,34.53,34.56,189700.0
2012-02-24 10:30:00,34.59,34.93,34.59,34.82,103800.0,34.59,34.93,34.59,34.82,103800.0
2012-02-24 11:00:00,34.82,35.19,34.77,35.12,67500.0,34.82,35.19,34.77,35.12,67500.0
2012-02-24 11:30:00,35.1,35.15,34.93,34.95,50000.0,35.1,35.15,34.93,34.95,50000.0
2012-02-24 12:00:00,34.95,35.13,34.9,35.06,64600.0,34.95,35.13,34.9,35.06,64600.0
2012-02-24 12:30:00,35.05,35.13,34.9,34.95,56500.0,35.05,35.13,34.9,34.95,56500.0
2012-02-24 13:00:00,34.95,35.01,34.88,34.91,53600.0,34.95,35.01,34.88,34.91,53600.0
2012-02-24 13:30:00,34.93,35.19,34.93,35.17,48700.0,34.93,35.19,34.93,35.17,48700.0
2012-02-24 14:00:00,35.18,35.31,35.1,35.25,55400.0,35.18,35.31,35.1,35.25,55400.0
2012-02-24 14:30:00,35.25,35.31,35.19,35.27,51800.0,35.25,35.31,35.19,35.27,51800.0
2012-02-24 15:00:00,35.26,35.26,35.11,35.11,69300.0,35.26,35.26,35.11,35.11,69300.0
2012-02-24 15:30:00,35.11,35.15,34.97,35.0,129100.0,35.11,35.15,34.97,35.0,129100.0
2012-02-27 09:30:00,34.88,35.2,34.71,35.12,95700.0,34.88,35.2,34.71,35.12,95700.0
2012-02-27 10:00:00,35.13,35.37,35.06,35.37,122700.0,35.13,35.37,35.06,35.37,122700.0
2012-02-27 10:30:00,35.38,35.65,35.35,35.6,42800.0,35.38,35.65,35.35,35.6,42800.0
2012-02-27 11:00:00,35.61,35.73,35.54,35.69,38200.0,35.61,35.73,35.54,35.69,38200.0
2012-02-27 11:30:00,35.69,35.81,35.66,35.78,35200.0,35.69,35.81,35.66,35.78,35200.0
2012-02-27 12:00:00,35.77,35.91,35.68,35.85,71600.0,35.77,35.91,35.68,35.85,71600.0
2012-02-27 12:30:00,35.85,36.11,35.76,35.99,117200.0,35.85,36.11,35.76,35.99,117200.0
2012-02-27 13:00:00,35.99,36.15,35.94,36.06,117500.0,35.99,36.15,35.94,36.06,117500.0
2012-02-27 13:30:00,36.08,36.16,36.05,36.12,38300.0,36.08,36.16,36.05,36.12,38300.0
2012-02-27 14:00:00,36.11,36.18,36.09,36.15,40200.0,36.11,36.18,36.09,36.15,40200.0
2012-02-27 14:30:00,36.16,36.35,36.08,36.25,61700.0,36.16,36.35,36.08,36.25,61700.0
2012-02-27 15:00:00,36.26,36.35,36.06,36.21,75000.0,36.26,36.35,36.06,36.21,75000.0
2012-02-27 15:30:00,36.22,36.29,36.17,36.25,130400.0,36.22,36.29,36.17,36.25,130400.0
2012-02-28 09:30:00,36.16,36.27,35.79,36.0,63800.0,36.16,36.27,35.79,36.0,63800.0
2012-02-28 10:00:00,36.0,36.26,35.99,36.13,60600.0,36.0,36.26,35.99,36.13,60600.0
2012-02-28 10:30:00,36.13,36.2,36.05,36.07,28000.0,36.13,36.2,36.05,36.07,28000.0
2012-02-28 11:00:00,36.06,36.22,36.02,36.09,29400.0,36.06,36.22,36.02,36.09,29400.0
2012-02-28 11:30:00,36.07,36.25,36.03,36.05,66200.0,36.07,36.25,36.03,36.05,66200.0
2012-02-28 12:00:00,36.05,36.18,35.96,35.98,69500.0,36.05,36.18,35.96,35.98,69500.0
2012-02-28 12:30:00,35.98,36.09,35.93,35.99,79400.0,35.98,36.09,35.93,35.99,79400.0
2012-02-28 13:00:00,35.99,36.09,35.95,36.0,35600.0,35.99,36.09,35.95,36.0,35600.0
2012-02-28 13:30:00,35.98,35.99,35.76,35.78,57900.0,35.98,35.99,35.76,35.78,57900.0
2012-02-28 14:00:00,35.78,35.88,35.75,35.75,76300.0,35.78,35.88,35.75,35.75,76300.0
2012-02-28 14:30:00,35.75,35.85,35.75,35.83,15300.0,35.75,35.85,35.75,35.83,15300.0
2012-02-28 15:00:00,35.82,35.88,35.77,35.82,42300.0,35.82,35.88,35.77,35.82,42300.0
2012-02-28 15:30:00,35.81,35.87,35.75,35.77,114300.0,35.81,35.87,35.75,35.77,114300.0
2012-02-29 09:30:00,36.04,36.31,35.81,36.26,38000.0,36.04,36.31,35.81,36.26,38000.0
2012-02-29 10:00:00,36.27,36.38,35.99,36.19,44700.0,36.27,36.38,35.99,36.19,44700.0
2012-02-29 10:30:00,36.17,36.31,35.93,35.93,44900.0,36.17,36.31,35.93,35.93,44900.0
2012-02-29 11:00:00,35.94,35.94,35.72,35.75,41000.0,35.94,35.94,35.72,35.75,41000.0
2012-02-29 11:30:00,35.75,35.96,35.7,35.88,43800.0,35.75,35.96,35.7,35.88,43800.0
2012-02-29 12:00:00,35.89,35.93,35.75,35.87,39000.0,35.89,35.93,35.75,35.87,39000.0
2012-02-29 12:30:00,35.86,35.92,35.76,35.79,30000.0,35.86,35.92,35.76,35.79,30000.0
2012-02-29 13:00:00,35.79,35.87,35.79,35.8,13800.0,35.79,35.87,35.79,35.8,13800.0
2012-02-29 13:30:00,35.81,35.92,35.75,35.86,34800.0,35.81,35.92,35.75,35.86,34800.0
2012-02-29 14:00:00,35.89,35.96,35.85,35.91,20200.0,35.89,35.96,35.85,35.91,20200.0
2012-02-29 14:30:00,35.9,35.93,35.8,35.81,27300.0,35.9,35.93,35.8,35.81,27300.0
2012-02-29 15:00:00,35.81,35.83,35.72,35.76,69400.0,35.81,35.83,35.72,35.76,69400.0
2012-02-29 15:30:00,35.75,35.8,35.69,35.74,96600.0,35.75,35.8,35.69,35.74,96600.0
2012-03-01 09:30:00,35.97,36.05,35.65,35.73,45600.0,35.97,36.05,35.65,35.73,45600.0
2012-03-01 10:00:00,35.73,36.05,35.72,35.99,105600.0,35.73,36.05,35.72,35.99,105600.0
2012-03-01 10:30:00,35.98,36.0,35.82,35.99,52400.0,35.98,36.0,35.82,35.99,52400.0
2012-03-01 11:00:00,35.96,36.12,35.8,35.94,102400.0,35.96,36.12,35.8,35.94,102400.0
2012-03-01 11:30:00,35.96,36.11,35.94,36.05,35300.0,35.96,36.11,35.94,36.05,35300.0
2012-03-01 12:00:00,36.03,36.11,35.86,35.87,20200.0,36.03,36.11,35.86,35.87,20200.0
2012-03-01 12:30:00,35.87,35.87,35.76,35.77,21500.0,35.87,35.87,35.76,35.77,21500.0
2012-03-01 13:00:00,35.76,35.95,35.71,35.88,65800.0,35.76,35.95,35.71,35.88,65800.0
2012-03-01 13:30:00,35.87,35.87,35.76,35.77,19500.0,35.87,35.87,35.76,35.77,19500.0
2012-03-01 14:00:00,35.78,35.87,35.73,35.77,38500.0,35.78,35.87,35.73,35.77,38500.0
2012-03-01 14:30:00,35.76,35.81,35.66,35.72,44900.0,35.76,35.81,35.66,35.72,44900.0
2012-03-01 15:00:00,35.72,35.75,35.52,35.66,239000.0,35.72,35.75,35.52,35.66,239000.0
2012-03-01 15:30:00,35.68,35.71,35.59,35.66,72400.0,35.68,35.71,35.59,35.66,72400.0
2012-03-02 09:30:00,35.7,35.93,35.42,35.5,47300.0,35.7,35.93,35.42,35.5,47300.0
2012-03-02 10:00:00,35.47,35.59,35.39,35.54,33400.0,35.47,35.59,35.39,35.54,33400.0
2012-03-02 10:30:00,35.5,35.69,35.49,35.64,17500.0,35.5,35.69,35.49,35.64,17500.0
2012-03-02 11:00:00,35.63,35.67,35.48,35.6,47300.0,35.63,35.67,35.48,35.6,47300.0
2012-03-02 11:30:00,35.62,35.62,35.47,35.52,45900.0,35.62,35.62,35.47,35.52,45900.0
2012-03-02 12:00:00,35.51,35.56,35.41,35.41,54800.0,35.51,35.56,35.41,35.41,54800.0
2012-03-02 12:30:00,35.4,35.53,35.4,35.43,30200.0,35.4,35.53,35.4,35.43,30200.0
2012-03-02 13:00:00,35.41,35.48,35.34,35.4,50000.0,35.41,35.48,35.34,35.4,50000.0
2012-03-02 13:30:00,35.43,35.53,35.36,35.51,33500.0,35.43,35.53,35.36,35.51,33500.0
2012-03-02 14:00:00,35.51,35.51,35.41,35.44,12600.0,35.51,35.51,35.41,35.44,12600.0
2012-03-02 14:30:00,35.45,35.46,35.31,35.38,34700.0,35.45,35.46,35.31,35.38,34700.0
2012-03-02 15:00:00,35.38,35.48,35.3,35.37,45800.0,35.38,35.48,35.3,35.37,45800.0
2012-03-02 15:30:00,35.38,35.45,35.35,35.4,96700.0,35.38,35.45,35.35,35.4,96700.0
2012-03-05 09:30:00,35.3,35.47,34.98,35.08,17500.0,35.3,35.47,34.98,35.08,17500.0
2012-03-05 10:00:00,35.04,35.11,34.57,34.74,120700.0,35.04,35.11,34.57,34.74,120700.0
2012-03-05 10:30:00,34.71,34.8,34.67,34.73,21100.0,34.71,34.8,34.67,34.73,21100.0
2012-03-05 11:00:00,34.73,34.8,34.71,34.75,26400.0,34.73,34.8,34.71,34.75,26400.0
2012-03-05 11:30:00,34.78,34.79,34.45,34.56,65800.0,34.78,34.79,34.45,34.56,65800.0
2012-03-05 12:00:00,34.59,34.74,34.5,34.55,56200.0,34.59,34.74,34.5,34.55,56200.0
2012-03-05 12:30:00,34.55,34.59,34.41,34.48,56800.0,34.55,34.59,34.41,34.48,56800.0
2012-03-05 13:00:00,34.48,34.51,34.37,34.5,74500.0,34.48,34.51,34.37,34.5,74500.0
2012-03-05 13:30:00,34.49,34.6,34.4,34.45,84600.0,34.49,34.6,34.4,34.45,84600.0
2012-03-05 14:00:00,34.45,34.6,34.45,34.5,44600.0,34.45,34.6,34.45,34.5,44600.0
2012-03-05 14:30:00,34.51,34.56,34.46,34.56,78800.0,34.51,34.56,34.46,34.56,78800.0
2012-03-05 15:00:00,34.57,34.6,34.47,34.51,93000.0,34.57,34.6,34.47,34.51,93000.0
2012-03-05 15:30:00,34.52,34.54,34.46,34.47,110500.0,34.52,34.54,34.46,34.47,110500.0
2012-03-06 09:30:00,34.21,34.33,33.98,34.16,213700.0,34.21,34.33,33.98,34.16,213700.0
2012-03-06 10:00:00,34.16,34.27,34.15,34.23,80700.0,34.16,34.27,34.15,34.23,80700.0
2012-03-06 10:30:00,34.23,34.36,34.16,34.22,67900.0,34.23,34.36,34.16,34.22,67900.0
2012-03-06 11:00:00,34.22,34.25,34.1,34.22,56900.0,34.22,34.25,34.1,34.22,56900.0
2012-03-06 11:30:00,34.23,34.24,33.83,33.84,51400.0,34.23,34.24,33.83,33.84,51400.0
2012-03-06 12:00:00,33.85,33.88,33.76,33.86,51500.0,33.85,33.88,33.76,33.86,51500.0
2012-03-06 12:30:00,33.87,34.07,33.86,34.01,51400.0,33.87,34.07,33.86,34.01,51400.0
2012-03-06 13:00:00,34.01,34.06,33.98,34.01,76100.0,34.01,34.06,33.98,34.01,76100.0
2012-03-06 13:30:00,34.01,34.06,33.95,33.96,60300.0,34.01,34.06,33.95,33.96,60300.0
2012-03-06 14:00:00,33.97,34.08,33.91,34.01,58800.0,33.97,34.08,33.91,34.01,58800.0
2012-03-06 14:30:00,34.01,34.01,33.82,33.83,64200.0,34.01,34.01,33.82,33.83,64200.0
2012-03-06 15:00:00,33.83,33.92,33.82,33.87,122600.0,33.83,33.92,33.82,33.87,122600.0
2012-03-06 15:30:00,33.87,33.89,33.61,33.66,459700.0,33.87,33.89,33.61,33.66,459700.0
2012-03-07 09:30:00,33.89,34.12,33.69,34.05,44800.0,33.89,34.12,33.69,34.05,44800.0
2012-03-07 10:00:00,34.06,34.08,33.8,33.94,68300.0,34.06,34.08,33.8,33.94,68300.0
2012-03-07 10:30:00,33.94,33.97,33.78,33.79,22100.0,33.94,33.97,33.78,33.79,22100.0
2012-03-07 11:00:00,33.79,33.89,33.72,33.74,61000.0,33.79,33.89,33.72,33.74,61000.0
2012-03-07 11:30:00,33.74,33.8,33.71,33.8,41300.0,33.74,33.8,33.71,33.8,41300.0
2012-03-07 12:00:00,33.8,33.88,33.77,33.87,17500.0,33.8,33.88,33.77,33.87,17500.0
2012-03-07 12:30:00,33.88,34.01,33.85,34.01,27400.0,33.88,34.01,33.85,34.01,27400.0
2012-03-07 13:00:00,34.01,34.11,33.96,34.09,28900.0,34.01,34.11,33.96,34.09,28900.0
2012-03-07 13:30:00,34.09,34.19,34.05,34.15,24400.0,34.09,34.19,34.05,34.15,24400.0
2012-03-07 14:00:00,34.16,34.27,34.16,34.26,30000.0,34.16,34.27,34.16,34.26,30000.0
2012-03-07 14:30:00,34.27,34.28,34.13,34.27,45000.0,34.27,34.28,34.13,34.27,45000.0
2012-03-07 15:00:00,34.26,34.37,34.2,34.34,61300.0,34.26,34.37,34.2,34.34,61300.0
2012-03-07 15:30:00,34.35,34.45,34.21,34.25,96800.0,34.35,34.45,34.21,34.25,96800.0
2012-03-08 09:30:00,34.47,34.84,34.34,34.56,27600.0,34.47,34.84,34.34,34.56,27600.0
2012-03-08 10:00:00,34.56,34.57,34.42,34.51,14600.0,34.56,34.57,34.42,34.51,14600.0
2012-03-08 10:30:00,34.51,34.93,34.51,34.86,71200.0,34.51,34.93,34.51,34.86,71200.0
2012-03-08 11:00:00,34.84,34.98,34.83,34.95,50100.0,34.84,34.98,34.83,34.95,50100.0
2012-03-08 11:30:00,34.97,35.03,34.91,34.98,89700.0,34.97,35.03,34.91,34.98,89700.0
2012-03-08 12:00:00,35.01,35.03,34.97,35.0,14700.0,35.01,35.03,34.97,35.0,14700.0
2012-03-08 12:30:00,34.98,34.98,34.9,34.92,12500.0,34.98,34.98,34.9,34.92,12500.0
2012-03-08 13:00:00,34.92,34.93,34.84,34.86,11700.0,34.92,34.93,34.84,34.86,11700.0
2012-03-08 13:30:00,34.86,34.91,34.84,34.9,18700.0,34.86,34.91,34.84,34.9,18700.0
2012-03-08 14:00:00,34.89,34.9,34.73,34.78,120400.0,34.89,34.9,34.73,34.78,120400.0
2012-03-08 14:30:00,34.79,34.86,34.71,34.73,65900.0,34.79,34.86,34.71,34.73,65900.0
2012-03-08 15:00:00,34.75,34.76,34.6,34.63,115100.0,34.75,34.76,34.6,34.63,115100.0
2012-03-08 15:30:00,34.63,34.67,34.58,34.62,145600.0,34.63,34.67,34.58,34.62,145600.0
2012-03-09 09:30:00,34.62,34.75,34.4,34.69,10300.0,34.62,34.75,34.4,34.69,10300.0
2012-03-09 10:00:00,34.67,34.73,34.6,34.68,39500.0,34.67,34.73,34.6,34.68,39500.0
2012-03-09 10:30:00,34.68,34.68,34.55,34.59,30800.0,34.68,34.68,34.55,34.59,30800.0
2012-03-09 11:00:00,34.59,34.63,34.56,34.59,14500.0,34.59,34.63,34.56,34.59,14500.0
2012-03-09 11:30:00,34.58,34.58,34.52,34.54,38400.0,34.58,34.58,34.52,34.54,38400.0
2012-03-09 12:00:00,34.55,34.57,34.52,34.52,73900.0,34.55,34.57,34.52,34.52,73900.0
2012-03-09 12:30:00,34.52,34.53,34.46,34.52,39900.0,34.52,34.53,34.46,34.52,39900.0
2012-03-09 13:00:00,34.5,34.51,34.35,34.38,22500.0,34.5,34.51,34.35,34.38,22500.0
2012-03-09 13:30:00,34.38,34.44,34.34,34.35,48400.0,34.38,34.44,34.34,34.35,48400.0
2012-03-09 14:00:00,34.35,34.45,34.34,34.42,25900.0,34.35,34.45,34.34,34.42,25900.0
2012-03-09 14:30:00,34.43,34.45,34.21,34.21,62000.0,34.43,34.45,34.21,34.21,62000.0
2012-03-09 15:00:00,34.23,34.26,34.15,34.24,54600.0,34.23,34.26,34.15,34.24,54600.0
2012-03-09 15:30:00,34.23,34.42,34.22,34.37,124400.0,34.23,34.42,34.22,34.37,124400.0
2012-03-12 09:30:00,34.46,34.59,34.2,34.35,15800.0,34.46,34.59,34.2,34.35,15800.0
2012-03-12 10:00:00,34.37,34.44,34.21,34.37,35000.0,34.37,34.44,34.21,34.37,35000.0
2012-03-12 10:30:00,34.35,34.51,34.3,34.46,29400.0,34.35,34.51,34.3,34.46,29400.0
2012-03-12 11:00:00,34.47,34.52,34.26,34.26,41700.0,34.47,34.52,34.26,34.26,41700.0
2012-03-12 11:30:00,34.28,34.37,34.24,34.3,23800.0,34.28,34.37,34.24,34.3,23800.0
2012-03-12 12:00:00,34.29,34.36,34.24,34.29,18700.0,34.29,34.36,34.24,34.29,18700.0
2012-03-12 12:30:00,34.28,34.28,34.07,34.08,33500.0,34.28,34.28,34.07,34.08,33500.0
2012-03-12 13:00:00,34.06,34.18,34.0,34.16,33300.0,34.06,34.18,34.0,34.16,33300.0
2012-03-12 13:30:00,34.18,34.28,34.18,34.21,11200.0,34.18,34.28,34.18,34.21,11200.0
2012-03-12 14:00:00,34.23,34.27,34.16,34.2,15600.0,34.23,34.27,34.16,34.2,15600.0
2012-03-12 14:30:00,34.18,34.23,34.13,34.2,69800.0,34.18,34.23,34.13,34.2,69800.0
2012-03-12 15:00:00,34.19,34.27,34.17,34.22,47900.0,34.19,34.27,34.17,34.22,47900.0
2012-03-12 15:30:00,34.23,34.23,34.09,34.15,89300.0,34.23,34.23,34.09,34.15,89300.0
2012-03-13 09:30:00,34.17,34.59,34.17,34.26,54300.0,34.17,34.59,34.17,34.26,54300.0
2012-03-13 10:00:00,34.31,34.31,34.08,34.12,42900.0,34.31,34.31,34.08,34.12,42900.0
2012-03-13 10:30:00,34.12,34.3,34.07,34.24,42900.0,34.12,34.3,34.07,34.24,42900.0
2012-03-13 11:00:00,34.27,34.3,34.16,34.16,34200.0,34.27,34.3,34.16,34.16,34200.0
2012-03-13 11:30:00,34.13,34.2,33.97,34.03,91600.0,34.13,34.2,33.97,34.03,91600.0
2012-03-13 12:00:00,34.02,34.23,34.02,34.2,37600.0,34.02,34.23,34.02,34.2,37600.0
2012-03-13 12:30:00,34.2,34.22,34.11,34.15,46900.0,34.2,34.22,34.11,34.15,46900.0
2012-03-13 13:00:00,34.16,34.2,33.98,33.98,69700.0,34.16,34.2,33.98,33.98,69700.0
2012-03-13 13:30:00,34.0,34.08,33.99,33.99,58100.0,34.0,34.08,33.99,33.99,58100.0
2012-03-13 14:00:00,33.98,33.99,33.88,33.95,50200.0,33.98,33.99,33.88,33.95,50200.0
2012-03-13 14:30:00,33.95,33.98,33.82,33.87,77200.0,33.95,33.98,33.82,33.87,77200.0
2012-03-13 15:00:00,33.87,34.04,33.85,33.96,77700.0,33.87,34.04,33.85,33.96,77700.0
2012-03-13 15:30:00,33.97,34.15,33.97,34.1,245400.0,33.97,34.15,33.97,34.1,245400.0
2012-03-14 09:30:00,34.08,34.14,34.0,34.06,77900.0,34.08,34.14,34.0,34.06,77900.0
2012-03-14 10:00:00,34.06,34.12,34.04,34.1,50100.0,34.06,34.12,34.04,34.1,50100.0
2012-03-14 10:30:00,34.07,34.11,34.02,34.08,42500.0,34.07,34.11,34.02,34.08,42500.0
2012-03-14 11:00:00,34.09,34.18,34.04,34.09,47800.0,34.09,34.18,34.04,34.09,47800.0
2012-03-14 11:30:00,34.08,34.23,34.03,34.23,34700.0,34.08,34.23,34.03,34.23,34700.0
2012-03-14 12:00:00,34.22,34.23,34.06,34.09,18100.0,34.22,34.23,34.06,34.09,18100.0
2012-03-14 12:30:00,34.09,34.19,34.09,34.11,14000.0,34.09,34.19,34.09,34.11,14000.0
2012-03-14 13:00:00,34.1,34.16,34.1,34.1,8900.0,34.1,34.16,34.1,34.1,8900.0
2012-03-14 13:30:00,34.08,34.1,34.06,34.08,39500.0,34.08,34.1,34.06,34.08,39500.0
2012-03-14 14:00:00,34.08,34.12,34.06,34.1,36000.0,34.08,34.12,34.06,34.1,36000.0
2012-03-14 14:30:00,34.1,34.11,34.07,34.09,15600.0,34.1,34.11,34.07,34.09,15600.0
2012-03-14 15:00:00,34.08,34.1,34.04,34.05,70100.0,34.08,34.1,34.04,34.05,70100.0
2012-03-14 15:30:00,34.06,34.06,33.97,34.05,41000.0,34.06,34.06,33.97,34.05,41000.0
2012-03-15 09:30:00,33.98,34.17,33.89,33.92,36900.0,33.98,34.17,33.89,33.92,36900.0
2012-03-15 10:00:00,33.92,34.14,33.88,34.1,45400.0,33.92,34.14,33.88,34.1,45400.0
2012-03-15 10:30:00,34.1,34.18,34.1,34.14,67000.0,34.1,34.18,34.1,34.14,67000.0
2012-03-15 11:00:00,34.13,34.17,34.07,34.15,16000.0,34.13,34.17,34.07,34.15,16000.0
2012-03-15 11:30:00,34.14,34.18,34.1,34.17,26700.0,34.14,34.18,34.1,34.17,26700.0
2012-03-15 12:00:00,34.16,34.2,34.13,34.15,22700.0,34.16,34.2,34.13,34.15,22700.0
2012-03-15 12:30:00,34.14,34.3,34.13,34.28,21400.0,34.14,34.3,34.13,34.28,21400.0
2012-03-15 13:00:00,34.3,34.4,34.28,34.32,42000.0,34.3,34.4,34.28,34.32,42000.0
2012-03-15 13:30:00,34.34,34.51,34.33,34.47,37200.0,34.34,34.51,34.33,34.47,37200.0
2012-03-15 14:00:00,34.44,34.53,34.42,34.47,26600.0,34.44,34.53,34.42,34.47,26600.0
2012-03-15 14:30:00,34.46,34.56,34.41,34.46,36600.0,34.46,34.56,34.41,34.46,36600.0
2012-03-15 15:00:00,34.45,34.49,34.38,34.42,51500.0,34.45,34.49,34.38,34.42,51500.0
2012-03-15 15:30:00,34.42,34.48,34.38,34.47,69700.0,34.42,34.48,34.38,34.47,69700.0
2012-03-16 09:30:00,34.5,34.69,34.41,34.54,23100.0,34.5,34.69,34.41,34.54,23100.0
2012-03-16 10:00:00,34.54,34.57,34.32,34.36,14100.0,34.54,34.57,34.32,34.36,14100.0
2012-03-16 10:30:00,34.37,34.53,34.37,34.52,30800.0,34.37,34.53,34.37,34.52,30800.0
2012-03-16 11:00:00,34.51,34.64,34.46,34.62,64900.0,34.51,34.64,34.46,34.62,64900.0
2012-03-16 11:30:00,34.63,34.64,34.54,34.6,40000.0,34.63,34.64,34.54,34.6,40000.0
2012-03-16 12:00:00,34.59,34.59,34.43,34.46,18600.0,34.59,34.59,34.43,34.46,18600.0
2012-03-16 12:30:00,34.46,34.46,34.36,34.41,16100.0,34.46,34.46,34.36,34.41,16100.0
2012-03-16 13:00:00,34.44,34.48,34.41,34.47,26300.0,34.44,34.48,34.41,34.47,26300.0
2012-03-16 13:30:00,34.47,34.5,34.44,34.48,15600.0,34.47,34.5,34.44,34.48,15600.0
2012-03-16 14:00:00,34.48,34.49,34.43,34.48,30900.0,34.48,34.49,34.43,34.48,30900.0
2012-03-16 14:30:00,34.48,34.69,34.45,34.67,63000.0,34.48,34.69,34.45,34.67,63000.0
2012-03-16 15:00:00,34.66,34.81,34.59,34.67,90600.0,34.66,34.81,34.59,34.67,90600.0
2012-03-16 15:30:00,34.66,34.69,34.57,34.67,195600.0,34.66,34.69,34.57,34.67,195600.0
2012-03-19 09:30:00,35.56,35.98,35.34,35.6,155100.0,35.56,35.98,35.34,35.6,155100.0
2012-03-19 10:00:00,35.6,35.73,35.43,35.45,175900.0,35.6,35.73,35.43,35.45,175900.0
2012-03-19 10:30:00,35.45,35.76,35.37,35.7,70300.0,35.45,35.76,35.37,35.7,70300.0
2012-03-19 11:00:00,35.67,35.77,35.57,35.57,51800.0,35.67,35.77,35.57,35.57,51800.0
2012-03-19 11:30:00,35.58,35.82,35.55,35.74,29300.0,35.58,35.82,35.55,35.74,29300.0
2012-03-19 12:00:00,35.74,35.82,35.61,35.77,52500.0,35.74,35.82,35.61,35.77,52500.0
2012-03-19 12:30:00,35.77,35.77,35.52,35.56,46400.0,35.77,35.77,35.52,35.56,46400.0
2012-03-19 13:00:00,35.56,35.56,35.35,35.52,63200.0,35.56,35.56,35.35,35.52,63200.0
2012-03-19 13:30:00,35.53,35.56,35.39,35.44,42400.0,35.53,35.56,35.39,35.44,42400.0
2012-03-19 14:00:00,35.44,35.55,35.44,35.51,50100.0,35.44,35.55,35.44,35.51,50100.0
2012-03-19 14:30:00,35.52,35.53,35.27,35.36,52300.0,35.52,35.53,35.27,35.36,52300.0
2012-03-19 15:00:00,35.36,35.57,35.36,35.52,120300.0,35.36,35.57,35.36,35.52,120300.0
2012-03-19 15:30:00,35.53,35.59,35.39,35.41,135700.0,35.53,35.59,35.39,35.41,135700.0
2012-03-20 09:30:00,35.19,35.19,34.67,34.79,51400.0,35.19,35.19,34.67,34.79,51400.0
2012-03-20 10:00:00,34.79,34.81,34.41,34.49,77900.0,34.79,34.81,34.41,34.49,77900.0
2012-03-20 10:30:00,34.49,34.55,34.37,34.52,89000.0,34.49,34.55,34.37,34.52,89000.0
2012-03-20 11:00:00,34.54,34.79,34.54,34.71,48900.0,34.54,34.79,34.54,34.71,48900.0
2012-03-20 11:30:00,34.7,34.78,34.62,34.75,38800.0,34.7,34.78,34.62,34.75,38800.0
2012-03-20 12:00:00,34.74,34.84,34.72,34.76,36100.0,34.74,34.84,34.72,34.76,36100.0
2012-03-20 12:30:00,34.76,34.83,34.7,34.77,35300.0,34.76,34.83,34.7,34.77,35300.0
2012-03-20 13:00:00,34.78,34.98,34.75,34.85,35600.0,34.78,34.98,34.75,34.85,35600.0
2012-03-20 13:30:00,34.86,34.86,34.62,34.67,21400.0,34.86,34.86,34.62,34.67,21400.0
2012-03-20 14:00:00,34.67,34.73,34.61,34.72,30400.0,34.67,34.73,34.61,34.72,30400.0
2012-03-20 14:30:00,34.73,34.73,34.58,34.59,29800.0,34.73,34.73,34.58,34.59,29800.0
2012-03-20 15:00:00,34.6,34.67,34.51,34.55,42500.0,34.6,34.67,34.51,34.55,42500.0
2012-03-20 15:30:00,34.54,34.56,34.41,34.44,87900.0,34.54,34.56,34.41,34.44,87900.0
2012-03-21 09:30:00,34.52,34.52,34.18,34.19,58900.0,34.52,34.52,34.18,34.19,58900.0
2012-03-21 10:00:00,34.19,34.2,33.94,34.12,105000.0,34.19,34.2,33.94,34.12,105000.0
2012-03-21 10:30:00,34.12,34.26,34.09,34.24,133500.0,34.12,34.26,34.09,34.24,133500.0
2012-03-21 11:00:00,34.23,34.37,34.19,34.28,58800.0,34.23,34.37,34.19,34.28,58800.0
2012-03-21 11:30:00,34.26,34.47,34.25,34.44,44100.0,34.26,34.47,34.25,34.44,44100.0
2012-03-21 12:00:00,34.45,34.71,34.43,34.65,45400.0,34.45,34.71,34.43,34.65,45400.0
2012-03-21 12:30:00,34.64,34.64,34.51,34.54,21800.0,34.64,34.64,34.51,34.54,21800.0
2012-03-21 13:00:00,34.54,34.55,34.39,34.41,50100.0,34.54,34.55,34.39,34.41,50100.0
2012-03-21 13:30:00,34.41,34.47,34.39,34.41,47800.0,34.41,34.47,34.39,34.41,47800.0
2012-03-21 14:00:00,34.42,34.52,34.41,34.52,65600.0,34.42,34.52,34.41,34.52,65600.0
2012-03-21 14:30:00,34.51,34.62,34.5,34.55,34300.0,34.51,34.62,34.5,34.55,34300.0
2012-03-21 15:00:00,34.55,34.63,34.51,34.51,43200.0,34.55,34.63,34.51,34.51,43200.0
2012-03-21 15:30:00,34.5,34.55,34.4,34.48,115200.0,34.5,34.55,34.4,34.48,115200.0
2012-03-22 09:30:00,34.24,34.35,34.01,34.17,30700.0,34.24,34.35,34.01,34.17,30700.0
2012-03-22 10:00:00,34.12,34.4,34.08,34.36,62300.0,34.12,34.4,34.08,34.36,62300.0
2012-03-22 10:30:00,34.36,34.47,34.3,34.44,48800.0,34.36,34.47,34.3,34.44,48800.0
2012-03-22 11:00:00,34.45,34.55,34.32,34.46,47800.0,34.45,34.55,34.32,34.46,47800.0
2012-03-22 11:30:00,34.47,34.89,34.47,34.83,57100.0,34.47,34.89,34.47,34.83,57100.0
2012-03-22 12:00:00,34.84,35.0,34.81,34.98,59800.0,34.84,35.0,34.81,34.98,59800.0
2012-03-22 12:30:00,34.98,35.0,34.91,35.0,43900.0,34.98,35.0,34.91,35.0,43900.0
2012-03-22 13:00:00,35.0,35.07,34.92,35.05,37100.0,35.0,35.07,34.92,35.05,37100.0
2012-03-22 13:30:00,35.05,35.05,34.91,34.97,38800.0,35.05,35.05,34.91,34.97,38800.0
2012-03-22 14:00:00,34.97,35.0,34.85,34.86,70000.0,34.97,35.0,34.85,34.86,70000.0
2012-03-22 14:30:00,34.85,34.95,34.63,34.64,91900.0,34.85,34.95,34.63,34.64,91900.0
2012-03-22 15:00:00,34.65,34.65,34.51,34.61,48300.0,34.65,34.65,34.51,34.61,48300.0
2012-03-22 15:30:00,34.62,34.9,34.57,34.63,130800.0,34.62,34.9,34.57,34.63,130800.0
2012-03-23 09:30:00,34.71,34.75,34.49,34.56,34800.0,34.71,34.75,34.49,34.56,34800.0
2012-03-23 10:00:00,34.51,34.57,34.4,34.46,42800.0,34.51,34.57,34.4,34.46,42800.0
2012-03-23 10:30:00,34.45,34.46,34.29,34.32,35500.0,34.45,34.46,34.29,34.32,35500.0
2012-03-23 11:00:00,34.32,34.34,34.2,34.3,22900.0,34.32,34.34,34.2,34.3,22900.0
2012-03-23 11:30:00,34.33,34.42,34.33,34.38,37000.0,34.33,34.42,34.33,34.38,37000.0
2012-03-23 12:00:00,34.34,34.39,34.25,34.28,62000.0,34.34,34.39,34.25,34.28,62000.0
2012-03-23 12:30:00,34.27,34.29,34.14,34.19,20700.0,34.27,34.29,34.14,34.19,20700.0
2012-03-23 13:00:00,34.18,34.26,34.18,34.25,18400.0,34.18,34.26,34.18,34.25,18400.0
2012-03-23 13:30:00,34.25,34.29,34.19,34.21,15800.0,34.25,34.29,34.19,34.21,15800.0
2012-03-23 14:00:00,34.21,34.28,34.18,34.25,19400.0,34.21,34.28,34.18,34.25,19400.0
2012-03-23 14:30:00,34.25,34.3,34.2,34.21,43900.0,34.25,34.3,34.2,34.21,43900.0
2012-03-23 15:00:00,34.21,34.22,34.12,34.17,44600.0,34.21,34.22,34.12,34.17,44600.0
2012-03-23 15:30:00,34.17,34.31,34.16,34.29,93800.0,34.17,34.31,34.16,34.29,93800.0
2012-03-26 09:30:00,34.67,34.88,34.5,34.82,24500.0,34.67,34.88,34.5,34.82,24500.0
2012-03-26 10:00:00,34.8,34.99,34.73,34.79,40600.0,34.8,34.99,34.73,34.79,40600.0
2012-03-26 10:30:00,34.79,34.95,34.73,34.94,63700.0,34.79,34.95,34.73,34.94,63700.0
2012-03-26 11:00:00,34.96,35.24,34.96,35.24,46200.0,34.96,35.24,34.96,35.24,46200.0
2012-03-26 11:30:00,35.24,35.32,35.21,35.22,31900.0,35.24,35.32,35.21,35.22,31900.0
2012-03-26 12:00:00,35.19,35.6,35.16,35.54,154400.0,35.19,35.6,35.16,35.54,154400.0
2012-03-26 12:30:00,35.53,35.54,35.23,35.23,68100.0,35.53,35.54,35.23,35.23,68100.0
2012-03-26 13:00:00,35.23,35.32,35.12,35.29,26800.0,35.23,35.32,35.12,35.29,26800.0
2012-03-26 13:30:00,35.28,35.29,35.2,35.24,124500.0,35.28,35.29,35.2,35.24,124500.0
2012-03-26 14:00:00,35.24,35.28,35.23,35.25,32600.0,35.24,35.28,35.23,35.25,32600.0
2012-03-26 14:30:00,35.27,35.29,35.16,35.24,43200.0,35.27,35.29,35.16,35.24,43200.0
2012-03-26 15:00:00,35.24,35.28,35.21,35.24,35200.0,35.24,35.28,35.21,35.24,35200.0
2012-03-26 15:30:00,35.25,35.26,35.16,35.25,71200.0,35.25,35.26,35.16,35.25,71200.0
2012-03-27 09:30:00,35.3,35.41,35.14,35.23,24400.0,35.3,35.41,35.14,35.23,24400.0
2012-03-27 10:00:00,35.2,35.23,35.11,35.2,19100.0,35.2,35.23,35.11,35.2,19100.0
2012-03-27 10:30:00,35.2,35.24,35.12,35.16,20900.0,35.2,35.24,35.12,35.16,20900.0
2012-03-27 11:00:00,35.13,35.2,35.11,35.2,26800.0,35.13,35.2,35.11,35.2,26800.0
2012-03-27 11:30:00,35.2,35.2,34.95,34.96,33500.0,35.2,35.2,34.95,34.96,33500.0
2012-03-27 12:00:00,34.96,34.97,34.92,34.95,15300.0,34.96,34.97,34.92,34.95,15300.0
2012-03-27 12:30:00,34.95,35.01,34.88,35.01,20900.0,34.95,35.01,34.88,35.01,20900.0
2012-03-27 13:00:00,35.01,35.04,34.96,34.96,31900.0,35.01,35.04,34.96,34.96,31900.0
2012-03-27 13:30:00,34.96,35.01,34.93,34.95,28100.0,34.96,35.01,34.93,34.95,28100.0
2012-03-27 14:00:00,34.97,35.09,34.96,34.99,28400.0,34.97,35.09,34.96,34.99,28400.0
2012-03-27 14:30:00,35.0,35.13,34.99,35.06,50800.0,35.0,35.13,34.99,35.06,50800.0
2012-03-27 15:00:00,35.04,35.15,35.02,35.02,36400.0,35.04,35.15,35.02,35.02,36400.0
2012-03-27 15:30:00,35.04,35.11,34.99,35.0,58500.0,35.04,35.11,34.99,35.0,58500.0
2012-03-28 09:30:00,34.98,35.58,34.76,35.42,47500.0,34.98,35.58,34.76,35.42,47500.0
2012-03-28 10:00:00,35.4,35.44,35.02,35.03,28000.0,35.4,35.44,35.02,35.03,28000.0
2012-03-28 10:30:00,35.03,35.03,34.55,34.6,53200.0,35.03,35.03,34.55,34.6,53200.0
2012-03-28 11:00:00,34.62,34.69,34.62,34.68,20800.0,34.62,34.69,34.62,34.68,20800.0
2012-03-28 11:30:00,34.66,34.66,34.35,34.42,21000.0,34.66,34.66,34.35,34.42,21000.0
2012-03-28 12:00:00,34.42,34.44,34.32,34.37,18200.0,34.42,34.44,34.32,34.37,18200.0
2012-03-28 12:30:00,34.37,34.4,34.29,34.36,13500.0,34.37,34.4,34.29,34.36,13500.0
2012-03-28 13:00:00,34.36,34.37,34.28,34.32,12900.0,34.36,34.37,34.28,34.32,12900.0
2012-03-28 13:30:00,34.32,34.43,34.26,34.32,45500.0,34.32,34.43,34.26,34.32,45500.0
2012-03-28 14:00:00,34.32,34.35,34.26,34.31,30900.0,34.32,34.35,34.26,34.31,30900.0
2012-03-28 14:30:00,34.33,34.38,34.31,34.34,26500.0,34.33,34.38,34.31,34.34,26500.0
2012-03-28 15:00:00,34.36,34.52,34.34,34.41,69600.0,34.36,34.52,34.34,34.41,69600.0
2012-03-28 15:30:00,34.41,34.55,34.39,34.53,123200.0,34.41,34.55,34.39,34.53,123200.0
2012-03-29 09:30:00,34.45,34.49,34.12,34.2,56700.0,34.45,34.49,34.12,34.2,56700.0
2012-03-29 10:00:00,34.2,34.37,34.18,34.31,34500.0,34.2,34.37,34.18,34.31,34500.0
2012-03-29 10:30:00,34.3,34.3,34.08,34.16,20600.0,34.3,34.3,34.08,34.16,20600.0
2012-03-29 11:00:00,34.16,34.2,34.0,34.02,24400.0,34.16,34.2,34.0,34.02,24400.0
2012-03-29 11:30:00,34.01,34.21,33.96,34.21,69200.0,34.01,34.21,33.96,34.21,69200.0
2012-03-29 12:00:00,34.22,34.44,34.2,34.31,51900.0,34.22,34.44,34.2,34.31,51900.0
2012-03-29 12:30:00,34.3,34.39,34.24,34.33,27400.0,34.3,34.39,34.24,34.33,27400.0
2012-03-29 13:00:00,34.33,34.36,34.21,34.32,36500.0,34.33,34.36,34.21,34.32,36500.0
2012-03-29 13:30:00,34.32,34.36,34.25,34.32,44200.0,34.32,34.36,34.25,34.32,44200.0
2012-03-29 14:00:00,34.33,34.39,34.26,34.37,46800.0,34.33,34.39,34.26,34.37,46800.0
2012-03-29 14:30:00,34.37,34.37,34.25,34.3,69400.0,34.37,34.37,34.25,34.3,69400.0
2012-03-29 15:00:00,34.3,34.35,34.25,34.31,66400.0,34.3,34.35,34.25,34.31,66400.0
2012-03-29 15:30:00,34.32,34.35,34.23,34.29,126000.0,34.32,34.35,34.23,34.29,126000.0
2012-03-30 09:30:00,34.45,34.54,34.16,34.49,34100.0,34.45,34.54,34.16,34.49,34100.0
2012-03-30 10:00:00,34.49,34.5,34.36,34.39,33500.0,34.49,34.5,34.36,34.39,33500.0
2012-03-30 10:30:00,34.41,34.41,34.1,34.17,28900.0,34.41,34.41,34.1,34.17,28900.0
2012-03-30 11:00:00,34.18,34.23,34.12,34.12,20200.0,34.18,34.23,34.12,34.12,20200.0
2012-03-30 11:30:00,34.13,34.32,34.1,34.28,29500.0,34.13,34.32,34.1,34.28,29500.0
2012-03-30 12:00:00,34.28,34.32,34.21,34.23,41300.0,34.28,34.32,34.21,34.23,41300.0
2012-03-30 12:30:00,34.23,34.33,34.21,34.23,36500.0,34.23,34.33,34.21,34.23,36500.0
2012-03-30 13:00:00,34.23,34.27,34.2,34.23,41100.0,34.23,34.27,34.2,34.23,41100.0
2012-03-30 13:30:00,34.22,34.25,34.2,34.24,71200.0,34.22,34.25,34.2,34.24,71200.0
2012-03-30 14:00:00,34.24,34.26,34.23,34.25,32200.0,34.24,34.26,34.23,34.25,32200.0
2012-03-30 14:30:00,34.25,34.3,34.22,34.22,38000.0,34.25,34.3,34.22,34.22,38000.0
2012-03-30 15:00:00,34.23,34.24,34.18,34.19,55800.0,34.23,34.24,34.18,34.19,55800.0
2012-03-30 15:30:00,34.19,34.29,34.15,34.23,105300.0,34.19,34.29,34.15,34.23,105300.0
2012-04-02 09:30:00,34.24,34.24,33.83,33.86,49300.0,34.24,34.24,33.83,33.86,49300.0
2012-04-02 10:00:00,33.88,34.01,33.87,34.0,41500.0,33.88,34.01,33.87,34.0,41500.0
2012-04-02 10:30:00,34.01,34.1,34.0,34.06,44200.0,34.01,34.1,34.0,34.06,44200.0
2012-04-02 11:00:00,34.05,34.13,34.02,34.1,33900.0,34.05,34.13,34.02,34.1,33900.0
2012-04-02 11:30:00,34.11,34.3,34.06,34.24,43200.0,34.11,34.3,34.06,34.24,43200.0
2012-04-02 12:00:00,34.24,34.28,34.14,34.19,19300.0,34.24,34.28,34.14,34.19,19300.0
2012-04-02 12:30:00,34.19,34.3,34.18,34.28,18800.0,34.19,34.3,34.18,34.28,18800.0
2012-04-02 13:00:00,34.28,34.28,34.17,34.26,23900.0,34.28,34.28,34.17,34.26,23900.0
2012-04-02 13:30:00,34.26,34.3,34.15,34.16,32700.0,34.26,34.3,34.15,34.16,32700.0
2012-04-02 14:00:00,34.15,34.18,34.03,34.03,60300.0,34.15,34.18,34.03,34.03,60300.0
2012-04-02 14:30:00,34.03,34.07,33.89,33.95,101200.0,34.03,34.07,33.89,33.95,101200.0
2012-04-02 15:00:00,33.96,34.05,33.95,34.0,127000.0,33.96,34.05,33.95,34.0,127000.0
2012-04-02 15:30:00,34.0,34.01,33.71,33.76,296900.0,34.0,34.01,33.71,33.76,296900.0
2012-04-03 09:30:00,33.8,33.91,33.52,33.87,102100.0,33.8,33.91,33.52,33.87,102100.0
2012-04-03 10:00:00,33.87,34.07,33.81,34.04,267700.0,33.87,34.07,33.81,34.04,267700.0
2012-04-03 10:30:00,34.05,34.11,33.97,34.01,52400.0,34.05,34.11,33.97,34.01,52400.0
2012-04-03 11:00:00,34.01,34.05,33.84,33.89,123100.0,34.01,34.05,33.84,33.89,123100.0
2012-04-03 11:30:00,33.89,33.94,33.78,33.91,40200.0,33.89,33.94,33.78,33.91,40200.0
2012-04-03 12:00:00,33.94,33.94,33.74,33.75,42100.0,33.94,33.94,33.74,33.75,42100.0
2012-04-03 12:30:00,33.75,33.76,33.56,33.56,52600.0,33.75,33.76,33.56,33.56,52600.0
2012-04-03 13:00:00,33.58,33.62,33.39,33.41,97300.0,33.58,33.62,33.39,33.41,97300.0
2012-04-03 13:30:00,33.42,33.52,33.3,33.52,89800.0,33.42,33.52,33.3,33.52,89800.0
2012-04-03 14:00:00,33.52,33.61,33.38,33.53,88500.0,33.52,33.61,33.38,33.53,88500.0
2012-04-03 14:30:00,33.53,33.55,33.29,33.52,70100.0,33.53,33.55,33.29,33.52,70100.0
2012-04-03 15:00:00,33.52,33.69,33.48,33.52,85300.0,33.52,33.69,33.48,33.52,85300.0
2012-04-03 15:30:00,33.52,33.62,33.5,33.55,234500.0,33.52,33.62,33.5,33.55,234500.0
2012-04-04 09:30:00,33.4,33.4,32.87,32.94,134800.0,33.4,33.4,32.87,32.94,134800.0
2012-04-04 10:00:00,32.96,33.05,32.8,32.83,175900.0,32.96,33.05,32.8,32.83,175900.0
2012-04-04 10:30:00,32.82,32.94,32.74,32.79,120500.0,32.82,32.94,32.74,32.79,120500.0
2012-04-04 11:00:00,32.79,32.88,32.77,32.88,61900.0,32.79,32.88,32.77,32.88,61900.0
2012-04-04 11:30:00,32.88,32.94,32.75,32.8,77000.0,32.88,32.94,32.75,32.8,77000.0
2012-04-04 12:00:00,32.8,32.92,32.8,32.84,98900.0,32.8,32.92,32.8,32.84,98900.0
2012-04-04 12:30:00,32.84,32.9,32.78,32.87,38100.0,32.84,32.9,32.78,32.87,38100.0
2012-04-04 13:00:00,32.87,32.89,32.83,32.88,35900.0,32.87,32.89,32.83,32.88,35900.0
2012-04-04 13:30:00,32.88,32.92,32.82,32.82,45500.0,32.88,32.92,32.82,32.82,45500.0
2012-04-04 14:00:00,32.83,32.86,32.67,32.67,49700.0,32.83,32.86,32.67,32.67,49700.0
2012-04-04 14:30:00,32.67,32.83,32.64,32.79,44300.0,32.67,32.83,32.64,32.79,44300.0
2012-04-04 15:00:00,32.78,32.84,32.74,32.81,74000.0,32.78,32.84,32.74,32.81,74000.0
2012-04-04 15:30:00,32.8,32.87,32.72,32.73,361100.0,32.8,32.87,32.72,32.73,361100.0
2012-04-05 09:30:00,32.73,33.06,32.61,32.94,55800.0,32.73,33.06,32.61,32.94,55800.0
2012-04-05 10:00:00,32.94,33.19,32.83,33.15,113600.0,32.94,33.19,32.83,33.15,113600.0
2012-04-05 10:30:00,33.15,33.38,33.09,33.38,105600.0,33.15,33.38,33.09,33.38,105600.0
2012-04-05 11:00:00,33.38,33.6,33.38,33.56,56800.0,33.38,33.6,33.38,33.56,56800.0
2012-04-05 11:30:00,33.57,33.67,33.55,33.67,29800.0,33.57,33.67,33.55,33.67,29800.0
2012-04-05 12:00:00,33.67,33.67,33.51,33.61,35400.0,33.67,33.67,33.51,33.61,35400.0
2012-04-05 12:30:00,33.61,33.64,33.53,33.57,66400.0,33.61,33.64,33.53,33.57,66400.0
2012-04-05 13:00:00,33.57,33.66,33.45,33.45,65200.0,33.57,33.66,33.45,33.45,65200.0
2012-04-05 13:30:00,33.45,33.53,33.34,33.37,51500.0,33.45,33.53,33.34,33.37,51500.0
2012-04-05 14:00:00,33.39,33.65,33.39,33.54,43600.0,33.39,33.65,33.39,33.54,43600.0
2012-04-05 14:30:00,33.54,33.55,33.45,33.53,46000.0,33.54,33.55,33.45,33.53,46000.0
2012-04-05 15:00:00,33.52,33.55,33.42,33.47,67100.0,33.52,33.55,33.42,33.47,67100.0
2012-04-05 15:30:00,33.46,33.51,33.46,33.5,155600.0,33.46,33.51,33.46,33.5,155600.0
2012-04-09 09:30:00,33.0,33.41,32.92,33.0,42300.0,33.0,33.41,32.92,33.0,42300.0
2012-04-09 10:00:00,33.0,33.1,32.92,33.03,43900.0,33.0,33.1,32.92,33.03,43900.0
2012-04-09 10:30:00,33.02,33.2,32.98,33.2,54200.0,33.02,33.2,32.98,33.2,54200.0
2012-04-09 11:00:00,33.18,33.18,32.91,32.93,42900.0,33.18,33.18,32.91,32.93,42900.0
2012-04-09 11:30:00,32.94,32.98,32.88,32.94,40200.0,32.94,32.98,32.88,32.94,40200.0
2012-04-09 12:00:00,32.95,33.04,32.94,33.01,31200.0,32.95,33.04,32.94,33.01,31200.0
2012-04-09 12:30:00,33.01,33.02,32.94,32.95,26700.0,33.01,33.02,32.94,32.95,26700.0
2012-04-09 13:00:00,32.94,32.98,32.89,32.95,59400.0,32.94,32.98,32.89,32.95,59400.0
2012-04-09 13:30:00,32.95,33.03,32.94,33.03,30100.0,32.95,33.03,32.94,33.03,30100.0
2012-04-09 14:00:00,33.0,33.02,32.96,33.0,43400.0,33.0,33.02,32.96,33.0,43400.0
2012-04-09 14:30:00,32.99,33.06,32.98,33.0,42200.0,32.99,33.06,32.98,33.0,42200.0
2012-04-09 15:00:00,33.0,33.02,32.99,33.0,45100.0,33.0,33.02,32.99,33.0,45100.0
2012-04-09 15:30:00,33.0,33.03,32.99,33.02,79100.0,33.0,33.03,32.99,33.02,79100.0
2012-04-10 09:30:00,32.76,33.13,32.72,33.02,74800.0,32.76,33.13,32.72,33.02,74800.0
2012-04-10 10:00:00,33.03,33.14,32.9,32.94,80600.0,33.03,33.14,32.9,32.94,80600.0
2012-04-10 10:30:00,32.94,32.95,32.73,32.73,26500.0,32.94,32.95,32.73,32.73,26500.0
2012-04-10 11:00:00,32.74,32.84,32.73,32.77,33700.0,32.74,32.84,32.73,32.77,33700.0
2012-04-10 11:30:00,32.76,32.77,32.54,32.57,51700.0,32.76,32.77,32.54,32.57,51700.0
2012-04-10 12:00:00,32.59,32.59,32.22,32.25,48400.0,32.59,32.59,32.22,32.25,48400.0
2012-04-10 12:30:00,32.26,32.31,32.22,32.26,29000.0,32.26,32.31,32.22,32.26,29000.0
2012-04-10 13:00:00,32.28,32.33,32.17,32.19,34900.0,32.28,32.33,32.17,32.19,34900.0
2012-04-10 13:30:00,32.18,32.3,32.11,32.14,24200.0,32.18,32.3,32.11,32.14,24200.0
2012-04-10 14:00:00,32.14,32.14,32.04,32.09,60400.0,32.14,32.14,32.04,32.09,60400.0
2012-04-10 14:30:00,32.08,32.21,31.91,32.21,74500.0,32.08,32.21,31.91,32.21,74500.0
2012-04-10 15:00:00,32.2,32.23,32.07,32.16,78800.0,32.2,32.23,32.07,32.16,78800.0
2012-04-10 15:30:00,32.16,32.25,32.1,32.12,98300.0,32.16,32.25,32.1,32.12,98300.0
2012-04-11 09:30:00,32.37,32.91,32.34,32.87,98300.0,32.37,32.91,32.34,32.87,98300.0
2012-04-11 10:00:00,32.85,32.88,32.55,32.61,61500.0,32.85,32.88,32.55,32.61,61500.0
2012-04-11 10:30:00,32.61,32.68,32.6,32.62,39900.0,32.61,32.68,32.6,32.62,39900.0
2012-04-11 11:00:00,32.62,32.63,32.4,32.4,35300.0,32.62,32.63,32.4,32.4,35300.0
2012-04-11 11:30:00,32.38,32.44,32.35,32.42,92900.0,32.38,32.44,32.35,32.42,92900.0
2012-04-11 12:00:00,32.41,32.44,32.32,32.34,19200.0,32.41,32.44,32.32,32.34,19200.0
2012-04-11 12:30:00,32.33,32.34,32.23,32.27,44500.0,32.33,32.34,32.23,32.27,44500.0
2012-04-11 13:00:00,32.26,32.34,32.23,32.25,56200.0,32.26,32.34,32.23,32.25,56200.0
2012-04-11 13:30:00,32.26,32.27,32.22,32.24,72300.0,32.26,32.27,32.22,32.24,72300.0
2012-04-11 14:00:00,32.24,32.27,32.23,32.26,45800.0,32.24,32.27,32.23,32.26,45800.0
2012-04-11 14:30:00,32.25,32.28,32.22,32.25,29600.0,32.25,32.28,32.22,32.25,29600.0
2012-04-11 15:00:00,32.24,32.29,32.24,32.26,64200.0,32.24,32.29,32.24,32.26,64200.0
2012-04-11 15:30:00,32.27,32.34,32.25,32.25,118600.0,32.27,32.34,32.25,32.25,118600.0
2012-04-12 09:30:00,32.87,32.94,32.55,32.93,113600.0,32.87,32.94,32.55,32.93,113600.0
2012-04-12 10:00:00,32.92,33.05,32.76,32.77,95400.0,32.92,33.05,32.76,32.77,95400.0
2012-04-12 10:30:00,32.78,32.81,32.63,32.71,46100.0,32.78,32.81,32.63,32.71,46100.0
2012-04-12 11:00:00,32.72,32.87,32.7,32.86,24900.0,32.72,32.87,32.7,32.86,24900.0
2012-04-12 11:30:00,32.87,32.98,32.86,32.95,26200.0,32.87,32.98,32.86,32.95,26200.0
2012-04-12 12:00:00,32.95,33.02,32.9,33.0,107100.0,32.95,33.02,32.9,33.0,107100.0
2012-04-12 12:30:00,32.98,33.1,32.94,33.07,40800.0,32.98,33.1,32.94,33.07,40800.0
2012-04-12 13:00:00,33.06,33.17,33.04,33.14,56900.0,33.06,33.17,33.04,33.14,56900.0
2012-04-12 13:30:00,33.13,33.14,32.96,33.0,46300.0,33.13,33.14,32.96,33.0,46300.0
2012-04-12 14:00:00,32.99,33.17,32.95,33.13,60800.0,32.99,33.17,32.95,33.13,60800.0
2012-04-12 14:30:00,33.13,33.27,33.07,33.07,90700.0,33.13,33.27,33.07,33.07,90700.0
2012-04-12 15:00:00,33.07,33.17,32.97,32.98,87200.0,33.07,33.17,32.97,32.98,87200.0
2012-04-12 15:30:00,32.99,33.02,32.97,33.0,127800.0,32.99,33.02,32.97,33.0,127800.0
2012-04-13 09:30:00,33.02,33.04,32.68,32.7,44200.0,33.02,33.04,32.68,32.7,44200.0
2012-04-13 10:00:00,32.7,32.79,32.62,32.64,71400.0,32.7,32.79,32.62,32.64,71400.0
2012-04-13 10:30:00,32.66,32.67,32.53,32.6,61300.0,32.66,32.67,32.53,32.6,61300.0
2012-04-13 11:00:00,32.6,32.82,32.58,32.78,58900.0,32.6,32.82,32.58,32.78,58900.0
2012-04-13 11:30:00,32.78,32.92,32.67,32.86,78200.0,32.78,32.92,32.67,32.86,78200.0
2012-04-13 12:00:00,32.86,32.95,32.84,32.86,76300.0,32.86,32.95,32.84,32.86,76300.0
2012-04-13 12:30:00,32.87,32.87,32.75,32.77,75700.0,32.87,32.87,32.75,32.77,75700.0
2012-04-13 13:00:00,32.77,32.85,32.76,32.79,47800.0,32.77,32.85,32.76,32.79,47800.0
2012-04-13 13:30:00,32.78,32.85,32.76,32.85,34300.0,32.78,32.85,32.76,32.85,34300.0
2012-04-13 14:00:00,32.84,32.91,32.75,32.77,65500.0,32.84,32.91,32.75,32.77,65500.0
2012-04-13 14:30:00,32.75,32.84,32.75,32.84,51900.0,32.75,32.84,32.75,32.84,51900.0
2012-04-13 15:00:00,32.82,32.92,32.77,32.78,79000.0,32.82,32.92,32.77,32.78,79000.0
2012-04-13 15:30:00,32.79,32.83,32.73,32.74,101300.0,32.79,32.83,32.73,32.74,101300.0
2012-04-16 09:30:00,32.85,33.18,32.41,32.55,57500.0,32.85,33.18,32.41,32.55,57500.0
2012-04-16 10:00:00,32.54,32.55,32.2,32.26,48300.0,32.54,32.55,32.2,32.26,48300.0
2012-04-16 10:30:00,32.26,32.67,32.24,32.67,43600.0,32.26,32.67,32.24,32.67,43600.0
2012-04-16 11:00:00,32.65,32.76,32.45,32.56,68300.0,32.65,32.76,32.45,32.56,68300.0
2012-04-16 11:30:00,32.53,32.62,32.43,32.5,61800.0,32.53,32.62,32.43,32.5,61800.0
2012-04-16 12:00:00,32.5,32.64,32.5,32.51,63900.0,32.5,32.64,32.5,32.51,63900.0
2012-04-16 12:30:00,32.5,32.63,32.43,32.63,30500.0,32.5,32.63,32.43,32.63,30500.0
2012-04-16 13:00:00,32.64,32.67,32.56,32.59,56600.0,32.64,32.67,32.56,32.59,56600.0
2012-04-16 13:30:00,32.6,32.89,32.58,32.86,41400.0,32.6,32.89,32.58,32.86,41400.0
2012-04-16 14:00:00,32.87,32.94,32.71,32.78,57700.0,32.87,32.94,32.71,32.78,57700.0
2012-04-16 14:30:00,32.79,32.95,32.77,32.78,36300.0,32.79,32.95,32.77,32.78,36300.0
2012-04-16 15:00:00,32.78,32.82,32.63,32.64,68500.0,32.78,32.82,32.63,32.64,68500.0
2012-04-16 15:30:00,32.64,32.74,32.55,32.73,133000.0,32.64,32.74,32.55,32.73,133000.0
2012-04-17 09:30:00,32.99,33.25,32.76,33.21,87800.0,32.99,33.25,32.76,33.21,87800.0
2012-04-17 10:00:00,33.22,33.32,33.04,33.28,55100.0,33.22,33.32,33.04,33.28,55100.0
2012-04-17 10:30:00,33.28,33.44,33.28,33.3,47200.0,33.28,33.44,33.28,33.3,47200.0
2012-04-17 11:00:00,33.31,33.5,33.31,33.4,67300.0,33.31,33.5,33.31,33.4,67300.0
2012-04-17 11:30:00,33.42,33.43,33.38,33.4,57000.0,33.42,33.43,33.38,33.4,57000.0
2012-04-17 12:00:00,33.4,33.46,33.4,33.43,69400.0,33.4,33.46,33.4,33.43,69400.0
2012-04-17 12:30:00,33.41,33.44,33.4,33.4,39100.0,33.41,33.44,33.4,33.4,39100.0
2012-04-17 13:00:00,33.4,33.46,33.35,33.44,46200.0,33.4,33.46,33.35,33.44,46200.0
2012-04-17 13:30:00,33.46,33.47,33.39,33.43,81900.0,33.46,33.47,33.39,33.43,81900.0
2012-04-17 14:00:00,33.45,33.58,33.41,33.52,96500.0,33.45,33.58,33.41,33.52,96500.0
2012-04-17 14:30:00,33.5,33.54,33.44,33.53,120400.0,33.5,33.54,33.44,33.53,120400.0
2012-04-17 15:00:00,33.53,33.68,33.52,33.63,106500.0,33.53,33.68,33.52,33.63,106500.0
2012-04-17 15:30:00,33.62,33.64,33.38,33.44,163800.0,33.62,33.64,33.38,33.44,163800.0
2012-04-18 09:30:00,33.14,33.54,33.13,33.37,39400.0,33.14,33.54,33.13,33.37,39400.0
2012-04-18 10:00:00,33.35,33.47,33.3,33.35,40700.0,33.35,33.47,33.3,33.35,40700.0
2012-04-18 10:30:00,33.35,33.36,33.13,33.13,80400.0,33.35,33.36,33.13,33.13,80400.0
2012-04-18 11:00:00,33.13,33.13,33.0,33.06,79400.0,33.13,33.13,33.0,33.06,79400.0
2012-04-18 11:30:00,33.05,33.15,32.96,33.08,70500.0,33.05,33.15,32.96,33.08,70500.0
2012-04-18 12:00:00,33.08,33.15,33.0,33.02,24900.0,33.08,33.15,33.0,33.02,24900.0
2012-04-18 12:30:00,33.02,33.13,33.01,33.12,32300.0,33.02,33.13,33.01,33.12,32300.0
2012-04-18 13:00:00,33.11,33.12,33.0,33.02,15500.0,33.11,33.12,33.0,33.02,15500.0
2012-04-18 13:30:00,33.01,33.16,33.01,33.13,29900.0,33.01,33.16,33.01,33.13,29900.0
2012-04-18 14:00:00,33.12,33.16,33.02,33.12,105000.0,33.12,33.16,33.02,33.12,105000.0
2012-04-18 14:30:00,33.12,33.14,33.1,33.1,46200.0,33.12,33.14,33.1,33.1,46200.0
2012-04-18 15:00:00,33.1,33.16,33.0,33.1,87700.0,33.1,33.16,33.0,33.1,87700.0
2012-04-18 15:30:00,33.09,33.12,33.01,33.06,92600.0,33.09,33.12,33.01,33.06,92600.0
2012-04-19 09:30:00,32.95,34.49,32.95,33.96,138700.0,32.95,34.49,32.95,33.96,138700.0
2012-04-19 10:00:00,33.94,34.25,33.9,34.09,112200.0,33.94,34.25,33.9,34.09,112200.0
2012-04-19 10:30:00,34.11,34.35,34.08,34.14,62400.0,34.11,34.35,34.08,34.14,62400.0
2012-04-19 11:00:00,34.17,34.29,34.08,34.25,66900.0,34.17,34.29,34.08,34.25,66900.0
2012-04-19 11:30:00,34.25,34.52,34.23,34.47,78600.0,34.25,34.52,34.23,34.47,78600.0
2012-04-19 12:00:00,34.41,34.45,34.26,34.35,67300.0,34.41,34.45,34.26,34.35,67300.0
2012-04-19 12:30:00,34.34,34.41,34.33,34.33,33500.0,34.34,34.41,34.33,34.33,33500.0
2012-04-19 13:00:00,34.3,34.38,34.14,34.37,161900.0,34.3,34.38,34.14,34.37,161900.0
2012-04-19 13:30:00,34.36,34.39,34.25,34.28,31500.0,34.36,34.39,34.25,34.28,31500.0
2012-04-19 14:00:00,34.28,34.49,34.28,34.42,61800.0,34.28,34.49,34.28,34.42,61800.0
2012-04-19 14:30:00,34.42,34.47,34.3,34.38,73500.0,34.42,34.47,34.3,34.38,73500.0
2012-04-19 15:00:00,34.36,34.39,34.14,34.21,77500.0,34.36,34.39,34.14,34.21,77500.0
2012-04-19 15:30:00,34.21,34.33,34.18,34.21,103000.0,34.21,34.33,34.18,34.21,103000.0
2012-04-20 09:30:00,34.23,34.7,34.22,34.6,70700.0,34.23,34.7,34.22,34.6,70700.0
2012-04-20 10:00:00,34.65,34.78,34.56,34.73,42600.0,34.65,34.78,34.56,34.73,42600.0
2012-04-20 10:30:00,34.73,35.07,34.72,35.04,96300.0,34.73,35.07,34.72,35.04,96300.0
2012-04-20 11:00:00,35.02,35.11,34.96,35.07,78700.0,35.02,35.11,34.96,35.07,78700.0
2012-04-20 11:30:00,35.04,35.09,34.95,35.05,43300.0,35.04,35.09,34.95,35.05,43300.0
2012-04-20 12:00:00,35.04,35.07,34.97,35.06,25200.0,35.04,35.07,34.97,35.06,25200.0
2012-04-20 12:30:00,35.06,35.06,34.88,34.97,42300.0,35.06,35.06,34.88,34.97,42300.0
2012-04-20 13:00:00,34.96,34.96,34.73,34.76,33300.0,34.96,34.96,34.73,34.76,33300.0
2012-04-20 13:30:00,34.77,34.93,34.75,34.76,41700.0,34.77,34.93,34.75,34.76,41700.0
2012-04-20 14:00:00,34.76,34.87,34.71,34.86,37600.0,34.76,34.87,34.71,34.86,37600.0
2012-04-20 14:30:00,34.86,34.91,34.81,34.84,61100.0,34.86,34.91,34.81,34.84,61100.0
2012-04-20 15:00:00,34.83,34.83,34.58,34.77,158000.0,34.83,34.83,34.58,34.77,158000.0
2012-04-20 15:30:00,34.77,34.96,34.75,34.91,160600.0,34.77,34.96,34.75,34.91,160600.0
2012-04-23 09:30:00,34.54,34.64,34.25,34.27,60300.0,34.54,34.64,34.25,34.27,60300.0
2012-04-23 10:00:00,34.27,34.64,34.25,34.61,54300.0,34.27,34.64,34.25,34.61,54300.0
2012-04-23 10:30:00,34.6,34.66,34.34,34.38,76500.0,34.6,34.66,34.34,34.38,76500.0
2012-04-23 11:00:00,34.38,34.42,34.27,34.35,30900.0,34.38,34.42,34.27,34.35,30900.0
2012-04-23 11:30:00,34.32,34.66,34.3,34.65,44000.0,34.32,34.66,34.3,34.65,44000.0
2012-04-23 12:00:00,34.66,34.89,34.62,34.63,138900.0,34.66,34.89,34.62,34.63,138900.0
2012-04-23 12:30:00,34.63,34.66,34.5,34.65,30200.0,34.63,34.66,34.5,34.65,30200.0
2012-04-23 13:00:00,34.67,34.76,34.62,34.68,22400.0,34.67,34.76,34.62,34.68,22400.0
2012-04-23 13:30:00,34.66,34.89,34.65,34.79,29200.0,34.66,34.89,34.65,34.79,29200.0
2012-04-23 14:00:00,34.78,34.79,34.65,34.72,28900.0,34.78,34.79,34.65,34.72,28900.0
2012-04-23 14:30:00,34.71,34.81,34.71,34.74,39000.0,34.71,34.81,34.71,34.74,39000.0
2012-04-23 15:00:00,34.74,34.86,34.72,34.83,58600.0,34.74,34.86,34.72,34.83,58600.0
2012-04-23 15:30:00,34.85,34.93,34.76,34.91,102500.0,34.85,34.93,34.76,34.91,102500.0
2012-04-24 09:30:00,34.92,35.06,34.76,34.88,85500.0,34.92,35.06,34.76,34.88,85500.0
2012-04-24 10:00:00,34.88,35.03,34.74,34.79,54300.0,34.88,35.03,34.74,34.79,54300.0
2012-04-24 10:30:00,34.79,34.86,34.71,34.79,19100.0,34.79,34.86,34.71,34.79,19100.0
2012-04-24 11:00:00,34.81,34.95,34.79,34.92,20100.0,34.81,34.95,34.79,34.92,20100.0
2012-04-24 11:30:00,34.92,34.92,34.79,34.83,18300.0,34.92,34.92,34.79,34.83,18300.0
2012-04-24 12:00:00,34.81,34.86,34.77,34.86,11800.0,34.81,34.86,34.77,34.86,11800.0
2012-04-24 12:30:00,34.85,34.86,34.77,34.79,22900.0,34.85,34.86,34.77,34.79,22900.0
2012-04-24 13:00:00,34.79,34.8,34.73,34.75,21100.0,34.79,34.8,34.73,34.75,21100.0
2012-04-24 13:30:00,34.75,34.78,34.65,34.65,14700.0,34.75,34.78,34.65,34.65,14700.0
2012-04-24 14:00:00,34.64,34.73,34.61,34.72,28900.0,34.64,34.73,34.61,34.72,28900.0
2012-04-24 14:30:00,34.72,34.72,34.58,34.66,19000.0,34.72,34.72,34.58,34.66,19000.0
2012-04-24 15:00:00,34.67,34.7,34.61,34.64,28500.0,34.67,34.7,34.61,34.64,28500.0
2012-04-24 15:30:00,34.64,34.69,34.58,34.64,81700.0,34.64,34.69,34.58,34.64,81700.0
2012-04-25 09:30:00,35.05,35.1,34.75,34.99,69600.0,35.05,35.1,34.75,34.99,69600.0
2012-04-25 10:00:00,35.02,35.08,34.92,35.03,29400.0,35.02,35.08,34.92,35.03,29400.0
2012-04-25 10:30:00,35.07,35.4,35.07,35.3,99900.0,35.07,35.4,35.07,35.3,99900.0
2012-04-25 11:00:00,35.28,35.28,35.11,35.22,25500.0,35.28,35.28,35.11,35.22,25500.0
2012-04-25 11:30:00,35.22,35.3,35.2,35.27,13000.0,35.22,35.3,35.2,35.27,13000.0
2012-04-25 12:00:00,35.26,35.5,35.26,35.44,10600.0,35.26,35.5,35.26,35.44,10600.0
2012-04-25 12:30:00,35.45,35.45,35.33,35.45,34300.0,35.45,35.45,35.33,35.45,34300.0
2012-04-25 13:00:00,35.45,35.46,35.34,35.38,12500.0,35.45,35.46,35.34,35.38,12500.0
2012-04-25 13:30:00,35.38,35.49,35.36,35.45,33100.0,35.38,35.49,35.36,35.45,33100.0
2012-04-25 14:00:00,35.45,35.54,35.4,35.52,40200.0,35.45,35.54,35.4,35.52,40200.0
2012-04-25 14:30:00,35.54,35.54,35.37,35.5,104600.0,35.54,35.54,35.37,35.5,104600.0
2012-04-25 15:00:00,35.51,35.55,35.46,35.47,57800.0,35.51,35.55,35.46,35.47,57800.0
2012-04-25 15:30:00,35.45,35.55,35.43,35.48,80000.0,35.45,35.55,35.43,35.48,80000.0
2012-04-26 09:30:00,35.4,35.42,35.0,35.32,48100.0,35.4,35.42,35.0,35.32,48100.0
2012-04-26 10:00:00,35.34,35.45,35.24,35.3,54500.0,35.34,35.45,35.24,35.3,54500.0
2012-04-26 10:30:00,35.3,35.35,35.16,35.16,25900.0,35.3,35.35,35.16,35.16,25900.0
2012-04-26 11:00:00,35.18,35.26,35.15,35.17,49200.0,35.18,35.26,35.15,35.17,49200.0
2012-04-26 11:30:00,35.16,35.26,35.16,35.22,26800.0,35.16,35.26,35.16,35.22,26800.0
2012-04-26 12:00:00,35.22,35.33,35.21,35.25,22300.0,35.22,35.33,35.21,35.25,22300.0
2012-04-26 12:30:00,35.25,35.26,35.14,35.18,43100.0,35.25,35.26,35.14,35.18,43100.0
2012-04-26 13:00:00,35.18,35.31,35.15,35.23,39500.0,35.18,35.31,35.15,35.23,39500.0
2012-04-26 13:30:00,35.21,35.31,35.17,35.17,63200.0,35.21,35.31,35.17,35.17,63200.0
2012-04-26 14:00:00,35.18,35.41,35.18,35.4,38900.0,35.18,35.41,35.18,35.4,38900.0
2012-04-26 14:30:00,35.39,35.42,35.33,35.4,38600.0,35.39,35.42,35.33,35.4,38600.0
2012-04-26 15:00:00,35.4,35.43,35.32,35.34,40500.0,35.4,35.43,35.32,35.34,40500.0
2012-04-26 15:30:00,35.33,35.44,35.25,35.3,124700.0,35.33,35.44,35.25,35.3,124700.0
2012-04-27 09:30:00,34.66,34.9,33.75,34.58,128200.0,34.66,34.9,33.75,34.58,128200.0
2012-04-27 10:00:00,34.57,34.82,34.5,34.81,81700.0,34.57,34.82,34.5,34.81,81700.0
2012-04-27 10:30:00,34.81,35.04,34.76,35.02,61400.0,34.81,35.04,34.76,35.02,61400.0
2012-04-27 11:00:00,35.0,35.21,34.95,35.05,50400.0,35.0,35.21,34.95,35.05,50400.0
2012-04-27 11:30:00,35.04,35.15,34.98,35.15,28700.0,35.04,35.15,34.98,35.15,28700.0
2012-04-27 12:00:00,35.16,35.18,35.07,35.14,25500.0,35.16,35.18,35.07,35.14,25500.0
2012-04-27 12:30:00,35.14,35.28,35.06,35.28,31000.0,35.14,35.28,35.06,35.28,31000.0
2012-04-27 13:00:00,35.26,35.26,35.16,35.25,32300.0,35.26,35.26,35.16,35.25,32300.0
2012-04-27 13:30:00,35.25,35.36,35.21,35.21,35400.0,35.25,35.36,35.21,35.21,35400.0
2012-04-27 14:00:00,35.21,35.27,35.12,35.21,42500.0,35.21,35.27,35.12,35.21,42500.0
2012-04-27 14:30:00,35.2,35.23,35.15,35.22,45100.0,35.2,35.23,35.15,35.22,45100.0
2012-04-27 15:00:00,35.22,35.31,35.14,35.2,66400.0,35.22,35.31,35.14,35.2,66400.0
2012-04-27 15:30:00,35.2,35.21,34.94,35.06,157900.0,35.2,35.21,34.94,35.06,157900.0
2012-04-30 09:30:00,35.11,35.11,34.68,34.97,48300.0,35.11,35.11,34.68,34.97,48300.0
2012-04-30 10:00:00,34.97,35.12,34.92,35.0,39800.0,34.97,35.12,34.92,35.0,39800.0
2012-04-30 10:30:00,34.99,35.1,34.87,34.89,12200.0,34.99,35.1,34.87,34.89,12200.0
2012-04-30 11:00:00,34.89,34.98,34.83,34.91,18300.0,34.89,34.98,34.83,34.91,18300.0
2012-04-30 11:30:00,34.9,34.9,34.76,34.85,15400.0,34.9,34.9,34.76,34.85,15400.0
2012-04-30 12:00:00,34.86,34.91,34.73,34.75,15700.0,34.86,34.91,34.73,34.75,15700.0
2012-04-30 12:30:00,34.75,34.85,34.73,34.8,17100.0,34.75,34.85,34.73,34.8,17100.0
2012-04-30 13:00:00,34.8,34.81,34.65,34.69,12900.0,34.8,34.81,34.65,34.69,12900.0
2012-04-30 13:30:00,34.68,34.74,34.65,34.73,22200.0,34.68,34.74,34.65,34.73,22200.0
2012-04-30 14:00:00,34.74,34.74,34.68,34.69,48400.0,34.74,34.74,34.68,34.69,48400.0
2012-04-30 14:30:00,34.69,34.75,34.69,34.72,66600.0,34.69,34.75,34.69,34.72,66600.0
2012-04-30 15:00:00,34.73,34.75,34.7,34.73,39800.0,34.73,34.75,34.7,34.73,39800.0
2012-04-30 15:30:00,34.73,34.84,34.68,34.69,63200.0,34.73,34.84,34.68,34.69,63200.0
2012-05-01 09:30:00,34.74,34.77,34.45,34.51,54800.0,34.74,34.77,34.45,34.51,54800.0
2012-05-01 10:00:00,34.48,35.08,34.48,35.05,36300.0,34.48,35.08,34.48,35.05,36300.0
2012-05-01 10:30:00,35.04,35.26,35.03,35.17,47200.0,35.04,35.26,35.03,35.17,47200.0
2012-05-01 11:00:00,35.16,35.17,34.97,35.12,43900.0,35.16,35.17,34.97,35.12,43900.0
2012-05-01 11:30:00,35.11,35.28,35.02,35.2,39000.0,35.11,35.28,35.02,35.2,39000.0
2012-05-01 12:00:00,35.19,35.35,35.19,35.27,52900.0,35.19,35.35,35.19,35.27,52900.0
2012-05-01 12:30:00,35.27,35.3,35.12,35.13,21000.0,35.27,35.3,35.12,35.13,21000.0
2012-05-01 13:00:00,35.13,35.15,35.0,35.03,17300.0,35.13,35.15,35.0,35.03,17300.0
2012-05-01 13:30:00,35.01,35.02,34.87,34.89,15000.0,35.01,35.02,34.87,34.89,15000.0
2012-05-01 14:00:00,34.88,35.0,34.82,34.99,46400.0,34.88,35.0,34.82,34.99,46400.0
2012-05-01 14:30:00,34.98,34.98,34.85,34.89,23800.0,34.98,34.98,34.85,34.89,23800.0
2012-05-01 15:00:00,34.87,35.0,34.87,34.91,39200.0,34.87,35.0,34.87,34.91,39200.0
2012-05-01 15:30:00,34.91,35.05,34.9,34.94,117900.0,34.91,35.05,34.9,34.94,117900.0
2012-05-02 09:30:00,34.88,35.13,34.65,35.12,32600.0,34.88,35.13,34.65,35.12,32600.0
2012-05-02 10:00:00,35.12,35.28,34.95,35.25,116100.0,35.12,35.28,34.95,35.25,116100.0
2012-05-02 10:30:00,35.25,35.6,35.15,35.6,130300.0,35.25,35.6,35.15,35.6,130300.0
2012-05-02 11:00:00,35.59,35.95,35.5,35.87,76400.0,35.59,35.95,35.5,35.87,76400.0
2012-05-02 11:30:00,35.87,35.88,35.71,35.8,84000.0,35.87,35.88,35.71,35.8,84000.0
2012-05-02 12:00:00,35.8,35.8,35.65,35.69,46900.0,35.8,35.8,35.65,35.69,46900.0
2012-05-02 12:30:00,35.69,35.92,35.69,35.88,51500.0,35.69,35.92,35.69,35.88,51500.0
2012-05-02 13:00:00,35.88,36.0,35.77,35.99,74000.0,35.88,36.0,35.77,35.99,74000.0
2012-05-02 13:30:00,35.99,36.26,35.96,36.23,95100.0,35.99,36.26,35.96,36.23,95100.0
2012-05-02 14:00:00,36.23,36.41,36.21,36.32,106800.0,36.23,36.41,36.21,36.32,106800.0
2012-05-02 14:30:00,36.32,36.32,36.23,36.28,88400.0,36.32,36.32,36.23,36.28,88400.0
2012-05-02 15:00:00,36.28,36.29,35.98,36.09,152900.0,36.28,36.29,35.98,36.09,152900.0
2012-05-02 15:30:00,36.07,36.18,36.02,36.18,196200.0,36.07,36.18,36.02,36.18,196200.0
2012-05-03 09:30:00,36.01,36.41,36.01,36.41,69500.0,36.01,36.41,36.01,36.41,69500.0
2012-05-03 10:00:00,36.39,36.41,36.03,36.14,43500.0,36.39,36.41,36.03,36.14,43500.0
2012-05-03 10:30:00,36.14,36.58,36.12,36.58,119600.0,36.14,36.58,36.12,36.58,119600.0
2012-05-03 11:00:00,36.55,36.9,36.5,36.83,252900.0,36.55,36.9,36.5,36.83,252900.0
2012-05-03 11:30:00,36.8,37.02,36.73,36.76,167300.0,36.8,37.02,36.73,36.76,167300.0
2012-05-03 12:00:00,36.76,37.1,36.76,37.03,179500.0,36.76,37.1,36.76,37.03,179500.0
2012-05-03 12:30:00,37.03,37.04,36.84,36.98,100300.0,37.03,37.04,36.84,36.98,100300.0
2012-05-03 13:00:00,36.97,37.02,36.76,36.85,198300.0,36.97,37.02,36.76,36.85,198300.0
2012-05-03 13:30:00,36.89,37.0,36.63,36.88,186600.0,36.89,37.0,36.63,36.88,186600.0
2012-05-03 14:00:00,36.89,37.01,36.74,36.98,192300.0,36.89,37.01,36.74,36.98,192300.0
2012-05-03 14:30:00,36.97,37.03,36.65,36.97,138200.0,36.97,37.03,36.65,36.97,138200.0
2012-05-03 15:00:00,36.97,37.03,36.88,36.88,115100.0,36.97,37.03,36.88,36.88,115100.0
2012-05-03 15:30:00,36.89,36.94,36.54,36.74,249600.0,36.89,36.94,36.54,36.74,249600.0
2012-05-04 09:30:00,36.65,36.65,36.14,36.32,67800.0,36.65,36.65,36.14,36.32,67800.0
2012-05-04 10:00:00,36.3,36.33,36.04,36.3,79100.0,36.3,36.33,36.04,36.3,79100.0
2012-05-04 10:30:00,36.3,36.31,36.06,36.08,79500.0,36.3,36.31,36.06,36.08,79500.0
2012-05-04 11:00:00,36.08,36.2,35.97,36.09,89100.0,36.08,36.2,35.97,36.09,89100.0
2012-05-04 11:30:00,36.08,36.16,36.0,36.08,55500.0,36.08,36.16,36.0,36.08,55500.0
2012-05-04 12:00:00,36.05,36.13,36.04,36.08,40700.0,36.05,36.13,36.04,36.08,40700.0
2012-05-04 12:30:00,36.07,36.09,35.88,35.88,18100.0,36.07,36.09,35.88,35.88,18100.0
2012-05-04 13:00:00,35.86,35.99,35.79,35.86,46400.0,35.86,35.99,35.79,35.86,46400.0
2012-05-04 13:30:00,35.84,35.87,35.8,35.85,33300.0,35.84,35.87,35.8,35.85,33300.0
2012-05-04 14:00:00,35.85,35.89,35.71,35.88,30500.0,35.85,35.89,35.71,35.88,30500.0
2012-05-04 14:30:00,35.87,35.87,35.72,35.74,66300.0,35.87,35.87,35.72,35.74,66300.0
2012-05-04 15:00:00,35.75,35.82,35.63,35.63,74700.0,35.75,35.82,35.63,35.63,74700.0
2012-05-04 15:30:00,35.63,35.81,35.62,35.79,277700.0,35.63,35.81,35.62,35.79,277700.0
2012-05-07 09:30:00,35.75,36.01,35.5,36.01,36700.0,35.75,36.01,35.5,36.01,36700.0
2012-05-07 10:00:00,36.03,36.09,35.68,35.75,55900.0,36.03,36.09,35.68,35.75,55900.0
2012-05-07 10:30:00,35.73,35.85,35.62,35.82,46700.0,35.73,35.85,35.62,35.82,46700.0
2012-05-07 11:00:00,35.83,35.91,35.67,35.69,35100.0,35.83,35.91,35.67,35.69,35100.0
2012-05-07 11:30:00,35.68,35.83,35.68,35.76,29300.0,35.68,35.83,35.68,35.76,29300.0
2012-05-07 12:00:00,35.76,35.78,35.62,35.77,29700.0,35.76,35.78,35.62,35.77,29700.0
2012-05-07 12:30:00,35.77,36.01,35.76,36.0,58000.0,35.77,36.01,35.76,36.0,58000.0
2012-05-07 13:00:00,36.02,36.16,35.91,36.13,40800.0,36.02,36.16,35.91,36.13,40800.0
2012-05-07 13:30:00,36.11,36.52,36.1,36.47,82800.0,36.11,36.52,36.1,36.47,82800.0
2012-05-07 14:00:00,36.46,36.52,36.41,36.5,65400.0,36.46,36.52,36.41,36.5,65400.0
2012-05-07 14:30:00,36.5,36.64,36.46,36.63,94900.0,36.5,36.64,36.46,36.63,94900.0
2012-05-07 15:00:00,36.63,36.74,36.58,36.69,130000.0,36.63,36.74,36.58,36.69,130000.0
2012-05-07 15:30:00,36.68,36.78,36.6,36.62,130300.0,36.68,36.78,36.6,36.62,130300.0
2012-05-08 09:30:00,36.5,36.83,36.22,36.73,46200.0,36.5,36.83,36.22,36.73,46200.0
2012-05-08 10:00:00,36.72,36.89,36.63,36.72,106200.0,36.72,36.89,36.63,36.72,106200.0
2012-05-08 10:30:00,36.71,36.74,36.41,36.47,209700.0,36.71,36.74,36.41,36.47,209700.0
2012-05-08 11:00:00,36.47,36.55,36.33,36.48,45000.0,36.47,36.55,36.33,36.48,45000.0
2012-05-08 11:30:00,36.46,36.61,36.39,36.58,84200.0,36.46,36.61,36.39,36.58,84200.0
2012-05-08 12:00:00,36.58,36.58,36.45,36.52,26200.0,36.58,36.58,36.45,36.52,26200.0
2012-05-08 12:30:00,36.51,36.61,36.45,36.59,75200.0,36.51,36.61,36.45,36.59,75200.0
2012-05-08 13:00:00,36.6,36.61,36.46,36.55,40100.0,36.6,36.61,36.46,36.55,40100.0
2012-05-08 13:30:00,36.57,36.63,36.49,36.6,67600.0,36.57,36.63,36.49,36.6,67600.0
2012-05-08 14:00:00,36.62,36.63,36.48,36.59,76400.0,36.62,36.63,36.48,36.59,76400.0
2012-05-08 14:30:00,36.58,36.83,36.54,36.83,73900.0,36.58,36.83,36.54,36.83,73900.0
2012-05-08 15:00:00,36.79,36.96,36.72,36.91,198000.0,36.79,36.96,36.72,36.91,198000.0
2012-05-08 15:30:00,36.91,37.52,36.88,37.51,491900.0,36.91,37.52,36.88,37.51,491900.0
2012-05-09 09:30:00,37.3,37.55,36.87,37.43,80800.0,37.3,37.55,36.87,37.43,80800.0
2012-05-09 10:00:00,37.39,37.43,36.6,36.64,111200.0,37.39,37.43,36.6,36.64,111200.0
2012-05-09 10:30:00,36.65,37.0,36.6,36.94,101800.0,36.65,37.0,36.6,36.94,101800.0
2012-05-09 11:00:00,36.93,37.36,36.8,37.17,177400.0,36.93,37.36,36.8,37.17,177400.0
2012-05-09 11:30:00,37.22,37.54,37.02,37.04,144300.0,37.22,37.54,37.02,37.04,144300.0
2012-05-09 12:00:00,37.06,37.3,37.0,37.18,89800.0,37.06,37.3,37.0,37.18,89800.0
2012-05-09 12:30:00,37.16,37.26,36.94,36.96,95600.0,37.16,37.26,36.94,36.96,95600.0
2012-05-09 13:00:00,36.97,37.02,36.72,36.88,63700.0,36.97,37.02,36.72,36.88,63700.0
2012-05-09 13:30:00,36.86,37.04,36.82,36.95,72700.0,36.86,37.04,36.82,36.95,72700.0
2012-05-09 14:00:00,36.94,37.01,36.84,36.96,68700.0,36.94,37.01,36.84,36.96,68700.0
2012-05-09 14:30:00,36.98,37.0,36.84,36.95,66600.0,36.98,37.0,36.84,36.95,66600.0
2012-05-09 15:00:00,36.92,36.95,36.81,36.82,108500.0,36.92,36.95,36.81,36.82,108500.0
2012-05-09 15:30:00,36.83,36.83,36.48,36.51,324400.0,36.83,36.83,36.48,36.51,324400.0
2012-05-10 09:30:00,36.68,37.0,36.63,36.97,48700.0,36.68,37.0,36.63,36.97,48700.0
2012-05-10 10:00:00,36.96,37.0,36.81,36.83,50200.0,36.96,37.0,36.81,36.83,50200.0
2012-05-10 10:30:00,36.82,36.89,36.77,36.79,26000.0,36.82,36.89,36.77,36.79,26000.0
2012-05-10 11:00:00,36.82,36.98,36.81,36.95,35500.0,36.82,36.98,36.81,36.95,35500.0
2012-05-10 11:30:00,36.94,37.08,36.93,37.05,48000.0,36.94,37.08,36.93,37.05,48000.0
2012-05-10 12:00:00,37.05,37.28,37.03,37.17,162000.0,37.05,37.28,37.03,37.17,162000.0
2012-05-10 12:30:00,37.18,37.43,37.17,37.42,37800.0,37.18,37.43,37.17,37.42,37800.0
2012-05-10 13:00:00,37.43,37.57,37.37,37.46,122600.0,37.43,37.57,37.37,37.46,122600.0
2012-05-10 13:30:00,37.47,37.53,37.36,37.43,83800.0,37.47,37.53,37.36,37.43,83800.0
2012-05-10 14:00:00,37.46,37.53,37.43,37.53,77200.0,37.46,37.53,37.43,37.53,77200.0
2012-05-10 14:30:00,37.53,37.73,37.51,37.66,97800.0,37.53,37.73,37.51,37.66,97800.0
2012-05-10 15:00:00,37.66,37.74,37.5,37.56,131900.0,37.66,37.74,37.5,37.56,131900.0
2012-05-10 15:30:00,37.56,37.66,37.38,37.47,248700.0,37.56,37.66,37.38,37.47,248700.0
2012-05-11 09:30:00,37.08,37.74,37.04,37.56,74100.0,37.08,37.74,37.04,37.56,74100.0
2012-05-11 10:00:00,37.59,37.75,37.47,37.73,257100.0,37.59,37.75,37.47,37.73,257100.0
2012-05-11 10:30:00,37.73,38.17,37.7,38.12,191400.0,37.73,38.17,37.7,38.12,191400.0
2012-05-11 11:00:00,38.12,38.32,38.0,38.03,197400.0,38.12,38.32,38.0,38.03,197400.0
2012-05-11 11:30:00,38.03,38.05,37.76,37.92,41100.0,38.03,38.05,37.76,37.92,41100.0
2012-05-11 12:00:00,37.93,38.03,37.85,37.97,27000.0,37.93,38.03,37.85,37.97,27000.0
2012-05-11 12:30:00,37.96,38.22,37.95,38.15,66200.0,37.96,38.22,37.95,38.15,66200.0
2012-05-11 13:00:00,38.15,38.18,37.94,38.09,79800.0,38.15,38.18,37.94,38.09,79800.0
2012-05-11 13:30:00,38.11,38.5,38.06,38.45,150400.0,38.11,38.5,38.06,38.45,150400.0
2012-05-11 14:00:00,38.45,38.46,38.27,38.39,107500.0,38.45,38.46,38.27,38.39,107500.0
2012-05-11 14:30:00,38.4,38.4,38.16,38.32,48000.0,38.4,38.4,38.16,38.32,48000.0
2012-05-11 15:00:00,38.31,38.34,38.09,38.15,77700.0,38.31,38.34,38.09,38.15,77700.0
2012-05-11 15:30:00,38.14,38.15,37.94,38.0,117700.0,38.14,38.15,37.94,38.0,117700.0
2012-05-14 09:30:00,37.91,38.11,37.58,37.6,120700.0,37.91,38.11,37.58,37.6,120700.0
2012-05-14 10:00:00,37.57,37.62,37.27,37.53,74800.0,37.57,37.62,37.27,37.53,74800.0
2012-05-14 10:30:00,37.53,38.17,37.51,38.15,143000.0,37.53,38.17,37.51,38.15,143000.0
2012-05-14 11:00:00,38.15,38.21,37.9,37.95,162200.0,38.15,38.21,37.9,37.95,162200.0
2012-05-14 11:30:00,37.95,38.36,37.91,38.34,91800.0,37.95,38.36,37.91,38.34,91800.0
2012-05-14 12:00:00,38.35,38.39,38.05,38.05,78400.0,38.35,38.39,38.05,38.05,78400.0
2012-05-14 12:30:00,38.05,38.17,37.97,38.09,94700.0,38.05,38.17,37.97,38.09,94700.0
2012-05-14 13:00:00,38.09,38.36,38.09,38.29,75000.0,38.09,38.36,38.09,38.29,75000.0
2012-05-14 13:30:00,38.29,38.52,38.24,38.47,157300.0,38.29,38.52,38.24,38.47,157300.0
2012-05-14 14:00:00,38.47,38.64,38.46,38.54,174700.0,38.47,38.64,38.46,38.54,174700.0
2012-05-14 14:30:00,38.54,38.64,38.41,38.59,97800.0,38.54,38.64,38.41,38.59,97800.0
2012-05-14 15:00:00,38.59,38.65,38.5,38.5,91300.0,38.59,38.65,38.5,38.5,91300.0
2012-05-14 15:30:00,38.5,38.68,38.48,38.51,162000.0,38.5,38.68,38.48,38.51,162000.0
2012-05-15 09:30:00,38.32,38.56,38.21,38.21,127100.0,38.32,38.56,38.21,38.21,127100.0
2012-05-15 10:00:00,38.27,38.46,38.19,38.46,50900.0,38.27,38.46,38.19,38.46,50900.0
2012-05-15 10:30:00,38.45,38.69,38.31,38.67,105300.0,38.45,38.69,38.31,38.67,105300.0
2012-05-15 11:00:00,38.67,38.74,38.49,38.67,127900.0,38.67,38.74,38.49,38.67,127900.0
2012-05-15 11:30:00,38.67,38.74,38.56,38.71,32000.0,38.67,38.74,38.56,38.71,32000.0
2012-05-15 12:00:00,38.72,38.74,38.61,38.71,52500.0,38.72,38.74,38.61,38.71,52500.0
2012-05-15 12:30:00,38.72,38.72,38.47,38.49,36600.0,38.72,38.72,38.47,38.49,36600.0
2012-05-15 13:00:00,38.5,38.79,38.47,38.71,66800.0,38.5,38.79,38.47,38.71,66800.0
2012-05-15 13:30:00,38.73,38.84,38.7,38.74,46600.0,38.73,38.84,38.7,38.74,46600.0
2012-05-15 14:00:00,38.73,38.87,38.66,38.83,67600.0,38.73,38.87,38.66,38.83,67600.0
2012-05-15 14:30:00,38.86,38.89,38.79,38.85,44700.0,38.86,38.89,38.79,38.85,44700.0
2012-05-15 15:00:00,38.84,38.84,38.45,38.57,250400.0,38.84,38.84,38.45,38.57,250400.0
2012-05-15 15:30:00,38.58,38.8,38.5,38.78,147300.0,38.58,38.8,38.5,38.78,147300.0
2012-05-16 09:30:00,39.0,39.2,38.81,39.05,86500.0,39.0,39.2,38.81,39.05,86500.0
2012-05-16 10:00:00,39.02,39.06,38.63,38.73,59100.0,39.02,39.06,38.63,38.73,59100.0
2012-05-16 10:30:00,38.71,38.78,38.63,38.73,90900.0,38.71,38.78,38.63,38.73,90900.0
2012-05-16 11:00:00,38.71,38.74,38.51,38.51,29700.0,38.71,38.74,38.51,38.51,29700.0
2012-05-16 11:30:00,38.49,38.6,38.42,38.55,77000.0,38.49,38.6,38.42,38.55,77000.0
2012-05-16 12:00:00,38.55,38.56,38.41,38.44,49200.0,38.55,38.56,38.41,38.44,49200.0
2012-05-16 12:30:00,38.45,38.55,38.44,38.48,95800.0,38.45,38.55,38.44,38.48,95800.0
2012-05-16 13:00:00,38.48,38.59,38.43,38.46,116300.0,38.48,38.59,38.43,38.46,116300.0
2012-05-16 13:30:00,38.44,38.45,38.05,38.17,98500.0,38.44,38.45,38.05,38.17,98500.0
2012-05-16 14:00:00,38.16,38.55,38.05,38.49,174200.0,38.16,38.55,38.05,38.49,174200.0
2012-05-16 14:30:00,38.49,38.51,38.3,38.44,99700.0,38.49,38.51,38.3,38.44,99700.0
2012-05-16 15:00:00,38.44,38.56,38.36,38.54,86100.0,38.44,38.56,38.36,38.54,86100.0
2012-05-16 15:30:00,38.54,38.59,38.4,38.47,120100.0,38.54,38.59,38.4,38.47,120100.0
2012-05-17 09:30:00,38.41,38.62,38.12,38.16,82300.0,38.41,38.62,38.12,38.16,82300.0
2012-05-17 10:00:00,38.14,38.18,37.89,38.1,70000.0,38.14,38.18,37.89,38.1,70000.0
2012-05-17 10:30:00,38.05,38.09,37.67,37.78,52100.0,38.05,38.09,37.67,37.78,52100.0
2012-05-17 11:00:00,37.79,37.8,37.46,37.48,53800.0,37.79,37.8,37.46,37.48,53800.0
2012-05-17 11:30:00,37.49,37.63,37.23,37.59,122800.0,37.49,37.63,37.23,37.59,122800.0
2012-05-17 12:00:00,37.57,37.66,37.55,37.61,99000.0,37.57,37.66,37.55,37.61,99000.0
2012-05-17 12:30:00,37.61,37.83,37.51,37.61,53300.0,37.61,37.83,37.51,37.61,53300.0
2012-05-17 13:00:00,37.61,37.73,37.52,37.56,61100.0,37.61,37.73,37.52,37.56,61100.0
2012-05-17 13:30:00,37.56,37.65,37.43,37.47,63300.0,37.56,37.65,37.43,37.47,63300.0
2012-05-17 14:00:00,37.45,37.52,37.38,37.46,94100.0,37.45,37.52,37.38,37.46,94100.0
2012-05-17 14:30:00,37.46,37.55,37.34,37.41,77700.0,37.46,37.55,37.34,37.41,77700.0
2012-05-17 15:00:00,37.39,37.47,37.32,37.4,104500.0,37.39,37.47,37.32,37.4,104500.0
2012-05-17 15:30:00,37.4,37.42,37.15,37.16,278000.0,37.4,37.42,37.15,37.16,278000.0
2012-05-18 09:30:00,37.54,37.54,36.79,36.98,97700.0,37.54,37.54,36.79,36.98,97700.0
2012-05-18 10:00:00,36.91,37.13,36.82,37.09,45300.0,36.91,37.13,36.82,37.09,45300.0
2012-05-18 10:30:00,37.07,37.31,37.06,37.27,88900.0,37.07,37.31,37.06,37.27,88900.0
2012-05-18 11:00:00,37.28,37.42,37.27,37.33,53800.0,37.28,37.42,37.27,37.33,53800.0
2012-05-18 11:30:00,37.32,37.32,36.74,36.91,71600.0,37.32,37.32,36.74,36.91,71600.0
2012-05-18 12:00:00,36.93,37.04,36.82,36.91,114800.0,36.93,37.04,36.82,36.91,114800.0
2012-05-18 12:30:00,36.92,37.05,36.84,36.99,53200.0,36.92,37.05,36.84,36.99,53200.0
2012-05-18 13:00:00,36.98,37.08,36.92,37.0,22700.0,36.98,37.08,36.92,37.0,22700.0
2012-05-18 13:30:00,37.03,37.07,36.88,36.98,65500.0,37.03,37.07,36.88,36.98,65500.0
2012-05-18 14:00:00,36.97,36.98,36.66,36.7,89300.0,36.97,36.98,36.66,36.7,89300.0
2012-05-18 14:30:00,36.7,36.7,36.5,36.65,71100.0,36.7,36.7,36.5,36.65,71100.0
2012-05-18 15:00:00,36.67,36.78,36.61,36.73,87000.0,36.67,36.78,36.61,36.73,87000.0
2012-05-18 15:30:00,36.73,36.74,36.58,36.59,81900.0,36.73,36.74,36.58,36.59,81900.0
2012-05-21 09:30:00,36.86,37.27,36.11,37.15,460200.0,36.86,37.27,36.11,37.15,460200.0
2012-05-21 10:00:00,37.19,37.51,37.14,37.25,148400.0,37.19,37.51,37.14,37.25,148400.0
2012-05-21 10:30:00,37.21,37.41,37.15,37.24,57900.0,37.21,37.41,37.15,37.24,57900.0
2012-05-21 11:00:00,37.24,37.27,37.09,37.2,34500.0,37.24,37.27,37.09,37.2,34500.0
2012-05-21 11:30:00,37.2,37.22,37.02,37.06,47900.0,37.2,37.22,37.02,37.06,47900.0
2012-05-21 12:00:00,37.08,37.49,37.08,37.43,67900.0,37.08,37.49,37.08,37.43,67900.0
2012-05-21 12:30:00,37.44,37.44,37.26,37.41,44100.0,37.44,37.44,37.26,37.41,44100.0
2012-05-21 13:00:00,37.41,37.49,37.35,37.43,43900.0,37.41,37.49,37.35,37.43,43900.0
2012-05-21 13:30:00,37.44,37.68,37.44,37.66,51100.0,37.44,37.68,37.44,37.66,51100.0
2012-05-21 14:00:00,37.66,37.68,37.55,37.55,96900.0,37.66,37.68,37.55,37.55,96900.0
2012-05-21 14:30:00,37.55,37.62,37.38,37.5,103000.0,37.55,37.62,37.38,37.5,103000.0
2012-05-21 15:00:00,37.51,37.68,37.49,37.65,79300.0,37.51,37.68,37.49,37.65,79300.0
2012-05-21 15:30:00,37.66,37.79,37.62,37.69,184900.0,37.66,37.79,37.62,37.69,184900.0
2012-05-22 09:30:00,37.7,37.81,37.48,37.66,78700.0,37.7,37.81,37.48,37.66,78700.0
2012-05-22 10:00:00,37.68,38.04,37.68,37.91,140500.0,37.68,38.04,37.68,37.91,140500.0
2012-05-22 10:30:00,37.91,38.26,37.9,38.24,110400.0,37.91,38.26,37.9,38.24,110400.0
2012-05-22 11:00:00,38.24,38.41,38.07,38.11,136600.0,38.24,38.41,38.07,38.11,136600.0
2012-05-22 11:30:00,38.09,38.22,37.99,38.05,75600.0,38.09,38.22,37.99,38.05,75600.0
2012-05-22 12:00:00,38.07,38.11,37.93,37.94,57300.0,38.07,38.11,37.93,37.94,57300.0
2012-05-22 12:30:00,37.96,38.12,37.9,38.08,50100.0,37.96,38.12,37.9,38.08,50100.0
2012-05-22 13:00:00,38.07,38.15,37.95,37.98,58400.0,38.07,38.15,37.95,37.98,58400.0
2012-05-22 13:30:00,38.01,38.07,37.86,38.05,99800.0,38.01,38.07,37.86,38.05,99800.0
2012-05-22 14:00:00,38.06,38.31,38.05,38.31,59000.0,38.06,38.31,38.05,38.31,59000.0
2012-05-22 14:30:00,38.3,38.33,38.1,38.18,73500.0,38.3,38.33,38.1,38.18,73500.0
2012-05-22 15:00:00,38.18,38.2,38.04,38.07,71200.0,38.18,38.2,38.04,38.07,71200.0
2012-05-22 15:30:00,38.07,38.13,37.82,37.96,127900.0,38.07,38.13,37.82,37.96,127900.0
2012-05-23 09:30:00,37.9,38.03,37.57,37.97,65300.0,37.9,38.03,37.57,37.97,65300.0
2012-05-23 10:00:00,37.96,38.1,37.63,37.71,44800.0,37.96,38.1,37.63,37.71,44800.0
2012-05-23 10:30:00,37.7,37.75,37.3,37.4,60300.0,37.7,37.75,37.3,37.4,60300.0
2012-05-23 11:00:00,37.41,37.46,37.24,37.29,60900.0,37.41,37.46,37.24,37.29,60900.0
2012-05-23 11:30:00,37.31,37.36,37.21,37.31,134400.0,37.31,37.36,37.21,37.31,134400.0
2012-05-23 12:00:00,37.29,37.38,37.21,37.3,60400.0,37.29,37.38,37.21,37.3,60400.0
2012-05-23 12:30:00,37.28,37.43,37.25,37.32,49000.0,37.28,37.43,37.25,37.32,49000.0
2012-05-23 13:00:00,37.33,37.45,37.27,37.41,54800.0,37.33,37.45,37.27,37.41,54800.0
2012-05-23 13:30:00,37.43,37.77,37.41,37.67,99800.0,37.43,37.77,37.41,37.67,99800.0
2012-05-23 14:00:00,37.69,37.71,37.48,37.5,31100.0,37.69,37.71,37.48,37.5,31100.0
2012-05-23 14:30:00,37.51,37.71,37.45,37.66,87100.0,37.51,37.71,37.45,37.66,87100.0
2012-05-23 15:00:00,37.66,37.9,37.59,37.82,109000.0,37.66,37.9,37.59,37.82,109000.0
2012-05-23 15:30:00,37.81,38.15,37.81,38.0,177700.0,37.81,38.15,37.81,38.0,177700.0
2012-05-24 09:30:00,38.19,38.2,38.03,38.15,53400.0,38.19,38.2,38.03,38.15,53400.0
2012-05-24 10:00:00,38.17,38.56,38.08,38.46,98400.0,38.17,38.56,38.08,38.46,98400.0
2012-05-24 10:30:00,38.47,38.51,38.39,38.46,67500.0,38.47,38.51,38.39,38.46,67500.0
2012-05-24 11:00:00,38.45,38.53,38.36,38.4,50800.0,38.45,38.53,38.36,38.4,50800.0
2012-05-24 11:30:00,38.37,38.38,38.19,38.36,56400.0,38.37,38.38,38.19,38.36,56400.0
2012-05-24 12:00:00,38.35,38.38,38.01,38.12,73300.0,38.35,38.38,38.01,38.12,73300.0
2012-05-24 12:30:00,38.12,38.32,38.11,38.27,145100.0,38.12,38.32,38.11,38.27,145100.0
2012-05-24 13:00:00,38.3,38.3,38.03,38.07,105400.0,38.3,38.3,38.03,38.07,105400.0
2012-05-24 13:30:00,38.02,38.2,37.93,37.95,161900.0,38.02,38.2,37.93,37.95,161900.0
2012-05-24 14:00:00,37.91,37.98,37.84,37.94,94300.0,37.91,37.98,37.84,37.94,94300.0
2012-05-24 14:30:00,37.94,38.17,37.88,38.1,113000.0,37.94,38.17,37.88,38.1,113000.0
2012-05-24 15:00:00,38.07,38.31,38.06,38.28,123300.0,38.07,38.31,38.06,38.28,123300.0
2012-05-24 15:30:00,38.31,38.52,38.3,38.48,157700.0,38.31,38.52,38.3,38.48,157700.0
2012-05-25 09:30:00,38.61,38.8,38.28,38.64,85300.0,38.61,38.8,38.28,38.64,85300.0
2012-05-25 10:00:00,38.64,38.74,38.21,38.28,86300.0,38.64,38.74,38.21,38.28,86300.0
2012-05-25 10:30:00,38.29,38.36,38.25,38.31,49700.0,38.29,38.36,38.25,38.31,49700.0
2012-05-25 11:00:00,38.29,38.35,38.25,38.28,35100.0,38.29,38.35,38.25,38.28,35100.0
2012-05-25 11:30:00,38.26,38.38,38.16,38.38,46300.0,38.26,38.38,38.16,38.38,46300.0
2012-05-25 12:00:00,38.37,38.62,38.35,38.4,67800.0,38.37,38.62,38.35,38.4,67800.0
2012-05-25 12:30:00,38.39,38.45,38.35,38.4,24000.0,38.39,38.45,38.35,38.4,24000.0
2012-05-25 13:00:00,38.41,38.51,38.35,38.5,19900.0,38.41,38.51,38.35,38.5,19900.0
2012-05-25 13:30:00,38.51,38.56,38.46,38.55,54800.0,38.51,38.56,38.46,38.55,54800.0
2012-05-25 14:00:00,38.51,38.64,38.49,38.58,62300.0,38.51,38.64,38.49,38.58,62300.0
2012-05-25 14:30:00,38.59,38.65,38.47,38.49,38900.0,38.59,38.65,38.47,38.49,38900.0
2012-05-25 15:00:00,38.49,38.63,38.46,38.53,55100.0,38.49,38.63,38.46,38.53,55100.0
2012-05-25 15:30:00,38.56,38.68,38.46,38.65,127800.0,38.56,38.68,38.46,38.65,127800.0
2012-05-29 09:30:00,38.77,38.82,38.39,38.79,62300.0,38.77,38.82,38.39,38.79,62300.0
2012-05-29 10:00:00,38.79,39.25,38.72,39.16,59500.0,38.79,39.25,38.72,39.16,59500.0
2012-05-29 10:30:00,39.16,39.29,39.09,39.16,119100.0,39.16,39.29,39.09,39.16,119100.0
2012-05-29 11:00:00,39.15,39.19,39.05,39.08,69000.0,39.15,39.19,39.05,39.08,69000.0
2012-05-29 11:30:00,39.06,39.1,38.89,38.93,85700.0,39.06,39.1,38.89,38.93,85700.0
2012-05-29 12:00:00,38.88,38.95,38.7,38.82,115500.0,38.88,38.95,38.7,38.82,115500.0
2012-05-29 12:30:00,38.81,39.09,38.76,38.91,80900.0,38.81,39.09,38.76,38.91,80900.0
2012-05-29 13:00:00,38.9,38.95,38.78,38.81,53700.0,38.9,38.95,38.78,38.81,53700.0
2012-05-29 13:30:00,38.81,38.92,38.72,38.89,48900.0,38.81,38.92,38.72,38.89,48900.0
2012-05-29 14:00:00,38.89,39.03,38.86,39.01,42100.0,38.89,39.03,38.86,39.01,42100.0
2012-05-29 14:30:00,39.01,39.02,38.89,38.97,33500.0,39.01,39.02,38.89,38.97,33500.0
2012-05-29 15:00:00,38.95,39.08,38.86,38.98,59300.0,38.95,39.08,38.86,38.98,59300.0
2012-05-29 15:30:00,38.98,39.08,38.89,39.04,142800.0,38.98,39.08,38.89,39.04,142800.0
2012-05-30 09:30:00,38.76,38.78,38.23,38.56,39800.0,38.76,38.78,38.23,38.56,39800.0
2012-05-30 10:00:00,38.48,38.52,38.3,38.51,34000.0,38.48,38.52,38.3,38.51,34000.0
2012-05-30 10:30:00,38.52,38.71,38.48,38.57,65800.0,38.52,38.71,38.48,38.57,65800.0
2012-05-30 11:00:00,38.58,38.73,38.54,38.62,67700.0,38.58,38.73,38.54,38.62,67700.0
2012-05-30 11:30:00,38.62,38.62,38.39,38.48,60400.0,38.62,38.62,38.39,38.48,60400.0
2012-05-30 12:00:00,38.47,38.51,38.19,38.22,54900.0,38.47,38.51,38.19,38.22,54900.0
2012-05-30 12:30:00,38.22,38.3,38.11,38.29,57200.0,38.22,38.3,38.11,38.29,57200.0
2012-05-30 13:00:00,38.29,38.36,38.18,38.34,38700.0,38.29,38.36,38.18,38.34,38700.0
2012-05-30 13:30:00,38.34,38.47,38.34,38.41,35600.0,38.34,38.47,38.34,38.41,35600.0
2012-05-30 14:00:00,38.41,38.5,38.36,38.45,51100.0,38.41,38.5,38.36,38.45,51100.0
2012-05-30 14:30:00,38.46,38.5,38.41,38.49,56600.0,38.46,38.5,38.41,38.49,56600.0
2012-05-30 15:00:00,38.48,38.51,38.3,38.48,99600.0,38.48,38.51,38.3,38.48,99600.0
2012-05-30 15:30:00,38.5,38.5,38.28,38.29,169700.0,38.5,38.5,38.28,38.29,169700.0
2012-05-31 09:30:00,36.05,36.5,35.86,36.22,933100.0,36.05,36.5,35.86,36.22,933100.0
2012-05-31 10:00:00,36.22,36.3,35.94,35.94,477700.0,36.22,36.3,35.94,35.94,477700.0
2012-05-31 10:30:00,35.93,36.0,35.2,35.45,517600.0,35.93,36.0,35.2,35.45,517600.0
2012-05-31 11:00:00,35.44,35.57,35.2,35.38,300800.0,35.44,35.57,35.2,35.38,300800.0
2012-05-31 11:30:00,35.37,35.5,35.12,35.25,168400.0,35.37,35.5,35.12,35.25,168400.0
2012-05-31 12:00:00,35.27,35.61,35.25,35.57,210500.0,35.27,35.61,35.25,35.57,210500.0
2012-05-31 12:30:00,35.58,35.59,35.31,35.48,171400.0,35.58,35.59,35.31,35.48,171400.0
2012-05-31 13:00:00,35.48,35.83,35.48,35.77,427300.0,35.48,35.83,35.48,35.77,427300.0
2012-05-31 13:30:00,35.77,35.85,35.67,35.74,170800.0,35.77,35.85,35.67,35.74,170800.0
2012-05-31 14:00:00,35.73,35.8,35.54,35.63,269500.0,35.73,35.8,35.54,35.63,269500.0
2012-05-31 14:30:00,35.63,35.96,35.63,35.93,228300.0,35.63,35.96,35.63,35.93,228300.0
2012-05-31 15:00:00,35.92,35.93,35.77,35.8,199400.0,35.92,35.93,35.77,35.8,199400.0
2012-05-31 15:30:00,35.81,35.81,35.44,35.62,769300.0,35.81,35.81,35.44,35.62,769300.0
2012-06-01 09:30:00,35.26,35.75,35.02,35.02,181400.0,35.26,35.75,35.02,35.02,181400.0
2012-06-01 10:00:00,35.04,35.15,34.91,34.95,170000.0,35.04,35.15,34.91,34.95,170000.0
2012-06-01 10:30:00,34.95,34.97,34.57,34.59,165600.0,34.95,34.97,34.57,34.59,165600.0
2012-06-01 11:00:00,34.59,34.61,34.33,34.39,138200.0,34.59,34.61,34.33,34.39,138200.0
2012-06-01 11:30:00,34.39,34.58,34.3,34.48,462000.0,34.39,34.58,34.3,34.48,462000.0
2012-06-01 12:00:00,34.47,34.8,34.43,34.62,284300.0,34.47,34.8,34.43,34.62,284300.0
2012-06-01 12:30:00,34.62,35.19,34.62,35.19,269600.0,34.62,35.19,34.62,35.19,269600.0
2012-06-01 13:00:00,35.18,35.52,35.13,35.39,303000.0,35.18,35.52,35.13,35.39,303000.0
2012-06-01 13:30:00,35.38,35.55,35.33,35.5,304500.0,35.38,35.55,35.33,35.5,304500.0
2012-06-01 14:00:00,35.51,35.71,35.5,35.69,185900.0,35.51,35.71,35.5,35.69,185900.0
2012-06-01 14:30:00,35.69,35.74,35.44,35.45,213500.0,35.69,35.74,35.44,35.45,213500.0
2012-06-01 15:00:00,35.45,35.61,35.26,35.3,195100.0,35.45,35.61,35.26,35.3,195100.0
2012-06-01 15:30:00,35.29,35.53,35.27,35.53,417400.0,35.29,35.53,35.27,35.53,417400.0
2012-06-04 09:30:00,36.1,37.07,36.0,36.09,791400.0,36.1,37.07,36.0,36.09,791400.0
2012-06-04 10:00:00,36.09,36.64,35.97,36.47,197500.0,36.09,36.64,35.97,36.47,197500.0
2012-06-04 10:30:00,36.44,36.46,35.98,36.01,372600.0,36.44,36.46,35.98,36.01,372600.0
2012-06-04 11:00:00,35.98,36.05,35.76,35.88,198700.0,35.98,36.05,35.76,35.88,198700.0
2012-06-04 11:30:00,35.87,36.0,35.83,35.93,80800.0,35.87,36.0,35.83,35.93,80800.0
2012-06-04 12:00:00,35.92,35.95,35.36,35.67,90700.0,35.92,35.95,35.36,35.67,90700.0
2012-06-04 12:30:00,35.69,35.77,35.62,35.64,81400.0,35.69,35.77,35.62,35.64,81400.0
2012-06-04 13:00:00,35.64,35.67,35.5,35.56,56000.0,35.64,35.67,35.5,35.56,56000.0
2012-06-04 13:30:00,35.57,35.67,35.53,35.61,35500.0,35.57,35.67,35.53,35.61,35500.0
2012-06-04 14:00:00,35.6,35.99,35.55,35.98,75300.0,35.6,35.99,35.55,35.98,75300.0
2012-06-04 14:30:00,35.91,36.17,35.85,35.9,75800.0,35.91,36.17,35.85,35.9,75800.0
2012-06-04 15:00:00,35.91,36.17,35.9,36.1,96700.0,35.91,36.17,35.9,36.1,96700.0
2012-06-04 15:30:00,36.08,36.15,35.85,35.99,228000.0,36.08,36.15,35.85,35.99,228000.0
2012-06-05 09:30:00,35.98,36.05,35.75,35.94,56600.0,35.98,36.05,35.75,35.94,56600.0
2012-06-05 10:00:00,35.95,36.4,35.95,36.39,87900.0,35.95,36.4,35.95,36.39,87900.0
2012-06-05 10:30:00,36.39,36.63,36.07,36.09,185700.0,36.39,36.63,36.07,36.09,185700.0
2012-06-05 11:00:00,36.1,36.3,36.08,36.13,102100.0,36.1,36.3,36.08,36.13,102100.0
2012-06-05 11:30:00,36.13,36.22,36.03,36.05,55700.0,36.13,36.22,36.03,36.05,55700.0
2012-06-05 12:00:00,36.06,36.26,36.06,36.16,39300.0,36.06,36.26,36.06,36.16,39300.0
2012-06-05 12:30:00,36.17,36.34,36.11,36.27,50500.0,36.17,36.34,36.11,36.27,50500.0
2012-06-05 13:00:00,36.26,36.34,36.24,36.32,132900.0,36.26,36.34,36.24,36.32,132900.0
2012-06-05 13:30:00,36.32,36.45,36.3,36.37,46300.0,36.32,36.45,36.3,36.37,46300.0
2012-06-05 14:00:00,36.39,36.62,36.38,36.61,112500.0,36.39,36.62,36.38,36.61,112500.0
2012-06-05 14:30:00,36.61,36.77,36.53,36.72,131500.0,36.61,36.77,36.53,36.72,131500.0
2012-06-05 15:00:00,36.72,36.85,36.72,36.81,124100.0,36.72,36.85,36.72,36.81,124100.0
2012-06-05 15:30:00,36.81,36.84,36.61,36.62,182800.0,36.81,36.84,36.61,36.62,182800.0
2012-06-06 09:30:00,36.88,37.95,36.65,37.44,287900.0,36.88,37.95,36.65,37.44,287900.0
2012-06-06 10:00:00,37.43,37.49,37.09,37.18,195200.0,37.43,37.49,37.09,37.18,195200.0
2012-06-06 10:30:00,37.18,37.48,37.18,37.43,147800.0,37.18,37.48,37.18,37.43,147800.0
2012-06-06 11:00:00,37.43,37.66,37.23,37.64,108200.0,37.43,37.66,37.23,37.64,108200.0
2012-06-06 11:30:00,37.63,37.77,37.63,37.74,93700.0,37.63,37.77,37.63,37.74,93700.0
2012-06-06 12:00:00,37.73,37.94,37.7,37.94,177700.0,37.73,37.94,37.7,37.94,177700.0
2012-06-06 12:30:00,37.93,37.98,37.89,37.95,153200.0,37.93,37.98,37.89,37.95,153200.0
2012-06-06 13:00:00,37.94,37.98,37.93,37.97,131200.0,37.94,37.98,37.93,37.97,131200.0
2012-06-06 13:30:00,37.97,37.98,37.9,37.92,98400.0,37.97,37.98,37.9,37.92,98400.0
2012-06-06 14:00:00,37.92,37.95,37.78,37.86,101500.0,37.92,37.95,37.78,37.86,101500.0
2012-06-06 14:30:00,37.86,37.98,37.85,37.9,92900.0,37.86,37.98,37.85,37.9,92900.0
2012-06-06 15:00:00,37.9,37.92,37.75,37.83,104900.0,37.9,37.92,37.75,37.83,104900.0
2012-06-06 15:30:00,37.83,38.08,37.82,37.96,299100.0,37.83,38.08,37.82,37.96,299100.0
2012-06-07 09:30:00,38.21,39.01,38.09,38.8,243200.0,38.21,39.01,38.09,38.8,243200.0
2012-06-07 10:00:00,38.79,38.8,38.24,38.31,231100.0,38.79,38.8,38.24,38.31,231100.0
2012-06-07 10:30:00,38.3,38.44,37.9,37.9,153800.0,38.3,38.44,37.9,37.9,153800.0
2012-06-07 11:00:00,37.9,37.94,37.25,37.32,265300.0,37.9,37.94,37.25,37.32,265300.0
2012-06-07 11:30:00,37.33,37.73,37.27,37.55,249300.0,37.33,37.73,37.27,37.55,249300.0
2012-06-07 12:00:00,37.57,37.57,37.27,37.3,98900.0,37.57,37.57,37.27,37.3,98900.0
2012-06-07 12:30:00,37.29,37.34,37.13,37.23,87000.0,37.29,37.34,37.13,37.23,87000.0
2012-06-07 13:00:00,37.23,37.34,37.21,37.33,104000.0,37.23,37.34,37.21,37.33,104000.0
2012-06-07 13:30:00,37.33,37.44,37.2,37.22,137000.0,37.33,37.44,37.2,37.22,137000.0
2012-06-07 14:00:00,37.2,37.22,36.61,36.85,169900.0,37.2,37.22,36.61,36.85,169900.0
2012-06-07 14:30:00,36.84,37.04,36.82,37.0,138400.0,36.84,37.04,36.82,37.0,138400.0
2012-06-07 15:00:00,37.0,37.01,36.36,36.53,187200.0,37.0,37.01,36.36,36.53,187200.0
2012-06-07 15:30:00,36.53,36.57,36.3,36.35,361500.0,36.53,36.57,36.3,36.35,361500.0
2012-06-08 09:30:00,36.37,36.43,35.87,36.3,132200.0,36.37,36.43,35.87,36.3,132200.0
2012-06-08 10:00:00,36.34,36.78,36.2,36.75,100600.0,36.34,36.78,36.2,36.75,100600.0
2012-06-08 10:30:00,36.73,36.78,36.54,36.72,102100.0,36.73,36.78,36.54,36.72,102100.0
2012-06-08 11:00:00,36.73,36.76,36.54,36.68,85600.0,36.73,36.76,36.54,36.68,85600.0
2012-06-08 11:30:00,36.66,36.7,36.46,36.47,57600.0,36.66,36.7,36.46,36.47,57600.0
2012-06-08 12:00:00,36.47,36.53,36.39,36.45,35400.0,36.47,36.53,36.39,36.45,35400.0
2012-06-08 12:30:00,36.47,36.69,36.45,36.69,39100.0,36.47,36.69,36.45,36.69,39100.0
2012-06-08 13:00:00,36.69,36.7,36.59,36.64,28900.0,36.69,36.7,36.59,36.64,28900.0
2012-06-08 13:30:00,36.66,36.7,36.55,36.57,53600.0,36.66,36.7,36.55,36.57,53600.0
2012-06-08 14:00:00,36.56,36.57,36.43,36.51,57200.0,36.56,36.57,36.43,36.51,57200.0
2012-06-08 14:30:00,36.52,36.53,36.44,36.47,60800.0,36.52,36.53,36.44,36.47,60800.0
2012-06-08 15:00:00,36.47,36.52,36.42,36.44,118400.0,36.47,36.52,36.42,36.44,118400.0
2012-06-08 15:30:00,36.45,36.52,36.32,36.36,248000.0,36.45,36.52,36.32,36.36,248000.0
2012-06-11 09:30:00,36.77,36.89,36.2,36.2,93500.0,36.77,36.89,36.2,36.2,93500.0
2012-06-11 10:00:00,36.22,36.37,35.96,36.01,105200.0,36.22,36.37,35.96,36.01,105200.0
2012-06-11 10:30:00,36.04,36.04,35.95,36.02,86600.0,36.04,36.04,35.95,36.02,86600.0
2012-06-11 11:00:00,36.02,36.15,35.95,35.97,90800.0,36.02,36.15,35.95,35.97,90800.0
2012-06-11 11:30:00,35.97,35.99,35.76,35.86,58700.0,35.97,35.99,35.76,35.86,58700.0
2012-06-11 12:00:00,35.86,35.98,35.82,35.91,68800.0,35.86,35.98,35.82,35.91,68800.0
2012-06-11 12:30:00,35.9,35.95,35.88,35.92,37300.0,35.9,35.95,35.88,35.92,37300.0
2012-06-11 13:00:00,35.92,35.92,35.86,35.9,46100.0,35.92,35.92,35.86,35.9,46100.0
2012-06-11 13:30:00,35.91,35.99,35.87,35.93,77700.0,35.91,35.99,35.87,35.93,77700.0
2012-06-11 14:00:00,35.93,35.95,35.88,35.94,90000.0,35.93,35.95,35.88,35.94,90000.0
2012-06-11 14:30:00,35.94,35.98,35.81,35.88,72800.0,35.94,35.98,35.81,35.88,72800.0
2012-06-11 15:00:00,35.88,35.91,35.76,35.83,86600.0,35.88,35.91,35.76,35.83,86600.0
2012-06-11 15:30:00,35.83,35.94,35.57,35.6,162700.0,35.83,35.94,35.57,35.6,162700.0
2012-06-12 09:30:00,36.34,37.01,36.02,36.55,717200.0,36.34,37.01,36.02,36.55,717200.0
2012-06-12 10:00:00,36.55,36.93,35.57,36.06,316500.0,36.55,36.93,35.57,36.06,316500.0
2012-06-12 10:30:00,36.03,36.2,35.78,36.04,101300.0,36.03,36.2,35.78,36.04,101300.0
2012-06-12 11:00:00,36.05,36.55,36.01,36.43,185300.0,36.05,36.55,36.01,36.43,185300.0
2012-06-12 11:30:00,36.43,36.5,36.15,36.22,356700.0,36.43,36.5,36.15,36.22,356700.0
2012-06-12 12:00:00,36.22,36.28,36.02,36.09,111800.0,36.22,36.28,36.02,36.09,111800.0
2012-06-12 12:30:00,36.1,36.22,36.05,36.14,165100.0,36.1,36.22,36.05,36.14,165100.0
2012-06-12 13:00:00,36.13,36.21,35.94,36.02,150700.0,36.13,36.21,35.94,36.02,150700.0
2012-06-12 13:30:00,36.01,36.19,35.96,36.15,194600.0,36.01,36.19,35.96,36.15,194600.0
2012-06-12 14:00:00,36.16,36.43,36.14,36.43,124800.0,36.16,36.43,36.14,36.43,124800.0
2012-06-12 14:30:00,36.43,36.57,36.11,36.29,189100.0,36.43,36.57,36.11,36.29,189100.0
2012-06-12 15:00:00,36.3,36.38,36.25,36.32,87700.0,36.3,36.38,36.25,36.32,87700.0
2012-06-12 15:30:00,36.31,36.4,36.14,36.29,261800.0,36.31,36.4,36.14,36.29,261800.0
2012-06-13 09:30:00,36.4,36.62,35.97,36.24,74700.0,36.4,36.62,35.97,36.24,74700.0
2012-06-13 10:00:00,36.32,36.46,36.22,36.36,56200.0,36.32,36.46,36.22,36.36,56200.0
2012-06-13 10:30:00,36.34,36.6,36.33,36.5,54900.0,36.34,36.6,36.33,36.5,54900.0
2012-06-13 11:00:00,36.5,36.51,36.31,36.43,50100.0,36.5,36.51,36.31,36.43,50100.0
2012-06-13 11:30:00,36.44,36.53,36.26,36.3,88800.0,36.44,36.53,36.26,36.3,88800.0
2012-06-13 12:00:00,36.3,36.32,36.2,36.22,62600.0,36.3,36.32,36.2,36.22,62600.0
2012-06-13 12:30:00,36.22,36.32,36.17,36.23,62900.0,36.22,36.32,36.17,36.23,62900.0
2012-06-13 13:00:00,36.22,36.26,36.16,36.26,44200.0,36.22,36.26,36.16,36.26,44200.0
2012-06-13 13:30:00,36.26,36.28,35.98,36.0,145900.0,36.26,36.28,35.98,36.0,145900.0
2012-06-13 14:00:00,36.0,36.08,35.99,36.02,147100.0,36.0,36.08,35.99,36.02,147100.0
2012-06-13 14:30:00,36.03,36.15,35.95,36.11,129000.0,36.03,36.15,35.95,36.11,129000.0
2012-06-13 15:00:00,36.11,36.14,36.0,36.01,118500.0,36.11,36.14,36.0,36.01,118500.0
2012-06-13 15:30:00,36.0,36.08,35.94,36.05,398800.0,36.0,36.08,35.94,36.05,398800.0
2012-06-14 09:30:00,36.27,36.65,35.97,36.65,104600.0,36.27,36.65,35.97,36.65,104600.0
2012-06-14 10:00:00,36.63,36.7,36.34,36.51,132100.0,36.63,36.7,36.34,36.51,132100.0
2012-06-14 10:30:00,36.49,36.59,36.41,36.51,83900.0,36.49,36.59,36.41,36.51,83900.0
2012-06-14 11:00:00,36.51,36.94,36.5,36.94,93100.0,36.51,36.94,36.5,36.94,93100.0
2012-06-14 11:30:00,36.94,37.58,36.92,37.5,248100.0,36.94,37.58,36.92,37.5,248100.0
2012-06-14 12:00:00,37.51,37.54,36.93,37.01,261600.0,37.51,37.54,36.93,37.01,261600.0
2012-06-14 12:30:00,37.02,37.19,36.95,36.95,97800.0,37.02,37.19,36.95,36.95,97800.0
2012-06-14 13:00:00,36.96,36.98,36.76,36.8,49000.0,36.96,36.98,36.76,36.8,49000.0
2012-06-14 13:30:00,36.78,36.91,36.73,36.74,28400.0,36.78,36.91,36.73,36.74,28400.0
2012-06-14 14:00:00,36.74,36.75,36.58,36.58,136100.0,36.74,36.75,36.58,36.58,136100.0
2012-06-14 14:30:00,36.58,36.59,36.44,36.45,76100.0,36.58,36.59,36.44,36.45,76100.0
2012-06-14 15:00:00,36.44,36.99,36.43,36.63,164500.0,36.44,36.99,36.43,36.63,164500.0
2012-06-14 15:30:00,36.63,36.93,36.61,36.75,207000.0,36.63,36.93,36.61,36.75,207000.0
2012-06-15 09:30:00,36.75,36.82,36.44,36.56,168100.0,36.75,36.82,36.44,36.56,168100.0
2012-06-15 10:00:00,36.59,36.83,36.58,36.8,99100.0,36.59,36.83,36.58,36.8,99100.0
2012-06-15 10:30:00,36.79,36.89,36.7,36.84,63400.0,36.79,36.89,36.7,36.84,63400.0
2012-06-15 11:00:00,36.83,37.11,36.83,36.9,86200.0,36.83,37.11,36.83,36.9,86200.0
2012-06-15 11:30:00,36.9,36.93,36.7,36.8,90700.0,36.9,36.93,36.7,36.8,90700.0
2012-06-15 12:00:00,36.81,36.85,36.8,36.82,42200.0,36.81,36.85,36.8,36.82,42200.0
2012-06-15 12:30:00,36.81,36.98,36.79,36.98,60600.0,36.81,36.98,36.79,36.98,60600.0
2012-06-15 13:00:00,36.99,37.06,36.98,37.0,44000.0,36.99,37.06,36.98,37.0,44000.0
2012-06-15 13:30:00,37.0,37.09,37.0,37.07,57000.0,37.0,37.09,37.0,37.07,57000.0
2012-06-15 14:00:00,37.08,37.16,37.02,37.05,134900.0,37.08,37.16,37.02,37.05,134900.0
2012-06-15 14:30:00,37.05,37.1,37.05,37.05,99100.0,37.05,37.1,37.05,37.05,99100.0
2012-06-15 15:00:00,37.05,37.13,37.05,37.1,122600.0,37.05,37.13,37.05,37.1,122600.0
2012-06-15 15:30:00,37.09,37.17,36.95,37.05,480500.0,37.09,37.17,36.95,37.05,480500.0
2012-06-18 09:30:00,37.07,37.47,36.81,37.42,95700.0,37.07,37.47,36.81,37.42,95700.0
2012-06-18 10:00:00,37.41,37.73,37.41,37.61,101400.0,37.41,37.73,37.41,37.61,101400.0
2012-06-18 10:30:00,37.61,37.64,37.2,37.24,88000.0,37.61,37.64,37.2,37.24,88000.0
2012-06-18 11:00:00,37.25,37.3,36.96,37.04,88000.0,37.25,37.3,36.96,37.04,88000.0
2012-06-18 11:30:00,37.04,37.04,36.8,36.95,84200.0,37.04,37.04,36.8,36.95,84200.0
2012-06-18 12:00:00,36.96,37.03,36.86,36.94,68100.0,36.96,37.03,36.86,36.94,68100.0
2012-06-18 12:30:00,36.93,36.97,36.7,36.71,108800.0,36.93,36.97,36.7,36.71,108800.0
2012-06-18 13:00:00,36.7,36.76,36.51,36.73,63500.0,36.7,36.76,36.51,36.73,63500.0
2012-06-18 13:30:00,36.76,37.07,36.76,37.07,66900.0,36.76,37.07,36.76,37.07,66900.0
2012-06-18 14:00:00,37.05,37.08,36.91,36.93,35600.0,37.05,37.08,36.91,36.93,35600.0
2012-06-18 14:30:00,36.94,37.03,36.92,36.97,56500.0,36.94,37.03,36.92,36.97,56500.0
2012-06-18 15:00:00,36.96,36.99,36.81,36.9,51300.0,36.96,36.99,36.81,36.9,51300.0
2012-06-18 15:30:00,36.9,36.97,36.81,36.9,122100.0,36.9,36.97,36.81,36.9,122100.0
2012-06-19 09:30:00,36.99,37.74,36.81,37.7,154500.0,36.99,37.74,36.81,37.7,154500.0
2012-06-19 10:00:00,37.7,37.84,37.6,37.83,88100.0,37.7,37.84,37.6,37.83,88100.0
2012-06-19 10:30:00,37.85,37.88,37.53,37.53,74800.0,37.85,37.88,37.53,37.53,74800.0
2012-06-19 11:00:00,37.53,37.55,37.36,37.4,82200.0,37.53,37.55,37.36,37.4,82200.0
2012-06-19 11:30:00,37.41,37.41,37.28,37.35,52800.0,37.41,37.41,37.28,37.35,52800.0
2012-06-19 12:00:00,37.34,37.38,37.27,37.35,49500.0,37.34,37.38,37.27,37.35,49500.0
2012-06-19 12:30:00,37.37,37.41,37.32,37.39,51000.0,37.37,37.41,37.32,37.39,51000.0
2012-06-19 13:00:00,37.39,37.45,37.37,37.44,92200.0,37.39,37.45,37.37,37.44,92200.0
2012-06-19 13:30:00,37.43,37.52,37.41,37.52,124800.0,37.43,37.52,37.41,37.52,124800.0
2012-06-19 14:00:00,37.52,37.55,37.03,37.3,218700.0,37.52,37.55,37.03,37.3,218700.0
2012-06-19 14:30:00,37.29,37.3,37.0,37.02,153000.0,37.29,37.3,37.0,37.02,153000.0
2012-06-19 15:00:00,37.04,37.23,37.0,37.08,175600.0,37.04,37.23,37.0,37.08,175600.0
2012-06-19 15:30:00,37.08,37.23,37.05,37.2,186800.0,37.08,37.23,37.05,37.2,186800.0
2012-06-20 09:30:00,37.47,37.65,37.11,37.51,165100.0,37.47,37.65,37.11,37.51,165100.0
2012-06-20 10:00:00,37.48,37.79,37.38,37.56,157100.0,37.48,37.79,37.38,37.56,157100.0
2012-06-20 10:30:00,37.54,37.54,37.32,37.51,45300.0,37.54,37.54,37.32,37.51,45300.0
2012-06-20 11:00:00,37.52,37.64,37.52,37.6,32700.0,37.52,37.64,37.52,37.6,32700.0
2012-06-20 11:30:00,37.6,38.19,37.59,37.79,237900.0,37.6,38.19,37.59,37.79,237900.0
2012-06-20 12:00:00,37.79,38.02,37.69,37.81,77100.0,37.79,38.02,37.69,37.81,77100.0
2012-06-20 12:30:00,37.77,37.9,37.57,37.89,51200.0,37.77,37.9,37.57,37.89,51200.0
2012-06-20 13:00:00,37.87,38.16,37.87,37.94,78100.0,37.87,38.16,37.87,37.94,78100.0
2012-06-20 13:30:00,37.95,37.97,37.76,37.85,40100.0,37.95,37.97,37.76,37.85,40100.0
2012-06-20 14:00:00,37.84,37.96,37.71,37.8,107400.0,37.84,37.96,37.71,37.8,107400.0
2012-06-20 14:30:00,37.8,37.85,37.5,37.52,107500.0,37.8,37.85,37.5,37.52,107500.0
2012-06-20 15:00:00,37.52,37.65,37.39,37.64,91500.0,37.52,37.65,37.39,37.64,91500.0
2012-06-20 15:30:00,37.64,37.7,37.5,37.65,117400.0,37.64,37.7,37.5,37.65,117400.0
2012-06-21 09:30:00,37.69,37.69,37.25,37.25,51000.0,37.69,37.69,37.25,37.25,51000.0
2012-06-21 10:00:00,37.27,37.48,37.15,37.2,77500.0,37.27,37.48,37.15,37.2,77500.0
2012-06-21 10:30:00,37.2,37.38,37.18,37.25,61700.0,37.2,37.38,37.18,37.25,61700.0
2012-06-21 11:00:00,37.25,37.25,36.91,37.01,97200.0,37.25,37.25,36.91,37.01,97200.0
2012-06-21 11:30:00,37.01,37.1,36.9,37.08,42000.0,37.01,37.1,36.9,37.08,42000.0
2012-06-21 12:00:00,37.09,37.13,36.88,36.88,54900.0,37.09,37.13,36.88,36.88,54900.0
2012-06-21 12:30:00,36.87,36.87,36.75,36.79,37400.0,36.87,36.87,36.75,36.79,37400.0
2012-06-21 13:00:00,36.8,36.8,36.7,36.77,34100.0,36.8,36.8,36.7,36.77,34100.0
2012-06-21 13:30:00,36.76,36.8,36.6,36.62,42100.0,36.76,36.8,36.6,36.62,42100.0
2012-06-21 14:00:00,36.6,36.69,36.55,36.69,56200.0,36.6,36.69,36.55,36.69,56200.0
2012-06-21 14:30:00,36.68,36.78,36.59,36.63,65900.0,36.68,36.78,36.59,36.63,65900.0
2012-06-21 15:00:00,36.61,36.62,36.5,36.58,93500.0,36.61,36.62,36.5,36.58,93500.0
2012-06-21 15:30:00,36.58,36.7,36.51,36.65,201300.0,36.58,36.7,36.51,36.65,201300.0
2012-06-22 09:30:00,36.89,37.04,36.47,36.57,53800.0,36.89,37.04,36.47,36.57,53800.0
2012-06-22 10:00:00,36.57,36.79,36.57,36.6,33100.0,36.57,36.79,36.57,36.6,33100.0
2012-06-22 10:30:00,36.58,36.76,36.46,36.72,40300.0,36.58,36.76,36.46,36.72,40300.0
2012-06-22 11:00:00,36.71,36.99,36.69,36.94,45200.0,36.71,36.99,36.69,36.94,45200.0
2012-06-22 11:30:00,36.94,36.97,36.84,36.85,51500.0,36.94,36.97,36.84,36.85,51500.0
2012-06-22 12:00:00,36.86,36.89,36.7,36.71,86100.0,36.86,36.89,36.7,36.71,86100.0
2012-06-22 12:30:00,36.71,37.09,36.7,37.04,42800.0,36.71,37.09,36.7,37.04,42800.0
2012-06-22 13:00:00,37.02,37.02,36.8,36.82,34400.0,37.02,37.02,36.8,36.82,34400.0
2012-06-22 13:30:00,36.83,37.03,36.75,37.03,106000.0,36.83,37.03,36.75,37.03,106000.0
2012-06-22 14:00:00,37.03,37.16,37.02,37.13,55100.0,37.03,37.16,37.02,37.13,55100.0
2012-06-22 14:30:00,37.12,37.32,37.09,37.28,41800.0,37.12,37.32,37.09,37.28,41800.0
2012-06-22 15:00:00,37.29,37.31,37.15,37.27,64800.0,37.29,37.31,37.15,37.27,64800.0
2012-06-22 15:30:00,37.26,37.34,37.19,37.31,149100.0,37.26,37.34,37.19,37.31,149100.0
2012-06-25 09:30:00,36.85,36.95,35.99,36.57,60300.0,36.85,36.95,35.99,36.57,60300.0
2012-06-25 10:00:00,36.58,36.84,36.55,36.59,42200.0,36.58,36.84,36.55,36.59,42200.0
2012-06-25 10:30:00,36.61,36.79,36.58,36.76,55100.0,36.61,36.79,36.58,36.76,55100.0
2012-06-25 11:00:00,36.76,36.88,36.63,36.68,56900.0,36.76,36.88,36.63,36.68,56900.0
2012-06-25 11:30:00,36.67,36.84,36.56,36.71,60600.0,36.67,36.84,36.56,36.71,60600.0
2012-06-25 12:00:00,36.71,36.9,36.7,36.87,30500.0,36.71,36.9,36.7,36.87,30500.0
2012-06-25 12:30:00,36.85,37.03,36.85,37.02,46800.0,36.85,37.03,36.85,37.02,46800.0
2012-06-25 13:00:00,37.01,37.02,36.92,36.96,31000.0,37.01,37.02,36.92,36.96,31000.0
2012-06-25 13:30:00,36.96,37.21,36.94,37.13,111200.0,36.96,37.21,36.94,37.13,111200.0
2012-06-25 14:00:00,37.12,37.21,37.04,37.1,47100.0,37.12,37.21,37.04,37.1,47100.0
2012-06-25 14:30:00,37.1,37.18,37.03,37.14,31600.0,37.1,37.18,37.03,37.14,31600.0
2012-06-25 15:00:00,37.14,37.2,37.03,37.11,39600.0,37.14,37.2,37.03,37.11,39600.0
2012-06-25 15:30:00,37.12,37.14,36.98,37.05,75600.0,37.12,37.14,36.98,37.05,75600.0
2012-06-26 09:30:00,36.98,37.59,36.79,37.41,76700.0,36.98,37.59,36.79,37.41,76700.0
2012-06-26 10:00:00,37.4,37.53,37.12,37.19,37700.0,37.4,37.53,37.12,37.19,37700.0
2012-06-26 10:30:00,37.16,37.45,37.09,37.3,72300.0,37.16,37.45,37.09,37.3,72300.0
2012-06-26 11:00:00,37.27,37.5,37.23,37.42,29000.0,37.27,37.5,37.23,37.42,29000.0
2012-06-26 11:30:00,37.4,37.45,37.13,37.15,82400.0,37.4,37.45,37.13,37.15,82400.0
2012-06-26 12:00:00,37.13,37.23,37.06,37.15,30400.0,37.13,37.23,37.06,37.15,30400.0
2012-06-26 12:30:00,37.15,37.26,37.09,37.09,35000.0,37.15,37.26,37.09,37.09,35000.0
2012-06-26 13:00:00,37.09,37.18,37.05,37.16,18400.0,37.09,37.18,37.05,37.16,18400.0
2012-06-26 13:30:00,37.16,37.19,37.08,37.09,61200.0,37.16,37.19,37.08,37.09,61200.0
2012-06-26 14:00:00,37.1,37.17,37.04,37.16,44100.0,37.1,37.17,37.04,37.16,44100.0
2012-06-26 14:30:00,37.17,37.2,37.05,37.16,32400.0,37.17,37.2,37.05,37.16,32400.0
2012-06-26 15:00:00,37.14,37.22,37.13,37.19,53200.0,37.14,37.22,37.13,37.19,53200.0
2012-06-26 15:30:00,37.19,37.32,37.14,37.18,102000.0,37.19,37.32,37.14,37.18,102000.0
2012-06-27 09:30:00,37.2,37.48,37.12,37.24,42500.0,37.2,37.48,37.12,37.24,42500.0
2012-06-27 10:00:00,37.31,37.49,37.11,37.15,36100.0,37.31,37.49,37.11,37.15,36100.0
2012-06-27 10:30:00,37.15,37.17,36.93,37.09,20400.0,37.15,37.17,36.93,37.09,20400.0
2012-06-27 11:00:00,37.12,37.17,37.01,37.08,12500.0,37.12,37.17,37.01,37.08,12500.0
2012-06-27 11:30:00,37.09,37.35,37.09,37.32,64600.0,37.09,37.35,37.09,37.32,64600.0
2012-06-27 12:00:00,37.3,37.33,37.07,37.12,77100.0,37.3,37.33,37.07,37.12,77100.0
2012-06-27 12:30:00,37.12,37.29,37.06,37.27,58100.0,37.12,37.29,37.06,37.27,58100.0
2012-06-27 13:00:00,37.27,37.67,37.26,37.62,224700.0,37.27,37.67,37.26,37.62,224700.0
2012-06-27 13:30:00,37.61,37.89,37.53,37.81,45000.0,37.61,37.89,37.53,37.81,45000.0
2012-06-27 14:00:00,37.8,37.9,37.71,37.72,82200.0,37.8,37.9,37.71,37.72,82200.0
2012-06-27 14:30:00,37.73,37.73,37.6,37.66,29800.0,37.73,37.73,37.6,37.66,29800.0
2012-06-27 15:00:00,37.67,37.8,37.65,37.75,46300.0,37.67,37.8,37.65,37.75,46300.0
2012-06-27 15:30:00,37.75,38.0,37.71,37.89,129500.0,37.75,38.0,37.71,37.89,129500.0
2012-06-28 09:30:00,37.68,38.05,37.44,38.02,72100.0,37.68,38.05,37.44,38.02,72100.0
2012-06-28 10:00:00,38.01,38.2,37.83,38.1,107600.0,38.01,38.2,37.83,38.1,107600.0
2012-06-28 10:30:00,38.1,38.1,37.28,37.33,222400.0,38.1,38.1,37.28,37.33,222400.0
2012-06-28 11:00:00,37.33,37.43,37.22,37.37,70600.0,37.33,37.43,37.22,37.37,70600.0
2012-06-28 11:30:00,37.38,37.59,37.37,37.55,40600.0,37.38,37.59,37.37,37.55,40600.0
2012-06-28 12:00:00,37.55,39.09,37.55,38.18,849500.0,37.55,39.09,37.55,38.18,849500.0
2012-06-28 12:30:00,38.18,38.33,37.94,38.24,115600.0,38.18,38.33,37.94,38.24,115600.0
2012-06-28 13:00:00,38.24,38.25,37.92,37.96,79800.0,38.24,38.25,37.92,37.96,79800.0
2012-06-28 13:30:00,37.95,37.98,37.58,37.75,94400.0,37.95,37.98,37.58,37.75,94400.0
2012-06-28 14:00:00,37.75,37.82,37.24,37.26,88500.0,37.75,37.82,37.24,37.26,88500.0
2012-06-28 14:30:00,37.27,37.32,37.08,37.13,62400.0,37.27,37.32,37.08,37.13,62400.0
2012-06-28 15:00:00,37.11,37.39,37.06,37.36,76200.0,37.11,37.39,37.06,37.36,76200.0
2012-06-28 15:30:00,37.36,37.72,37.3,37.67,184400.0,37.36,37.72,37.3,37.67,184400.0
2012-06-29 09:30:00,38.39,38.5,37.98,38.3,179100.0,38.39,38.5,37.98,38.3,179100.0
2012-06-29 10:00:00,38.31,38.99,38.31,38.91,202600.0,38.31,38.99,38.31,38.91,202600.0
2012-06-29 10:30:00,38.92,39.08,38.67,38.94,148800.0,38.92,39.08,38.67,38.94,148800.0
2012-06-29 11:00:00,38.94,39.25,38.93,39.1,57300.0,38.94,39.25,38.93,39.1,57300.0
2012-06-29 11:30:00,39.1,39.3,39.09,39.26,67400.0,39.1,39.3,39.09,39.26,67400.0
2012-06-29 12:00:00,39.25,39.45,39.25,39.4,83600.0,39.25,39.45,39.25,39.4,83600.0
2012-06-29 12:30:00,39.39,39.51,39.33,39.48,66400.0,39.39,39.51,39.33,39.48,66400.0
2012-06-29 13:00:00,39.48,39.5,39.3,39.3,78900.0,39.48,39.5,39.3,39.3,78900.0
2012-06-29 13:30:00,39.3,39.3,39.11,39.12,85500.0,39.3,39.3,39.11,39.12,85500.0
2012-06-29 14:00:00,39.12,39.3,39.1,39.3,69000.0,39.12,39.3,39.1,39.3,69000.0
2012-06-29 14:30:00,39.32,39.47,39.27,39.47,76300.0,39.32,39.47,39.27,39.47,76300.0
2012-06-29 15:00:00,39.45,39.46,39.29,39.44,100000.0,39.45,39.46,39.29,39.44,100000.0
2012-06-29 15:30:00,39.44,39.64,39.41,39.58,223800.0,39.44,39.64,39.41,39.58,223800.0
2012-07-02 09:30:00,39.89,40.0,39.6,39.98,200200.0,39.89,40.0,39.6,39.98,200200.0
2012-07-02 10:00:00,39.95,40.39,39.83,40.32,499100.0,39.95,40.39,39.83,40.32,499100.0
2012-07-02 10:30:00,40.31,40.39,39.95,39.96,136700.0,40.31,40.39,39.95,39.96,136700.0
2012-07-02 11:00:00,39.96,40.56,39.94,40.45,172000.0,39.96,40.56,39.94,40.45,172000.0
2012-07-02 11:30:00,40.45,40.6,40.41,40.46,68800.0,40.45,40.6,40.41,40.46,68800.0
2012-07-02 12:00:00,40.48,40.9,40.43,40.79,107100.0,40.48,40.9,40.43,40.79,107100.0
2012-07-02 12:30:00,40.76,40.98,40.66,40.97,62500.0,40.76,40.98,40.66,40.97,62500.0
2012-07-02 13:00:00,40.95,41.11,40.92,40.95,97700.0,40.95,41.11,40.92,40.95,97700.0
2012-07-02 13:30:00,40.95,41.03,40.93,40.98,60700.0,40.95,41.03,40.93,40.98,60700.0
2012-07-02 14:00:00,40.99,41.15,40.92,41.07,101100.0,40.99,41.15,40.92,41.07,101100.0
2012-07-02 14:30:00,41.08,41.19,40.93,41.19,107800.0,41.08,41.19,40.93,41.19,107800.0
2012-07-02 15:00:00,41.17,41.48,41.12,41.41,174100.0,41.17,41.48,41.12,41.41,174100.0
2012-07-02 15:30:00,41.4,41.7,41.32,41.68,353600.0,41.4,41.7,41.32,41.68,353600.0
2012-07-03 09:30:00,41.55,41.69,41.18,41.35,186500.0,41.55,41.69,41.18,41.35,186500.0
2012-07-03 10:00:00,41.35,41.58,41.34,41.54,84300.0,41.35,41.58,41.34,41.54,84300.0
2012-07-03 10:30:00,41.54,41.74,41.49,41.74,64000.0,41.54,41.74,41.49,41.74,64000.0
2012-07-03 11:00:00,41.73,42.37,41.72,42.31,239600.0,41.73,42.37,41.72,42.31,239600.0
2012-07-03 11:30:00,42.31,42.32,41.79,41.79,92400.0,42.31,42.32,41.79,41.79,92400.0
2012-07-03 12:00:00,41.82,41.82,41.54,41.58,98200.0,41.82,41.82,41.54,41.58,98200.0
2012-07-03 12:30:00,41.55,41.64,41.32,41.63,117700.0,41.55,41.64,41.32,41.63,117700.0
2012-07-05 09:30:00,41.83,41.83,41.02,41.1,138100.0,41.83,41.83,41.02,41.1,138100.0
2012-07-05 10:00:00,41.1,41.23,40.88,41.21,149400.0,41.1,41.23,40.88,41.21,149400.0
2012-07-05 10:30:00,41.21,41.39,41.08,41.37,130400.0,41.21,41.39,41.08,41.37,130400.0
2012-07-05 11:00:00,41.39,41.43,41.14,41.29,64000.0,41.39,41.43,41.14,41.29,64000.0
2012-07-05 11:30:00,41.3,41.35,41.16,41.32,50600.0,41.3,41.35,41.16,41.32,50600.0
2012-07-05 12:00:00,41.29,41.34,41.21,41.29,107100.0,41.29,41.34,41.21,41.29,107100.0
2012-07-05 12:30:00,41.27,41.3,41.08,41.29,82900.0,41.27,41.3,41.08,41.29,82900.0
2012-07-05 13:00:00,41.3,41.3,41.26,41.28,38800.0,41.3,41.3,41.26,41.28,38800.0
2012-07-05 13:30:00,41.29,41.36,41.25,41.35,60400.0,41.29,41.36,41.25,41.35,60400.0
2012-07-05 14:00:00,41.35,41.37,41.22,41.25,63600.0,41.35,41.37,41.22,41.25,63600.0
2012-07-05 14:30:00,41.25,41.28,41.18,41.25,37100.0,41.25,41.28,41.18,41.25,37100.0
2012-07-05 15:00:00,41.25,41.32,41.21,41.26,85200.0,41.25,41.32,41.21,41.26,85200.0
2012-07-05 15:30:00,41.26,41.33,41.2,41.28,246400.0,41.26,41.33,41.2,41.28,246400.0
2012-07-06 09:30:00,41.08,41.26,40.86,41.25,104300.0,41.08,41.26,40.86,41.25,104300.0
2012-07-06 10:00:00,41.24,41.31,40.88,40.88,131400.0,41.24,41.31,40.88,40.88,131400.0
2012-07-06 10:30:00,40.9,40.99,40.78,40.96,52400.0,40.9,40.99,40.78,40.96,52400.0
2012-07-06 11:00:00,40.95,41.11,40.89,41.0,172800.0,40.95,41.11,40.89,41.0,172800.0
2012-07-06 11:30:00,40.98,40.99,40.7,40.73,52800.0,40.98,40.99,40.7,40.73,52800.0
2012-07-06 12:00:00,40.73,40.77,40.54,40.62,52600.0,40.73,40.77,40.54,40.62,52600.0
2012-07-06 12:30:00,40.66,40.73,40.65,40.67,34700.0,40.66,40.73,40.65,40.67,34700.0
2012-07-06 13:00:00,40.66,40.68,40.55,40.58,56300.0,40.66,40.68,40.55,40.58,56300.0
2012-07-06 13:30:00,40.58,40.65,40.57,40.63,29200.0,40.58,40.65,40.57,40.63,29200.0
2012-07-06 14:00:00,40.61,40.63,40.49,40.59,39700.0,40.61,40.63,40.49,40.59,39700.0
2012-07-06 14:30:00,40.59,40.69,40.58,40.6,47200.0,40.59,40.69,40.58,40.6,47200.0
2012-07-06 15:00:00,40.6,40.77,40.56,40.77,74900.0,40.6,40.77,40.56,40.77,74900.0
2012-07-06 15:30:00,40.75,40.84,40.6,40.77,141300.0,40.75,40.84,40.6,40.77,141300.0
2012-07-09 09:30:00,40.76,41.26,40.52,41.14,84100.0,40.76,41.26,40.52,41.14,84100.0
2012-07-09 10:00:00,41.18,41.3,41.09,41.26,89000.0,41.18,41.3,41.09,41.26,89000.0
2012-07-09 10:30:00,41.26,41.76,41.19,41.73,273200.0,41.26,41.76,41.19,41.73,273200.0
2012-07-09 11:00:00,41.73,41.99,41.7,41.85,227700.0,41.73,41.99,41.7,41.85,227700.0
2012-07-09 11:30:00,41.86,42.27,41.81,42.17,237500.0,41.86,42.27,41.81,42.17,237500.0
2012-07-09 12:00:00,42.15,42.42,42.14,42.33,271900.0,42.15,42.42,42.14,42.33,271900.0
2012-07-09 12:30:00,42.32,42.5,42.18,42.26,155900.0,42.32,42.5,42.18,42.26,155900.0
2012-07-09 13:00:00,42.21,42.31,42.18,42.3,67000.0,42.21,42.31,42.18,42.3,67000.0
2012-07-09 13:30:00,42.3,42.46,42.26,42.37,136400.0,42.3,42.46,42.26,42.37,136400.0
2012-07-09 14:00:00,42.37,42.37,42.14,42.19,98100.0,42.37,42.37,42.14,42.19,98100.0
2012-07-09 14:30:00,42.19,42.22,41.98,42.14,246300.0,42.19,42.22,41.98,42.14,246300.0
2012-07-09 15:00:00,42.13,42.41,42.12,42.41,97600.0,42.13,42.41,42.12,42.41,97600.0
2012-07-09 15:30:00,42.41,42.44,42.16,42.31,204500.0,42.41,42.44,42.16,42.31,204500.0
2012-07-10 09:30:00,42.48,42.97,42.36,42.6,370700.0,42.48,42.97,42.36,42.6,370700.0
2012-07-10 10:00:00,42.6,42.84,42.53,42.78,172900.0,42.6,42.84,42.53,42.78,172900.0
2012-07-10 10:30:00,42.78,42.79,42.45,42.57,126000.0,42.78,42.79,42.45,42.57,126000.0
2012-07-10 11:00:00,42.58,42.58,42.21,42.5,140900.0,42.58,42.58,42.21,42.5,140900.0
2012-07-10 11:30:00,42.48,42.63,42.43,42.53,120700.0,42.48,42.63,42.43,42.53,120700.0
2012-07-10 12:00:00,42.53,42.54,42.28,42.3,72900.0,42.53,42.54,42.28,42.3,72900.0
2012-07-10 12:30:00,42.3,42.46,42.25,42.45,52300.0,42.3,42.46,42.25,42.45,52300.0
2012-07-10 13:00:00,42.44,42.6,42.37,42.48,78000.0,42.44,42.6,42.37,42.48,78000.0
2012-07-10 13:30:00,42.47,42.49,42.35,42.37,43500.0,42.47,42.49,42.35,42.37,43500.0
2012-07-10 14:00:00,42.38,42.4,42.28,42.3,114700.0,42.38,42.4,42.28,42.3,114700.0
2012-07-10 14:30:00,42.3,42.31,41.96,42.05,208700.0,42.3,42.31,41.96,42.05,208700.0
2012-07-10 15:00:00,42.04,42.15,41.98,42.02,214800.0,42.04,42.15,41.98,42.02,214800.0
2012-07-10 15:30:00,42.02,42.15,41.95,41.97,378000.0,42.02,42.15,41.95,41.97,378000.0
2012-07-11 09:30:00,41.95,42.13,41.5,41.55,183700.0,41.95,42.13,41.5,41.55,183700.0
2012-07-11 10:00:00,41.55,41.7,41.52,41.57,122400.0,41.55,41.7,41.52,41.57,122400.0
2012-07-11 10:30:00,41.57,41.6,41.45,41.52,70500.0,41.57,41.6,41.45,41.52,70500.0
2012-07-11 11:00:00,41.51,41.56,41.37,41.51,192300.0,41.51,41.56,41.37,41.51,192300.0
2012-07-11 11:30:00,41.5,41.64,41.47,41.55,105800.0,41.5,41.64,41.47,41.55,105800.0
2012-07-11 12:00:00,41.55,41.61,41.5,41.53,59200.0,41.55,41.61,41.5,41.53,59200.0
2012-07-11 12:30:00,41.52,41.6,41.51,41.55,36400.0,41.52,41.6,41.51,41.55,36400.0
2012-07-11 13:00:00,41.56,41.57,41.5,41.51,72300.0,41.56,41.57,41.5,41.51,72300.0
2012-07-11 13:30:00,41.51,41.51,40.79,41.28,358200.0,41.51,41.51,40.79,41.28,358200.0
2012-07-11 14:00:00,41.28,41.28,41.05,41.28,117700.0,41.28,41.28,41.05,41.28,117700.0
2012-07-11 14:30:00,41.28,41.45,41.2,41.36,150600.0,41.28,41.45,41.2,41.36,150600.0
2012-07-11 15:00:00,41.38,41.57,41.36,41.44,75000.0,41.38,41.57,41.36,41.44,75000.0
2012-07-11 15:30:00,41.45,41.62,41.36,41.46,135300.0,41.45,41.62,41.36,41.46,135300.0
2012-07-12 09:30:00,41.74,41.75,41.14,41.46,86700.0,41.74,41.75,41.14,41.46,86700.0
2012-07-12 10:00:00,41.5,41.93,41.38,41.93,119200.0,41.5,41.93,41.38,41.93,119200.0
2012-07-12 10:30:00,41.92,42.0,41.81,41.94,108900.0,41.92,42.0,41.81,41.94,108900.0
2012-07-12 11:00:00,41.9,42.49,41.9,42.4,131500.0,41.9,42.49,41.9,42.4,131500.0
2012-07-12 11:30:00,42.38,42.57,42.2,42.57,71400.0,42.38,42.57,42.2,42.57,71400.0
2012-07-12 12:00:00,42.57,43.17,42.53,43.07,243000.0,42.57,43.17,42.53,43.07,243000.0
2012-07-12 12:30:00,43.07,44.18,43.0,43.71,500500.0,43.07,44.18,43.0,43.71,500500.0
2012-07-12 13:00:00,43.69,43.82,43.19,43.19,437900.0,43.69,43.82,43.19,43.19,437900.0
2012-07-12 13:30:00,43.2,43.2,42.74,42.75,216100.0,43.2,43.2,42.74,42.75,216100.0
2012-07-12 14:00:00,42.75,42.91,42.55,42.71,260900.0,42.75,42.91,42.55,42.71,260900.0
2012-07-12 14:30:00,42.74,42.89,42.65,42.79,74600.0,42.74,42.89,42.65,42.79,74600.0
2012-07-12 15:00:00,42.77,42.81,42.69,42.74,176900.0,42.77,42.81,42.69,42.74,176900.0
2012-07-12 15:30:00,42.73,42.73,42.39,42.39,357300.0,42.73,42.73,42.39,42.39,357300.0
2012-07-13 09:30:00,43.33,43.33,42.52,42.94,275700.0,43.33,43.33,42.52,42.94,275700.0
2012-07-13 10:00:00,42.94,43.3,42.9,43.11,149500.0,42.94,43.3,42.9,43.11,149500.0
2012-07-13 10:30:00,43.1,43.24,42.82,43.0,138700.0,43.1,43.24,42.82,43.0,138700.0
2012-07-13 11:00:00,43.0,43.0,42.77,42.95,68200.0,43.0,43.0,42.77,42.95,68200.0
2012-07-13 11:30:00,42.94,42.95,42.84,42.87,179400.0,42.94,42.95,42.84,42.87,179400.0
2012-07-13 12:00:00,42.85,42.89,42.72,42.82,78900.0,42.85,42.89,42.72,42.82,78900.0
2012-07-13 12:30:00,42.8,42.83,42.69,42.77,225800.0,42.8,42.83,42.69,42.77,225800.0
2012-07-13 13:00:00,42.77,43.05,42.77,42.99,71300.0,42.77,43.05,42.77,42.99,71300.0
2012-07-13 13:30:00,43.0,43.56,42.99,43.45,154100.0,43.0,43.56,42.99,43.45,154100.0
2012-07-13 14:00:00,43.45,43.52,43.33,43.5,73400.0,43.45,43.52,43.33,43.5,73400.0
2012-07-13 14:30:00,43.49,43.5,43.3,43.3,45300.0,43.49,43.5,43.3,43.3,45300.0
2012-07-13 15:00:00,43.32,43.47,43.25,43.26,72100.0,43.32,43.47,43.25,43.26,72100.0
2012-07-13 15:30:00,43.25,43.32,43.14,43.3,175400.0,43.25,43.32,43.14,43.3,175400.0
2012-07-16 09:30:00,43.18,43.39,42.49,43.12,277800.0,43.18,43.39,42.49,43.12,277800.0
2012-07-16 10:00:00,43.12,43.53,43.01,43.53,204500.0,43.12,43.53,43.01,43.53,204500.0
2012-07-16 10:30:00,43.54,43.71,43.18,43.19,235400.0,43.54,43.71,43.18,43.19,235400.0
2012-07-16 11:00:00,43.19,43.24,42.96,43.12,190200.0,43.19,43.24,42.96,43.12,190200.0
2012-07-16 11:30:00,43.11,43.12,42.55,42.63,401900.0,43.11,43.12,42.55,42.63,401900.0
2012-07-16 12:00:00,42.62,42.83,42.56,42.71,141100.0,42.62,42.83,42.56,42.71,141100.0
2012-07-16 12:30:00,42.73,42.88,42.67,42.87,24500.0,42.73,42.88,42.67,42.87,24500.0
2012-07-16 13:00:00,42.87,42.87,42.63,42.72,32700.0,42.87,42.87,42.63,42.72,32700.0
2012-07-16 13:30:00,42.72,42.86,42.63,42.85,54200.0,42.72,42.86,42.63,42.85,54200.0
2012-07-16 14:00:00,42.86,42.96,42.85,42.9,63800.0,42.86,42.96,42.85,42.9,63800.0
2012-07-16 14:30:00,42.89,42.94,42.54,42.6,192600.0,42.89,42.94,42.54,42.6,192600.0
2012-07-16 15:00:00,42.6,42.69,42.46,42.48,167600.0,42.6,42.69,42.46,42.48,167600.0
2012-07-16 15:30:00,42.47,42.52,42.31,42.4,298200.0,42.47,42.52,42.31,42.4,298200.0
2012-07-17 09:30:00,42.67,42.68,41.95,42.2,212800.0,42.67,42.68,41.95,42.2,212800.0
2012-07-17 10:00:00,42.2,42.23,41.81,41.84,151800.0,42.2,42.23,41.81,41.84,151800.0
2012-07-17 10:30:00,41.84,41.88,41.29,41.49,321200.0,41.84,41.88,41.29,41.49,321200.0
2012-07-17 11:00:00,41.49,42.0,41.49,41.73,149300.0,41.49,42.0,41.49,41.73,149300.0
2012-07-17 11:30:00,41.75,42.39,41.73,42.25,92800.0,41.75,42.39,41.73,42.25,92800.0
2012-07-17 12:00:00,42.27,42.41,42.06,42.06,91500.0,42.27,42.41,42.06,42.06,91500.0
2012-07-17 12:30:00,42.07,42.12,41.81,41.81,105900.0,42.07,42.12,41.81,41.81,105900.0
2012-07-17 13:00:00,41.82,41.89,41.44,41.44,180400.0,41.82,41.89,41.44,41.44,180400.0
2012-07-17 13:30:00,41.44,41.5,40.75,41.44,320400.0,41.44,41.5,40.75,41.44,320400.0
2012-07-17 14:00:00,41.46,41.5,41.35,41.5,128100.0,41.46,41.5,41.35,41.5,128100.0
2012-07-17 14:30:00,41.5,41.5,41.23,41.5,152800.0,41.5,41.5,41.23,41.5,152800.0
2012-07-17 15:00:00,41.5,41.68,41.45,41.57,182000.0,41.5,41.68,41.45,41.57,182000.0
2012-07-17 15:30:00,41.57,41.64,41.29,41.48,410100.0,41.57,41.64,41.29,41.48,410100.0
2012-07-18 09:30:00,41.52,42.29,41.26,42.22,165200.0,41.52,42.29,41.26,42.22,165200.0
2012-07-18 10:00:00,42.25,42.36,41.83,42.11,229900.0,42.25,42.36,41.83,42.11,229900.0
2012-07-18 10:30:00,42.11,42.15,41.93,42.09,135900.0,42.11,42.15,41.93,42.09,135900.0
2012-07-18 11:00:00,42.08,42.09,41.97,42.02,68300.0,42.08,42.09,41.97,42.02,68300.0
2012-07-18 11:30:00,42.02,42.16,41.93,41.99,105400.0,42.02,42.16,41.93,41.99,105400.0
2012-07-18 12:00:00,41.97,41.98,41.83,41.84,55400.0,41.97,41.98,41.83,41.84,55400.0
2012-07-18 12:30:00,41.85,41.88,41.71,41.74,74000.0,41.85,41.88,41.71,41.74,74000.0
2012-07-18 13:00:00,41.75,41.79,41.66,41.66,73800.0,41.75,41.79,41.66,41.66,73800.0
2012-07-18 13:30:00,41.67,41.72,41.58,41.62,48500.0,41.67,41.72,41.58,41.62,48500.0
2012-07-18 14:00:00,41.61,41.74,41.42,41.5,90000.0,41.61,41.74,41.42,41.5,90000.0
2012-07-18 14:30:00,41.49,41.5,41.24,41.41,81100.0,41.49,41.5,41.24,41.41,81100.0
2012-07-18 15:00:00,41.41,41.52,41.23,41.24,130200.0,41.41,41.52,41.23,41.24,130200.0
2012-07-18 15:30:00,41.24,41.27,40.89,40.98,560600.0,41.24,41.27,40.89,40.98,560600.0
2012-07-19 09:30:00,41.18,41.27,40.69,40.92,114800.0,41.18,41.27,40.69,40.92,114800.0
2012-07-19 10:00:00,40.93,40.94,40.33,40.6,124400.0,40.93,40.94,40.33,40.6,124400.0
2012-07-19 10:30:00,40.59,40.94,40.49,40.88,77700.0,40.59,40.94,40.49,40.88,77700.0
2012-07-19 11:00:00,40.88,40.98,40.5,40.59,62300.0,40.88,40.98,40.5,40.59,62300.0
2012-07-19 11:30:00,40.58,40.73,40.58,40.7,62400.0,40.58,40.73,40.58,40.7,62400.0
2012-07-19 12:00:00,40.71,40.82,40.59,40.81,49200.0,40.71,40.82,40.59,40.81,49200.0
2012-07-19 12:30:00,40.79,41.02,40.77,40.83,39500.0,40.79,41.02,40.77,40.83,39500.0
2012-07-19 13:00:00,40.84,40.98,40.84,40.87,32700.0,40.84,40.98,40.84,40.87,32700.0
2012-07-19 13:30:00,40.86,40.87,40.63,40.73,32400.0,40.86,40.87,40.63,40.73,32400.0
2012-07-19 14:00:00,40.74,40.83,40.6,40.62,62200.0,40.74,40.83,40.6,40.62,62200.0
2012-07-19 14:30:00,40.62,40.69,40.58,40.62,57200.0,40.62,40.69,40.58,40.62,57200.0
2012-07-19 15:00:00,40.62,40.67,40.55,40.6,63800.0,40.62,40.67,40.55,40.6,63800.0
2012-07-19 15:30:00,40.59,40.76,40.59,40.7,210500.0,40.59,40.76,40.59,40.7,210500.0
2012-07-20 09:30:00,40.69,40.79,40.23,40.27,84800.0,40.69,40.79,40.23,40.27,84800.0
2012-07-20 10:00:00,40.26,40.4,39.88,40.31,177900.0,40.26,40.4,39.88,40.31,177900.0
2012-07-20 10:30:00,40.34,40.43,40.1,40.38,103800.0,40.34,40.43,40.1,40.38,103800.0
2012-07-20 11:00:00,40.38,40.46,40.29,40.42,47100.0,40.38,40.46,40.29,40.42,47100.0
2012-07-20 11:30:00,40.45,40.45,40.3,40.3,37700.0,40.45,40.45,40.3,40.3,37700.0
2012-07-20 12:00:00,40.32,40.39,40.24,40.32,28900.0,40.32,40.39,40.24,40.32,28900.0
2012-07-20 12:30:00,40.32,40.53,40.27,40.51,40000.0,40.32,40.53,40.27,40.51,40000.0
2012-07-20 13:00:00,40.52,40.6,40.46,40.57,29800.0,40.52,40.6,40.46,40.57,29800.0
2012-07-20 13:30:00,40.59,40.67,40.56,40.66,43900.0,40.59,40.67,40.56,40.66,43900.0
2012-07-20 14:00:00,40.66,40.72,40.48,40.51,35500.0,40.66,40.72,40.48,40.51,35500.0
2012-07-20 14:30:00,40.52,40.52,40.23,40.27,26800.0,40.52,40.52,40.23,40.27,26800.0
2012-07-20 15:00:00,40.27,40.32,40.19,40.29,54700.0,40.27,40.32,40.19,40.29,54700.0
2012-07-20 15:30:00,40.3,40.33,40.2,40.25,145900.0,40.3,40.33,40.2,40.25,145900.0
2012-07-23 09:30:00,39.88,40.02,39.1,39.43,174600.0,39.88,40.02,39.1,39.43,174600.0
2012-07-23 10:00:00,39.43,39.51,39.41,39.44,102600.0,39.43,39.51,39.41,39.44,102600.0
2012-07-23 10:30:00,39.44,39.5,39.34,39.35,90400.0,39.44,39.5,39.34,39.35,90400.0
2012-07-23 11:00:00,39.37,39.5,39.35,39.46,94400.0,39.37,39.5,39.35,39.46,94400.0
2012-07-23 11:30:00,39.45,39.46,39.23,39.31,71200.0,39.45,39.46,39.23,39.31,71200.0
2012-07-23 12:00:00,39.28,39.28,39.06,39.07,83700.0,39.28,39.28,39.06,39.07,83700.0
2012-07-23 12:30:00,39.07,39.15,38.99,39.14,84300.0,39.07,39.15,38.99,39.14,84300.0
2012-07-23 13:00:00,39.14,39.14,39.0,39.09,84600.0,39.14,39.14,39.0,39.09,84600.0
2012-07-23 13:30:00,39.09,39.14,39.01,39.09,81400.0,39.09,39.14,39.01,39.09,81400.0
2012-07-23 14:00:00,39.1,39.11,39.03,39.1,82900.0,39.1,39.11,39.03,39.1,82900.0
2012-07-23 14:30:00,39.09,39.1,39.0,39.05,77300.0,39.09,39.1,39.0,39.05,77300.0
2012-07-23 15:00:00,39.05,39.11,39.01,39.1,175900.0,39.05,39.11,39.01,39.1,175900.0
2012-07-23 15:30:00,39.1,39.54,39.1,39.37,313200.0,39.1,39.54,39.1,39.37,313200.0
2012-07-24 09:30:00,39.5,39.71,39.23,39.3,71300.0,39.5,39.71,39.23,39.3,71300.0
2012-07-24 10:00:00,39.23,39.26,39.01,39.12,68600.0,39.23,39.26,39.01,39.12,68600.0
2012-07-24 10:30:00,39.13,39.14,38.85,39.03,66200.0,39.13,39.14,38.85,39.03,66200.0
2012-07-24 11:00:00,39.03,39.32,38.97,39.14,92000.0,39.03,39.32,38.97,39.14,92000.0
2012-07-24 11:30:00,39.16,39.28,38.87,39.01,89500.0,39.16,39.28,38.87,39.01,89500.0
2012-07-24 12:00:00,39.0,39.09,38.87,38.92,64000.0,39.0,39.09,38.87,38.92,64000.0
2012-07-24 12:30:00,38.92,38.99,38.83,38.91,60400.0,38.92,38.99,38.83,38.91,60400.0
2012-07-24 13:00:00,38.91,39.0,38.8,38.82,73600.0,38.91,39.0,38.8,38.82,73600.0
2012-07-24 13:30:00,38.81,38.85,38.7,38.82,56600.0,38.81,38.85,38.7,38.82,56600.0
2012-07-24 14:00:00,38.81,38.82,38.55,38.66,61900.0,38.81,38.82,38.55,38.66,61900.0
2012-07-24 14:30:00,38.68,38.71,38.6,38.7,116500.0,38.68,38.71,38.6,38.7,116500.0
2012-07-24 15:00:00,38.7,38.79,38.65,38.78,88600.0,38.7,38.79,38.65,38.78,88600.0
2012-07-24 15:30:00,38.8,38.9,38.71,38.86,257700.0,38.8,38.9,38.71,38.86,257700.0
2012-07-25 09:30:00,38.98,39.49,38.83,38.84,133100.0,38.98,39.49,38.83,38.84,133100.0
2012-07-25 10:00:00,38.95,39.37,38.88,39.37,138700.0,38.95,39.37,38.88,39.37,138700.0
2012-07-25 10:30:00,39.39,39.4,38.72,38.89,116200.0,39.39,39.4,38.72,38.89,116200.0
2012-07-25 11:00:00,38.88,39.15,38.81,39.1,26100.0,38.88,39.15,38.81,39.1,26100.0
2012-07-25 11:30:00,39.09,39.14,38.92,39.05,36300.0,39.09,39.14,38.92,39.05,36300.0
2012-07-25 12:00:00,39.08,39.2,39.03,39.2,24100.0,39.08,39.2,39.03,39.2,24100.0
2012-07-25 12:30:00,39.21,39.36,39.17,39.2,37900.0,39.21,39.36,39.17,39.2,37900.0
2012-07-25 13:00:00,39.2,39.39,39.18,39.37,23800.0,39.2,39.39,39.18,39.37,23800.0
2012-07-25 13:30:00,39.38,39.55,39.36,39.39,91100.0,39.38,39.55,39.36,39.39,91100.0
2012-07-25 14:00:00,39.39,39.42,39.18,39.34,82400.0,39.39,39.42,39.18,39.34,82400.0
2012-07-25 14:30:00,39.34,39.5,39.34,39.36,72900.0,39.34,39.5,39.34,39.36,72900.0
2012-07-25 15:00:00,39.36,39.41,39.25,39.41,110900.0,39.36,39.41,39.25,39.41,110900.0
2012-07-25 15:30:00,39.39,39.57,39.24,39.56,279900.0,39.39,39.57,39.24,39.56,279900.0
2012-07-26 09:30:00,39.86,40.44,39.62,40.08,270700.0,39.86,40.44,39.62,40.08,270700.0
2012-07-26 10:00:00,40.07,40.33,40.07,40.12,152800.0,40.07,40.33,40.07,40.12,152800.0
2012-07-26 10:30:00,40.1,40.16,39.71,39.81,139900.0,40.1,40.16,39.71,39.81,139900.0
2012-07-26 11:00:00,39.82,39.85,39.48,39.61,103200.0,39.82,39.85,39.48,39.61,103200.0
2012-07-26 11:30:00,39.61,39.62,39.43,39.53,54000.0,39.61,39.62,39.43,39.53,54000.0
2012-07-26 12:00:00,39.53,39.65,39.48,39.54,127700.0,39.53,39.65,39.48,39.54,127700.0
2012-07-26 12:30:00,39.55,39.59,39.46,39.51,30200.0,39.55,39.59,39.46,39.51,30200.0
2012-07-26 13:00:00,39.51,39.71,39.44,39.6,51100.0,39.51,39.71,39.44,39.6,51100.0
2012-07-26 13:30:00,39.62,39.7,39.43,39.46,37900.0,39.62,39.7,39.43,39.46,37900.0
2012-07-26 14:00:00,39.47,39.55,39.38,39.5,36100.0,39.47,39.55,39.38,39.5,36100.0
2012-07-26 14:30:00,39.5,39.57,39.39,39.48,44700.0,39.5,39.57,39.39,39.48,44700.0
2012-07-26 15:00:00,39.46,39.58,39.34,39.4,86500.0,39.46,39.58,39.34,39.4,86500.0
2012-07-26 15:30:00,39.39,39.42,39.24,39.36,187600.0,39.39,39.42,39.24,39.36,187600.0
2012-07-27 09:30:00,39.75,40.0,39.36,39.65,112500.0,39.75,40.0,39.36,39.65,112500.0
2012-07-27 10:00:00,39.62,39.76,39.49,39.55,45400.0,39.62,39.76,39.49,39.55,45400.0
2012-07-27 10:30:00,39.56,39.79,39.48,39.76,60300.0,39.56,39.79,39.48,39.76,60300.0
2012-07-27 11:00:00,39.78,40.0,39.7,39.85,122400.0,39.78,40.0,39.7,39.85,122400.0
2012-07-27 11:30:00,39.86,39.93,39.75,39.85,107600.0,39.86,39.93,39.75,39.85,107600.0
2012-07-27 12:00:00,39.88,39.92,39.69,39.79,108600.0,39.88,39.92,39.69,39.79,108600.0
2012-07-27 12:30:00,39.9,40.1,39.82,40.1,50200.0,39.9,40.1,39.82,40.1,50200.0
2012-07-27 13:00:00,40.07,40.17,39.87,40.03,97400.0,40.07,40.17,39.87,40.03,97400.0
2012-07-27 13:30:00,40.03,40.15,39.87,39.89,63500.0,40.03,40.15,39.87,39.89,63500.0
2012-07-27 14:00:00,39.91,40.08,39.61,39.64,118700.0,39.91,40.08,39.61,39.64,118700.0
2012-07-27 14:30:00,39.64,39.66,39.48,39.48,58800.0,39.64,39.66,39.48,39.48,58800.0
2012-07-27 15:00:00,39.49,39.6,39.42,39.52,118900.0,39.49,39.6,39.42,39.52,118900.0
2012-07-27 15:30:00,39.51,39.68,39.39,39.52,219400.0,39.51,39.68,39.39,39.52,219400.0
2012-07-30 09:30:00,39.55,39.94,39.53,39.78,35000.0,39.55,39.94,39.53,39.78,35000.0
2012-07-30 10:00:00,39.79,39.87,39.6,39.71,19300.0,39.79,39.87,39.6,39.71,19300.0
2012-07-30 10:30:00,39.74,39.81,39.59,39.61,59000.0,39.74,39.81,39.59,39.61,59000.0
2012-07-30 11:00:00,39.62,39.75,39.62,39.62,21800.0,39.62,39.75,39.62,39.62,21800.0
2012-07-30 11:30:00,39.63,39.68,39.56,39.64,24000.0,39.63,39.68,39.56,39.64,24000.0
2012-07-30 12:00:00,39.65,39.66,39.56,39.6,25700.0,39.65,39.66,39.56,39.6,25700.0
2012-07-30 12:30:00,39.58,39.65,39.49,39.51,22600.0,39.58,39.65,39.49,39.51,22600.0
2012-07-30 13:00:00,39.51,39.55,39.44,39.46,21000.0,39.51,39.55,39.44,39.46,21000.0
2012-07-30 13:30:00,39.47,39.62,39.43,39.5,18700.0,39.47,39.62,39.43,39.5,18700.0
2012-07-30 14:00:00,39.51,39.62,39.46,39.61,23900.0,39.51,39.62,39.46,39.61,23900.0
2012-07-30 14:30:00,39.59,39.69,39.56,39.58,27300.0,39.59,39.69,39.56,39.58,27300.0
2012-07-30 15:00:00,39.58,39.64,39.47,39.56,116300.0,39.58,39.64,39.47,39.56,116300.0
2012-07-30 15:30:00,39.59,39.63,39.44,39.57,86700.0,39.59,39.63,39.44,39.57,86700.0
2012-07-31 09:30:00,39.99,40.01,39.61,39.87,85600.0,39.99,40.01,39.61,39.87,85600.0
2012-07-31 10:00:00,39.88,39.99,39.72,39.76,63300.0,39.88,39.99,39.72,39.76,63300.0
2012-07-31 10:30:00,39.75,39.8,39.45,39.59,114600.0,39.75,39.8,39.45,39.59,114600.0
2012-07-31 11:00:00,39.57,39.74,39.5,39.51,32900.0,39.57,39.74,39.5,39.51,32900.0
2012-07-31 11:30:00,39.51,39.67,39.49,39.57,29600.0,39.51,39.67,39.49,39.57,29600.0
2012-07-31 12:00:00,39.59,39.71,39.5,39.65,92500.0,39.59,39.71,39.5,39.65,92500.0
2012-07-31 12:30:00,39.65,39.79,39.58,39.59,63500.0,39.65,39.79,39.58,39.59,63500.0
2012-07-31 13:00:00,39.59,39.63,39.53,39.63,33300.0,39.59,39.63,39.53,39.63,33300.0
2012-07-31 13:30:00,39.61,39.62,39.52,39.59,68900.0,39.61,39.62,39.52,39.59,68900.0
2012-07-31 14:00:00,39.59,39.65,39.5,39.5,79600.0,39.59,39.65,39.5,39.5,79600.0
2012-07-31 14:30:00,39.5,39.56,39.45,39.46,78100.0,39.5,39.56,39.45,39.46,78100.0
2012-07-31 15:00:00,39.46,39.51,39.39,39.4,93200.0,39.46,39.51,39.39,39.4,93200.0
2012-07-31 15:30:00,39.41,39.46,39.25,39.33,207500.0,39.41,39.46,39.25,39.33,207500.0
2012-08-01 09:30:00,39.49,39.75,38.68,38.96,61600.0,39.49,39.75,38.68,38.96,61600.0
2012-08-01 10:00:00,38.95,39.14,38.44,38.94,73400.0,38.95,39.14,38.44,38.94,73400.0
2012-08-01 10:30:00,38.9,39.2,38.87,38.97,51100.0,38.9,39.2,38.87,38.97,51100.0
2012-08-01 11:00:00,38.95,38.99,38.66,38.68,43300.0,38.95,38.99,38.66,38.68,43300.0
2012-08-01 11:30:00,38.68,38.78,38.43,38.52,57500.0,38.68,38.78,38.43,38.52,57500.0
2012-08-01 12:00:00,38.52,38.63,38.01,38.4,101900.0,38.52,38.63,38.01,38.4,101900.0
2012-08-01 12:30:00,38.39,38.48,38.2,38.38,119000.0,38.39,38.48,38.2,38.38,119000.0
2012-08-01 13:00:00,38.4,38.61,38.34,38.38,44600.0,38.4,38.61,38.34,38.38,44600.0
2012-08-01 13:30:00,38.42,38.52,38.31,38.38,68600.0,38.42,38.52,38.31,38.38,68600.0
2012-08-01 14:00:00,38.37,38.63,38.33,38.57,64300.0,38.37,38.63,38.33,38.57,64300.0
2012-08-01 14:30:00,38.57,38.58,38.05,38.06,74900.0,38.57,38.58,38.05,38.06,74900.0
2012-08-01 15:00:00,38.09,38.51,38.07,38.14,211300.0,38.09,38.51,38.07,38.14,211300.0
2012-08-01 15:30:00,38.15,38.36,37.87,37.99,194400.0,38.15,38.36,37.87,37.99,194400.0
2012-08-02 09:30:00,38.44,39.19,37.0,37.43,224700.0,38.44,39.19,37.0,37.43,224700.0
2012-08-02 10:00:00,37.43,38.1,37.35,38.1,160900.0,37.43,38.1,37.35,38.1,160900.0
2012-08-02 10:30:00,38.07,38.08,37.49,37.52,124200.0,38.07,38.08,37.49,37.52,124200.0
2012-08-02 11:00:00,37.44,37.81,37.35,37.52,120200.0,37.44,37.81,37.35,37.52,120200.0
2012-08-02 11:30:00,37.52,37.61,37.1,37.23,78500.0,37.52,37.61,37.1,37.23,78500.0
2012-08-02 12:00:00,37.25,37.54,37.16,37.17,65900.0,37.25,37.54,37.16,37.17,65900.0
2012-08-02 12:30:00,37.15,37.23,37.0,37.05,84300.0,37.15,37.23,37.0,37.05,84300.0
2012-08-02 13:00:00,37.02,37.28,36.98,37.16,67200.0,37.02,37.28,36.98,37.16,67200.0
2012-08-02 13:30:00,37.17,37.26,37.1,37.21,60100.0,37.17,37.26,37.1,37.21,60100.0
2012-08-02 14:00:00,37.2,37.37,37.17,37.31,84500.0,37.2,37.37,37.17,37.31,84500.0
2012-08-02 14:30:00,37.31,37.52,37.28,37.46,106300.0,37.31,37.52,37.28,37.46,106300.0
2012-08-02 15:00:00,37.46,37.51,37.02,37.02,105300.0,37.46,37.51,37.02,37.02,105300.0
2012-08-02 15:30:00,37.02,37.63,36.91,37.26,311200.0,37.02,37.63,36.91,37.26,311200.0
2012-08-03 09:30:00,37.64,38.17,37.57,38.15,107900.0,37.64,38.17,37.57,38.15,107900.0
2012-08-03 10:00:00,38.09,38.37,38.0,38.31,82400.0,38.09,38.37,38.0,38.31,82400.0
2012-08-03 10:30:00,38.33,38.36,38.19,38.2,96100.0,38.33,38.36,38.19,38.2,96100.0
2012-08-03 11:00:00,38.23,38.25,38.11,38.18,63000.0,38.23,38.25,38.11,38.18,63000.0
2012-08-03 11:30:00,38.19,38.35,38.11,38.26,84100.0,38.19,38.35,38.11,38.26,84100.0
2012-08-03 12:00:00,38.27,38.31,38.2,38.26,90600.0,38.27,38.31,38.2,38.26,90600.0
2012-08-03 12:30:00,38.27,38.29,38.08,38.13,78200.0,38.27,38.29,38.08,38.13,78200.0
2012-08-03 13:00:00,38.15,38.19,38.08,38.17,61400.0,38.15,38.19,38.08,38.17,61400.0
2012-08-03 13:30:00,38.16,38.29,38.15,38.25,69500.0,38.16,38.29,38.15,38.25,69500.0
2012-08-03 14:00:00,38.25,38.31,38.25,38.26,55200.0,38.25,38.31,38.25,38.26,55200.0
2012-08-03 14:30:00,38.26,38.36,38.19,38.26,92500.0,38.26,38.36,38.19,38.26,92500.0
2012-08-03 15:00:00,38.24,38.29,38.05,38.16,109300.0,38.24,38.29,38.05,38.16,109300.0
2012-08-03 15:30:00,38.15,38.22,37.96,38.11,122400.0,38.15,38.22,37.96,38.11,122400.0
2012-08-06 09:30:00,37.74,38.03,37.38,37.44,100000.0,37.74,38.03,37.38,37.44,100000.0
2012-08-06 10:00:00,37.48,37.54,37.21,37.3,69200.0,37.48,37.54,37.21,37.3,69200.0
2012-08-06 10:30:00,37.28,37.42,37.18,37.37,50300.0,37.28,37.42,37.18,37.37,50300.0
2012-08-06 11:00:00,37.39,37.59,37.35,37.55,53900.0,37.39,37.59,37.35,37.55,53900.0
2012-08-06 11:30:00,37.54,37.7,37.44,37.56,53400.0,37.54,37.7,37.44,37.56,53400.0
2012-08-06 12:00:00,37.54,37.54,37.37,37.48,46500.0,37.54,37.54,37.37,37.48,46500.0
2012-08-06 12:30:00,37.48,37.75,37.42,37.59,49100.0,37.48,37.75,37.42,37.59,49100.0
2012-08-06 13:00:00,37.58,37.75,37.56,37.72,42800.0,37.58,37.75,37.56,37.72,42800.0
2012-08-06 13:30:00,37.7,37.78,37.59,37.75,50300.0,37.7,37.78,37.59,37.75,50300.0
2012-08-06 14:00:00,37.74,37.77,37.59,37.67,54200.0,37.74,37.77,37.59,37.67,54200.0
2012-08-06 14:30:00,37.67,37.76,37.67,37.76,49500.0,37.67,37.76,37.67,37.76,49500.0
2012-08-06 15:00:00,37.75,37.75,37.58,37.6,91100.0,37.75,37.75,37.58,37.6,91100.0
2012-08-06 15:30:00,37.6,37.66,37.42,37.48,121900.0,37.6,37.66,37.42,37.48,121900.0
2012-08-07 09:30:00,38.01,38.19,37.65,38.11,92800.0,38.01,38.19,37.65,38.11,92800.0
2012-08-07 10:00:00,38.13,38.34,37.9,38.26,99500.0,38.13,38.34,37.9,38.26,99500.0
2012-08-07 10:30:00,38.26,38.33,38.02,38.12,71300.0,38.26,38.33,38.02,38.12,71300.0
2012-08-07 11:00:00,38.1,38.16,37.92,38.14,70400.0,38.1,38.16,37.92,38.14,70400.0
2012-08-07 11:30:00,38.12,38.18,38.0,38.08,44100.0,38.12,38.18,38.0,38.08,44100.0
2012-08-07 12:00:00,38.05,38.23,38.01,38.19,56000.0,38.05,38.23,38.01,38.19,56000.0
2012-08-07 12:30:00,38.21,38.36,38.13,38.35,54600.0,38.21,38.36,38.13,38.35,54600.0
2012-08-07 13:00:00,38.35,38.38,38.24,38.29,126400.0,38.35,38.38,38.24,38.29,126400.0
2012-08-07 13:30:00,38.31,38.49,38.27,38.4,87400.0,38.31,38.49,38.27,38.4,87400.0
2012-08-07 14:00:00,38.41,38.52,38.35,38.46,92100.0,38.41,38.52,38.35,38.46,92100.0
2012-08-07 14:30:00,38.46,38.58,38.38,38.55,93000.0,38.46,38.58,38.38,38.55,93000.0
2012-08-07 15:00:00,38.54,38.55,38.32,38.41,70000.0,38.54,38.55,38.32,38.41,70000.0
2012-08-07 15:30:00,38.4,38.54,38.35,38.36,203200.0,38.4,38.54,38.35,38.36,203200.0
2012-08-08 09:30:00,38.14,38.7,38.13,38.22,132000.0,38.14,38.7,38.13,38.22,132000.0
2012-08-08 10:00:00,38.21,38.39,38.07,38.13,110400.0,38.21,38.39,38.07,38.13,110400.0
2012-08-08 10:30:00,38.13,38.27,38.06,38.11,56900.0,38.13,38.27,38.06,38.11,56900.0
2012-08-08 11:00:00,38.11,38.3,38.09,38.23,53700.0,38.11,38.3,38.09,38.23,53700.0
2012-08-08 11:30:00,38.22,38.28,38.09,38.11,79100.0,38.22,38.28,38.09,38.11,79100.0
2012-08-08 12:00:00,38.11,38.16,38.03,38.09,54900.0,38.11,38.16,38.03,38.09,54900.0
2012-08-08 12:30:00,38.07,38.18,37.97,38.0,23400.0,38.07,38.18,37.97,38.0,23400.0
2012-08-08 13:00:00,38.01,38.07,37.91,37.92,108800.0,38.01,38.07,37.91,37.92,108800.0
2012-08-08 13:30:00,37.93,37.97,37.76,37.79,60100.0,37.93,37.97,37.76,37.79,60100.0
2012-08-08 14:00:00,37.8,37.87,37.68,37.75,62900.0,37.8,37.87,37.68,37.75,62900.0
2012-08-08 14:30:00,37.76,37.76,37.6,37.65,71000.0,37.76,37.76,37.6,37.65,71000.0
2012-08-08 15:00:00,37.66,37.99,37.61,37.99,141100.0,37.66,37.99,37.61,37.99,141100.0
2012-08-08 15:30:00,37.98,38.36,37.95,38.23,366600.0,37.98,38.36,37.95,38.23,366600.0
2012-08-09 09:30:00,38.28,38.38,37.84,38.0,70000.0,38.28,38.38,37.84,38.0,70000.0
2012-08-09 10:00:00,38.0,38.38,37.9,38.3,51000.0,38.0,38.38,37.9,38.3,51000.0
2012-08-09 10:30:00,38.3,38.31,38.01,38.05,94300.0,38.3,38.31,38.01,38.05,94300.0
2012-08-09 11:00:00,38.06,38.19,37.96,38.14,72500.0,38.06,38.19,37.96,38.14,72500.0
2012-08-09 11:30:00,38.14,38.2,37.89,38.01,38800.0,38.14,38.2,37.89,38.01,38800.0
2012-08-09 12:00:00,37.99,38.07,37.98,38.0,23600.0,37.99,38.07,37.98,38.0,23600.0
2012-08-09 12:30:00,38.0,38.11,37.94,38.06,51100.0,38.0,38.11,37.94,38.06,51100.0
2012-08-09 13:00:00,38.07,38.11,37.99,38.03,22600.0,38.07,38.11,37.99,38.03,22600.0
2012-08-09 13:30:00,38.06,38.13,38.03,38.13,37600.0,38.06,38.13,38.03,38.13,37600.0
2012-08-09 14:00:00,38.12,38.22,38.1,38.14,47200.0,38.12,38.22,38.1,38.14,47200.0
2012-08-09 14:30:00,38.14,38.24,38.12,38.22,30100.0,38.14,38.24,38.12,38.22,30100.0
2012-08-09 15:00:00,38.21,38.22,38.03,38.04,75100.0,38.21,38.22,38.03,38.04,75100.0
2012-08-09 15:30:00,38.04,38.07,37.89,38.0,111900.0,38.04,38.07,37.89,38.0,111900.0
2012-08-10 09:30:00,37.8,37.92,37.57,37.72,66100.0,37.8,37.92,37.57,37.72,66100.0
2012-08-10 10:00:00,37.73,37.89,37.56,37.56,53100.0,37.73,37.89,37.56,37.56,53100.0
2012-08-10 10:30:00,37.55,37.61,37.42,37.53,31800.0,37.55,37.61,37.42,37.53,31800.0
2012-08-10 11:00:00,37.54,37.57,37.34,37.4,61300.0,37.54,37.57,37.34,37.4,61300.0
2012-08-10 11:30:00,37.38,37.44,37.34,37.39,35900.0,37.38,37.44,37.34,37.39,35900.0
2012-08-10 12:00:00,37.4,37.41,37.3,37.34,46600.0,37.4,37.41,37.3,37.34,46600.0
2012-08-10 12:30:00,37.35,37.42,37.29,37.41,30700.0,37.35,37.42,37.29,37.41,30700.0
2012-08-10 13:00:00,37.41,37.53,37.37,37.42,38300.0,37.41,37.53,37.37,37.42,38300.0
2012-08-10 13:30:00,37.43,37.6,37.42,37.59,43300.0,37.43,37.6,37.42,37.59,43300.0
2012-08-10 14:00:00,37.59,37.61,37.5,37.54,23600.0,37.59,37.61,37.5,37.54,23600.0
2012-08-10 14:30:00,37.54,37.59,37.5,37.52,24000.0,37.54,37.59,37.5,37.52,24000.0
2012-08-10 15:00:00,37.54,37.62,37.5,37.58,56300.0,37.54,37.62,37.5,37.58,56300.0
2012-08-10 15:30:00,37.57,37.62,37.45,37.61,89900.0,37.57,37.62,37.45,37.61,89900.0
2012-08-13 09:30:00,37.33,37.64,37.11,37.57,54300.0,37.33,37.64,37.11,37.57,54300.0
2012-08-13 10:00:00,37.57,37.65,37.48,37.6,46600.0,37.57,37.65,37.48,37.6,46600.0
2012-08-13 10:30:00,37.59,37.72,37.51,37.67,29300.0,37.59,37.72,37.51,37.67,29300.0
2012-08-13 11:00:00,37.64,37.73,37.54,37.6,54300.0,37.64,37.73,37.54,37.6,54300.0
2012-08-13 11:30:00,37.59,37.86,37.56,37.85,43100.0,37.59,37.86,37.56,37.85,43100.0
2012-08-13 12:00:00,37.84,38.41,37.82,38.23,149600.0,37.84,38.41,37.82,38.23,149600.0
2012-08-13 12:30:00,38.21,38.29,38.08,38.16,66100.0,38.21,38.29,38.08,38.16,66100.0
2012-08-13 13:00:00,38.15,38.36,38.08,38.3,59900.0,38.15,38.36,38.08,38.3,59900.0
2012-08-13 13:30:00,38.3,38.47,38.23,38.45,64000.0,38.3,38.47,38.23,38.45,64000.0
2012-08-13 14:00:00,38.44,38.47,38.35,38.4,35300.0,38.44,38.47,38.35,38.4,35300.0
2012-08-13 14:30:00,38.38,38.52,38.3,38.35,53700.0,38.38,38.52,38.3,38.35,53700.0
2012-08-13 15:00:00,38.33,38.49,38.29,38.43,85000.0,38.33,38.49,38.29,38.43,85000.0
2012-08-13 15:30:00,38.41,38.62,38.41,38.56,201000.0,38.41,38.62,38.41,38.56,201000.0
2012-08-14 09:30:00,38.51,38.92,38.46,38.6,72100.0,38.51,38.92,38.46,38.6,72100.0
2012-08-14 10:00:00,38.62,38.96,38.62,38.75,86000.0,38.62,38.96,38.62,38.75,86000.0
2012-08-14 10:30:00,38.75,38.76,38.63,38.68,37500.0,38.75,38.76,38.63,38.68,37500.0
2012-08-14 11:00:00,38.68,38.76,38.66,38.66,30500.0,38.68,38.76,38.66,38.66,30500.0
2012-08-14 11:30:00,38.65,38.77,38.65,38.67,55800.0,38.65,38.77,38.65,38.67,55800.0
2012-08-14 12:00:00,38.7,38.84,38.68,38.83,42200.0,38.7,38.84,38.68,38.83,42200.0
2012-08-14 12:30:00,38.84,38.87,38.58,38.7,35600.0,38.84,38.87,38.58,38.7,35600.0
2012-08-14 13:00:00,38.71,38.72,38.66,38.69,34300.0,38.71,38.72,38.66,38.69,34300.0
2012-08-14 13:30:00,38.69,38.74,38.66,38.72,46100.0,38.69,38.74,38.66,38.72,46100.0
2012-08-14 14:00:00,38.71,38.75,38.6,38.7,32700.0,38.71,38.75,38.6,38.7,32700.0
2012-08-14 14:30:00,38.71,38.71,38.58,38.71,26900.0,38.71,38.71,38.58,38.71,26900.0
2012-08-14 15:00:00,38.7,38.7,38.55,38.57,42000.0,38.7,38.7,38.55,38.57,42000.0
2012-08-14 15:30:00,38.57,38.69,38.44,38.69,127800.0,38.57,38.69,38.44,38.69,127800.0
2012-08-15 09:30:00,38.51,39.0,38.43,38.95,35900.0,38.51,39.0,38.43,38.95,35900.0
2012-08-15 10:00:00,38.95,39.0,38.82,38.91,90300.0,38.95,39.0,38.82,38.91,90300.0
2012-08-15 10:30:00,38.9,38.92,38.74,38.91,39900.0,38.9,38.92,38.74,38.91,39900.0
2012-08-15 11:00:00,38.91,38.93,38.77,38.78,29500.0,38.91,38.93,38.77,38.78,29500.0
2012-08-15 11:30:00,38.79,38.83,38.77,38.82,50500.0,38.79,38.83,38.77,38.82,50500.0
2012-08-15 12:00:00,38.82,38.92,38.82,38.83,54400.0,38.82,38.92,38.82,38.83,54400.0
2012-08-15 12:30:00,38.82,38.86,38.81,38.86,146600.0,38.82,38.86,38.81,38.86,146600.0
2012-08-15 13:00:00,38.86,38.9,38.79,38.9,52700.0,38.86,38.9,38.79,38.9,52700.0
2012-08-15 13:30:00,38.89,38.95,38.85,38.87,44000.0,38.89,38.95,38.85,38.87,44000.0
2012-08-15 14:00:00,38.86,38.9,38.72,38.78,162900.0,38.86,38.9,38.72,38.78,162900.0
2012-08-15 14:30:00,38.78,38.81,38.7,38.74,48900.0,38.78,38.81,38.7,38.74,48900.0
2012-08-15 15:00:00,38.74,38.75,38.59,38.68,76500.0,38.74,38.75,38.59,38.68,76500.0
2012-08-15 15:30:00,38.67,38.7,38.58,38.67,98600.0,38.67,38.7,38.58,38.67,98600.0
2012-08-16 09:30:00,38.49,38.69,38.0,38.0,59600.0,38.49,38.69,38.0,38.0,59600.0
2012-08-16 10:00:00,38.0,38.12,37.95,38.09,85600.0,38.0,38.12,37.95,38.09,85600.0
2012-08-16 10:30:00,38.09,38.44,38.08,38.44,61000.0,38.09,38.44,38.08,38.44,61000.0
2012-08-16 11:00:00,38.43,38.49,38.19,38.27,70900.0,38.43,38.49,38.19,38.27,70900.0
2012-08-16 11:30:00,38.28,38.29,38.13,38.23,51900.0,38.28,38.29,38.13,38.23,51900.0
2012-08-16 12:00:00,38.25,38.31,38.14,38.15,55400.0,38.25,38.31,38.14,38.15,55400.0
2012-08-16 12:30:00,38.16,38.33,38.14,38.21,42300.0,38.16,38.33,38.14,38.21,42300.0
2012-08-16 13:00:00,38.21,38.23,38.16,38.2,51400.0,38.21,38.23,38.16,38.2,51400.0
2012-08-16 13:30:00,38.21,38.21,38.08,38.11,91400.0,38.21,38.21,38.08,38.11,91400.0
2012-08-16 14:00:00,38.11,38.19,38.09,38.18,40100.0,38.11,38.19,38.09,38.18,40100.0
2012-08-16 14:30:00,38.18,38.27,38.14,38.23,45000.0,38.18,38.27,38.14,38.23,45000.0
2012-08-16 15:00:00,38.22,38.3,38.19,38.26,67800.0,38.22,38.3,38.19,38.26,67800.0
2012-08-16 15:30:00,38.25,38.26,38.06,38.16,124300.0,38.25,38.26,38.06,38.16,124300.0
2012-08-17 09:30:00,38.23,38.56,38.02,38.31,73700.0,38.23,38.56,38.02,38.31,73700.0
2012-08-17 10:00:00,38.32,38.42,38.12,38.39,97000.0,38.32,38.42,38.12,38.39,97000.0
2012-08-17 10:30:00,38.36,38.36,38.21,38.25,68800.0,38.36,38.36,38.21,38.25,68800.0
2012-08-17 11:00:00,38.23,38.23,37.95,38.0,89400.0,38.23,38.23,37.95,38.0,89400.0
2012-08-17 11:30:00,37.99,38.12,37.91,38.12,81500.0,37.99,38.12,37.91,38.12,81500.0
2012-08-17 12:00:00,38.11,38.16,37.99,38.09,45500.0,38.11,38.16,37.99,38.09,45500.0
2012-08-17 12:30:00,38.07,38.12,38.0,38.06,80100.0,38.07,38.12,38.0,38.06,80100.0
2012-08-17 13:00:00,38.07,38.1,37.88,38.03,70400.0,38.07,38.1,37.88,38.03,70400.0
2012-08-17 13:30:00,38.03,38.03,37.92,37.94,31600.0,38.03,38.03,37.92,37.94,31600.0
2012-08-17 14:00:00,37.94,38.0,37.9,37.98,78800.0,37.94,38.0,37.9,37.98,78800.0
2012-08-17 14:30:00,37.97,38.09,37.92,38.09,64300.0,37.97,38.09,37.92,38.09,64300.0
2012-08-17 15:00:00,38.09,38.19,38.05,38.12,64100.0,38.09,38.19,38.05,38.12,64100.0
2012-08-17 15:30:00,38.12,38.12,37.91,37.96,129900.0,38.12,38.12,37.91,37.96,129900.0
2012-08-20 09:30:00,37.92,37.92,37.51,37.55,57700.0,37.92,37.92,37.51,37.55,57700.0
2012-08-20 10:00:00,37.57,37.64,37.23,37.31,128600.0,37.57,37.64,37.23,37.31,128600.0
2012-08-20 10:30:00,37.3,37.3,36.73,36.98,192800.0,37.3,37.3,36.73,36.98,192800.0
2012-08-20 11:00:00,36.98,37.01,36.68,36.69,118000.0,36.98,37.01,36.68,36.69,118000.0
2012-08-20 11:30:00,36.71,36.78,36.51,36.57,141300.0,36.71,36.78,36.51,36.57,141300.0
2012-08-20 12:00:00,36.58,36.9,36.5,36.83,99900.0,36.58,36.9,36.5,36.83,99900.0
2012-08-20 12:30:00,36.82,37.0,36.65,36.71,115600.0,36.82,37.0,36.65,36.71,115600.0
2012-08-20 13:00:00,36.69,36.72,36.57,36.68,58300.0,36.69,36.72,36.57,36.68,58300.0
2012-08-20 13:30:00,36.67,36.74,36.59,36.69,63000.0,36.67,36.74,36.59,36.69,63000.0
2012-08-20 14:00:00,36.69,36.85,36.57,36.83,69000.0,36.69,36.85,36.57,36.83,69000.0
2012-08-20 14:30:00,36.82,36.98,36.8,36.97,87900.0,36.82,36.98,36.8,36.97,87900.0
2012-08-20 15:00:00,36.96,36.97,36.86,36.88,90800.0,36.96,36.97,36.86,36.88,90800.0
2012-08-20 15:30:00,36.88,37.12,36.88,37.01,352300.0,36.88,37.12,36.88,37.01,352300.0
2012-08-21 09:30:00,37.05,37.29,36.97,37.29,52200.0,37.05,37.29,36.97,37.29,52200.0
2012-08-21 10:00:00,37.26,37.72,37.26,37.6,171600.0,37.26,37.72,37.26,37.6,171600.0
2012-08-21 10:30:00,37.63,37.76,37.62,37.74,58600.0,37.63,37.76,37.62,37.74,58600.0
2012-08-21 11:00:00,37.75,37.82,37.54,37.59,115800.0,37.75,37.82,37.54,37.59,115800.0
2012-08-21 11:30:00,37.59,37.75,37.53,37.53,313600.0,37.59,37.75,37.53,37.53,313600.0
2012-08-21 12:00:00,37.54,37.58,37.39,37.55,66200.0,37.54,37.58,37.39,37.55,66200.0
2012-08-21 12:30:00,37.55,37.67,37.52,37.6,40500.0,37.55,37.67,37.52,37.6,40500.0
2012-08-21 13:00:00,37.6,37.62,37.49,37.51,39600.0,37.6,37.62,37.49,37.51,39600.0
2012-08-21 13:30:00,37.51,37.59,37.47,37.58,190200.0,37.51,37.59,37.47,37.58,190200.0
2012-08-21 14:00:00,37.6,37.63,37.54,37.56,32200.0,37.6,37.63,37.54,37.56,32200.0
2012-08-21 14:30:00,37.56,37.58,37.51,37.58,25300.0,37.56,37.58,37.51,37.58,25300.0
2012-08-21 15:00:00,37.59,37.59,37.48,37.51,89700.0,37.59,37.59,37.48,37.51,89700.0
2012-08-21 15:30:00,37.5,37.58,37.46,37.49,134100.0,37.5,37.58,37.46,37.49,134100.0
2012-08-22 09:30:00,37.5,37.75,37.2,37.75,159800.0,37.5,37.75,37.2,37.75,159800.0
2012-08-22 10:00:00,37.77,37.98,37.7,37.76,133300.0,37.77,37.98,37.7,37.76,133300.0
2012-08-22 10:30:00,37.76,37.84,37.67,37.78,102500.0,37.76,37.84,37.67,37.78,102500.0
2012-08-22 11:00:00,37.78,37.96,37.73,37.93,98300.0,37.78,37.96,37.73,37.93,98300.0
2012-08-22 11:30:00,37.95,38.03,37.9,38.02,51600.0,37.95,38.03,37.9,38.02,51600.0
2012-08-22 12:00:00,38.03,38.1,37.98,38.08,75800.0,38.03,38.1,37.98,38.08,75800.0
2012-08-22 12:30:00,38.07,38.11,37.99,38.01,53600.0,38.07,38.11,37.99,38.01,53600.0
2012-08-22 13:00:00,38.01,38.06,37.95,38.03,51200.0,38.01,38.06,37.95,38.03,51200.0
2012-08-22 13:30:00,38.04,38.07,37.94,37.98,40100.0,38.04,38.07,37.94,37.98,40100.0
2012-08-22 14:00:00,37.97,38.05,37.84,37.89,53500.0,37.97,38.05,37.84,37.89,53500.0
2012-08-22 14:30:00,37.91,38.05,37.86,38.01,41100.0,37.91,38.05,37.86,38.01,41100.0
2012-08-22 15:00:00,37.99,38.02,37.88,37.9,52500.0,37.99,38.02,37.88,37.9,52500.0
2012-08-22 15:30:00,37.9,37.95,37.85,37.86,72600.0,37.9,37.95,37.85,37.86,72600.0
2012-08-23 09:30:00,37.81,38.16,37.75,37.92,201800.0,37.81,38.16,37.75,37.92,201800.0
2012-08-23 10:00:00,37.93,37.98,37.76,37.84,48300.0,37.93,37.98,37.76,37.84,48300.0
2012-08-23 10:30:00,37.79,38.07,37.77,37.98,22100.0,37.79,38.07,37.77,37.98,22100.0
2012-08-23 11:00:00,37.99,38.07,37.89,38.02,31000.0,37.99,38.07,37.89,38.02,31000.0
2012-08-23 11:30:00,38.0,38.08,37.93,38.04,44000.0,38.0,38.08,37.93,38.04,44000.0
2012-08-23 12:00:00,38.03,38.04,37.89,37.91,39600.0,38.03,38.04,37.89,37.91,39600.0
2012-08-23 12:30:00,37.91,38.0,37.91,37.96,34900.0,37.91,38.0,37.91,37.96,34900.0
2012-08-23 13:00:00,37.95,38.0,37.89,37.91,29200.0,37.95,38.0,37.89,37.91,29200.0
2012-08-23 13:30:00,37.91,38.0,37.9,37.99,45800.0,37.91,38.0,37.9,37.99,45800.0
2012-08-23 14:00:00,37.98,38.0,37.92,37.96,28600.0,37.98,38.0,37.92,37.96,28600.0
2012-08-23 14:30:00,37.96,38.04,37.91,37.91,23800.0,37.96,38.04,37.91,37.91,23800.0
2012-08-23 15:00:00,37.92,38.04,37.91,37.99,53500.0,37.92,38.04,37.91,37.99,53500.0
2012-08-23 15:30:00,37.99,38.04,37.92,37.95,58700.0,37.99,38.04,37.92,37.95,58700.0
2012-08-24 09:30:00,38.08,39.06,38.02,38.88,274700.0,38.08,39.06,38.02,38.88,274700.0
2012-08-24 10:00:00,38.89,38.98,38.66,38.73,113600.0,38.89,38.98,38.66,38.73,113600.0
2012-08-24 10:30:00,38.71,39.02,38.69,38.88,106700.0,38.71,39.02,38.69,38.88,106700.0
2012-08-24 11:00:00,38.89,39.13,38.87,38.99,79500.0,38.89,39.13,38.87,38.99,79500.0
2012-08-24 11:30:00,38.99,39.02,38.78,38.98,108200.0,38.99,39.02,38.78,38.98,108200.0
2012-08-24 12:00:00,38.96,38.98,38.82,38.88,52400.0,38.96,38.98,38.82,38.88,52400.0
2012-08-24 12:30:00,38.87,38.9,38.86,38.9,26300.0,38.87,38.9,38.86,38.9,26300.0
2012-08-24 13:00:00,38.89,38.89,38.79,38.8,32100.0,38.89,38.89,38.79,38.8,32100.0
2012-08-24 13:30:00,38.8,38.88,38.79,38.82,35100.0,38.8,38.88,38.79,38.82,35100.0
2012-08-24 14:00:00,38.82,38.83,38.71,38.81,41700.0,38.82,38.83,38.71,38.81,41700.0
2012-08-24 14:30:00,38.81,38.86,38.77,38.85,67000.0,38.81,38.86,38.77,38.85,67000.0
2012-08-24 15:00:00,38.84,38.85,38.73,38.73,58900.0,38.84,38.85,38.73,38.73,58900.0
2012-08-24 15:30:00,38.74,38.78,38.67,38.71,151200.0,38.74,38.78,38.67,38.71,151200.0
2012-08-27 09:30:00,37.84,38.26,37.18,37.97,226100.0,37.84,38.26,37.18,37.97,226100.0
2012-08-27 10:00:00,37.96,38.15,37.86,37.98,51700.0,37.96,38.15,37.86,37.98,51700.0
2012-08-27 10:30:00,37.99,38.26,37.96,38.18,93600.0,37.99,38.26,37.96,38.18,93600.0
2012-08-27 11:00:00,38.18,38.38,38.16,38.37,54000.0,38.18,38.38,38.16,38.37,54000.0
2012-08-27 11:30:00,38.37,38.46,38.09,38.09,62900.0,38.37,38.46,38.09,38.09,62900.0
2012-08-27 12:00:00,38.12,38.12,37.88,37.89,54600.0,38.12,38.12,37.88,37.89,54600.0
2012-08-27 12:30:00,37.9,38.01,37.85,38.01,48000.0,37.9,38.01,37.85,38.01,48000.0
2012-08-27 13:00:00,38.0,38.09,37.97,38.06,61100.0,38.0,38.09,37.97,38.06,61100.0
2012-08-27 13:30:00,38.09,38.11,37.9,37.93,49000.0,38.09,38.11,37.9,37.93,49000.0
2012-08-27 14:00:00,37.93,37.98,37.9,37.97,34800.0,37.93,37.98,37.9,37.97,34800.0
2012-08-27 14:30:00,37.95,38.02,37.89,38.02,56300.0,37.95,38.02,37.89,38.02,56300.0
2012-08-27 15:00:00,38.01,38.06,37.89,37.9,135000.0,38.01,38.06,37.89,37.9,135000.0
2012-08-27 15:30:00,37.91,38.01,37.89,37.91,213000.0,37.91,38.01,37.89,37.91,213000.0
2012-08-28 09:30:00,37.85,38.02,37.69,37.86,77700.0,37.85,38.02,37.69,37.86,77700.0
2012-08-28 10:00:00,37.86,38.01,37.75,38.0,57800.0,37.86,38.01,37.75,38.0,57800.0
2012-08-28 10:30:00,38.0,38.24,37.98,38.1,76300.0,38.0,38.24,37.98,38.1,76300.0
2012-08-28 11:00:00,38.09,38.22,38.0,38.07,91000.0,38.09,38.22,38.0,38.07,91000.0
2012-08-28 11:30:00,38.07,38.2,38.04,38.15,114900.0,38.07,38.2,38.04,38.15,114900.0
2012-08-28 12:00:00,38.15,38.35,38.15,38.33,81700.0,38.15,38.35,38.15,38.33,81700.0
2012-08-28 12:30:00,38.33,38.48,38.32,38.47,57800.0,38.33,38.48,38.32,38.47,57800.0
2012-08-28 13:00:00,38.48,38.57,38.32,38.51,74100.0,38.48,38.57,38.32,38.51,74100.0
2012-08-28 13:30:00,38.51,38.55,38.43,38.5,82900.0,38.51,38.55,38.43,38.5,82900.0
2012-08-28 14:00:00,38.5,38.55,38.45,38.55,40400.0,38.5,38.55,38.45,38.55,40400.0
2012-08-28 14:30:00,38.55,38.57,38.4,38.46,74800.0,38.55,38.57,38.4,38.46,74800.0
2012-08-28 15:00:00,38.46,38.46,38.25,38.32,89300.0,38.46,38.46,38.25,38.32,89300.0
2012-08-28 15:30:00,38.34,38.42,38.27,38.34,152800.0,38.34,38.42,38.27,38.34,152800.0
2012-08-29 09:30:00,38.32,38.49,38.12,38.2,75400.0,38.32,38.49,38.12,38.2,75400.0
2012-08-29 10:00:00,38.25,38.32,38.09,38.12,17500.0,38.25,38.32,38.09,38.12,17500.0
2012-08-29 10:30:00,38.1,38.11,38.02,38.08,14200.0,38.1,38.11,38.02,38.08,14200.0
2012-08-29 11:00:00,38.06,38.1,37.99,38.0,24700.0,38.06,38.1,37.99,38.0,24700.0
2012-08-29 11:30:00,38.01,38.07,37.93,37.95,37800.0,38.01,38.07,37.93,37.95,37800.0
2012-08-29 12:00:00,37.95,37.97,37.91,37.96,10600.0,37.95,37.97,37.91,37.96,10600.0
2012-08-29 12:30:00,37.97,38.01,37.95,38.0,10700.0,37.97,38.01,37.95,38.0,10700.0
2012-08-29 13:00:00,38.0,38.02,37.98,37.99,26900.0,38.0,38.02,37.98,37.99,26900.0
2012-08-29 13:30:00,37.99,38.02,37.9,37.97,39600.0,37.99,38.02,37.9,37.97,39600.0
2012-08-29 14:00:00,37.94,37.95,37.83,37.84,26000.0,37.94,37.95,37.83,37.84,26000.0
2012-08-29 14:30:00,37.84,37.84,37.66,37.68,45500.0,37.84,37.84,37.66,37.68,45500.0
2012-08-29 15:00:00,37.69,37.76,37.62,37.76,77200.0,37.69,37.76,37.62,37.76,77200.0
2012-08-29 15:30:00,37.76,37.84,37.68,37.7,111900.0,37.76,37.84,37.68,37.7,111900.0
2012-08-30 09:30:00,37.59,37.91,37.59,37.73,87700.0,37.59,37.91,37.59,37.73,87700.0
2012-08-30 10:00:00,37.78,38.02,37.71,37.98,53500.0,37.78,38.02,37.71,37.98,53500.0
2012-08-30 10:30:00,37.97,38.08,37.88,37.99,68600.0,37.97,38.08,37.88,37.99,68600.0
2012-08-30 11:00:00,38.02,38.11,37.96,38.1,28800.0,38.02,38.11,37.96,38.1,28800.0
2012-08-30 11:30:00,38.1,38.16,38.06,38.08,37600.0,38.1,38.16,38.06,38.08,37600.0
2012-08-30 12:00:00,38.04,38.04,37.77,37.77,10300.0,38.04,38.04,37.77,37.77,10300.0
2012-08-30 12:30:00,37.77,37.87,37.77,37.83,20600.0,37.77,37.87,37.77,37.83,20600.0
2012-08-30 13:00:00,37.8,37.81,37.65,37.68,36800.0,37.8,37.81,37.65,37.68,36800.0
2012-08-30 13:30:00,37.66,37.72,37.62,37.63,23000.0,37.66,37.72,37.62,37.63,23000.0
2012-08-30 14:00:00,37.63,37.71,37.62,37.64,40800.0,37.63,37.71,37.62,37.64,40800.0
2012-08-30 14:30:00,37.64,37.72,37.59,37.65,45100.0,37.64,37.72,37.59,37.65,45100.0
2012-08-30 15:00:00,37.65,37.77,37.62,37.64,50300.0,37.65,37.77,37.62,37.64,50300.0
2012-08-30 15:30:00,37.64,37.83,37.58,37.62,124600.0,37.64,37.83,37.58,37.62,124600.0
2012-08-31 09:30:00,37.8,37.9,37.69,37.8,43300.0,37.8,37.9,37.69,37.8,43300.0
2012-08-31 10:00:00,37.73,37.73,37.25,37.53,38600.0,37.73,37.73,37.25,37.53,38600.0
2012-08-31 10:30:00,37.53,37.71,37.49,37.7,30200.0,37.53,37.71,37.49,37.7,30200.0
2012-08-31 11:00:00,37.7,37.8,37.61,37.69,40100.0,37.7,37.8,37.61,37.69,40100.0
2012-08-31 11:30:00,37.69,37.7,37.53,37.56,59500.0,37.69,37.7,37.53,37.56,59500.0
2012-08-31 12:00:00,37.57,37.72,37.41,37.52,59800.0,37.57,37.72,37.41,37.52,59800.0
2012-08-31 12:30:00,37.52,37.57,37.37,37.39,45600.0,37.52,37.57,37.37,37.39,45600.0
2012-08-31 13:00:00,37.39,37.39,37.21,37.25,44500.0,37.39,37.39,37.21,37.25,44500.0
2012-08-31 13:30:00,37.23,37.39,37.19,37.34,72100.0,37.23,37.39,37.19,37.34,72100.0
2012-08-31 14:00:00,37.34,37.38,37.15,37.18,73900.0,37.34,37.38,37.15,37.18,73900.0
2012-08-31 14:30:00,37.19,37.19,37.04,37.15,111800.0,37.19,37.19,37.04,37.15,111800.0
2012-08-31 15:00:00,37.14,37.14,36.96,36.98,197900.0,37.14,37.14,36.96,36.98,197900.0
2012-08-31 15:30:00,36.97,37.41,36.85,37.34,497700.0,36.97,37.41,36.85,37.34,497700.0
2012-09-04 09:30:00,37.45,37.73,37.3,37.71,73800.0,37.45,37.73,37.3,37.71,73800.0
2012-09-04 10:00:00,37.7,37.83,37.57,37.78,85000.0,37.7,37.83,37.57,37.78,85000.0
2012-09-04 10:30:00,37.77,37.89,37.65,37.77,67200.0,37.77,37.89,37.65,37.77,67200.0
2012-09-04 11:00:00,37.75,37.75,37.44,37.56,88100.0,37.75,37.75,37.44,37.56,88100.0
2012-09-04 11:30:00,37.56,37.76,37.55,37.66,62600.0,37.56,37.76,37.55,37.66,62600.0
2012-09-04 12:00:00,37.66,37.75,37.66,37.7,68400.0,37.66,37.75,37.66,37.7,68400.0
2012-09-04 12:30:00,37.7,37.75,37.69,37.75,70500.0,37.7,37.75,37.69,37.75,70500.0
2012-09-04 13:00:00,37.75,38.05,37.75,38.02,76600.0,37.75,38.05,37.75,38.02,76600.0
2012-09-04 13:30:00,38.0,38.1,37.88,37.91,48700.0,38.0,38.1,37.88,37.91,48700.0
2012-09-04 14:00:00,37.92,38.0,37.89,37.93,36300.0,37.92,38.0,37.89,37.93,36300.0
2012-09-04 14:30:00,37.92,38.05,37.92,37.96,62400.0,37.92,38.05,37.92,37.96,62400.0
2012-09-04 15:00:00,37.96,38.0,37.9,38.0,71400.0,37.96,38.0,37.9,38.0,71400.0
2012-09-04 15:30:00,38.0,38.05,37.85,37.86,189200.0,38.0,38.05,37.85,37.86,189200.0
2012-09-05 09:30:00,37.5,37.69,37.24,37.33,71000.0,37.5,37.69,37.24,37.33,71000.0
2012-09-05 10:00:00,37.33,37.69,37.33,37.63,48300.0,37.33,37.69,37.33,37.63,48300.0
2012-09-05 10:30:00,37.68,37.71,37.46,37.47,28700.0,37.68,37.71,37.46,37.47,28700.0
2012-09-05 11:00:00,37.47,37.61,37.4,37.6,72900.0,37.47,37.61,37.4,37.6,72900.0
2012-09-05 11:30:00,37.61,37.66,37.31,37.35,40300.0,37.61,37.66,37.31,37.35,40300.0
2012-09-05 12:00:00,37.35,37.51,37.34,37.4,37600.0,37.35,37.51,37.34,37.4,37600.0
2012-09-05 12:30:00,37.39,37.49,37.15,37.37,168700.0,37.39,37.49,37.15,37.37,168700.0
2012-09-05 13:00:00,37.4,37.52,37.33,37.48,60400.0,37.4,37.52,37.33,37.48,60400.0
2012-09-05 13:30:00,37.49,37.53,37.4,37.51,43500.0,37.49,37.53,37.4,37.51,43500.0
2012-09-05 14:00:00,37.48,37.58,37.46,37.52,74000.0,37.48,37.58,37.46,37.52,74000.0
2012-09-05 14:30:00,37.53,37.73,37.5,37.51,43800.0,37.53,37.73,37.5,37.51,43800.0
2012-09-05 15:00:00,37.51,37.55,37.41,37.45,39100.0,37.51,37.55,37.41,37.45,39100.0
2012-09-05 15:30:00,37.45,37.62,37.38,37.38,361200.0,37.45,37.62,37.38,37.38,361200.0
2012-09-06 09:30:00,37.77,37.97,37.26,37.97,77000.0,37.77,37.97,37.26,37.97,77000.0
2012-09-06 10:00:00,37.99,38.14,37.94,38.08,49800.0,37.99,38.14,37.94,38.08,49800.0
2012-09-06 10:30:00,38.09,38.2,37.98,38.19,64600.0,38.09,38.2,37.98,38.19,64600.0
2012-09-06 11:00:00,38.16,38.34,38.11,38.33,66800.0,38.16,38.34,38.11,38.33,66800.0
2012-09-06 11:30:00,38.33,38.52,38.31,38.49,86400.0,38.33,38.52,38.31,38.49,86400.0
2012-09-06 12:00:00,38.49,38.64,38.49,38.56,83600.0,38.49,38.64,38.49,38.56,83600.0
2012-09-06 12:30:00,38.56,38.74,38.54,38.66,64600.0,38.56,38.74,38.54,38.66,64600.0
2012-09-06 13:00:00,38.67,38.85,38.65,38.82,76800.0,38.67,38.85,38.65,38.82,76800.0
2012-09-06 13:30:00,38.82,38.83,38.65,38.7,46700.0,38.82,38.83,38.65,38.7,46700.0
2012-09-06 14:00:00,38.7,38.97,38.7,38.94,77600.0,38.7,38.97,38.7,38.94,77600.0
2012-09-06 14:30:00,38.93,39.01,38.92,38.95,128800.0,38.93,39.01,38.92,38.95,128800.0
2012-09-06 15:00:00,38.94,39.02,38.89,38.97,152100.0,38.94,39.02,38.89,38.97,152100.0
2012-09-06 15:30:00,38.97,39.0,38.86,38.88,117400.0,38.97,39.0,38.86,38.88,117400.0
2012-09-07 09:30:00,38.96,39.03,38.36,38.5,76300.0,38.96,39.03,38.36,38.5,76300.0
2012-09-07 10:00:00,38.5,38.55,38.41,38.48,90900.0,38.5,38.55,38.41,38.48,90900.0
2012-09-07 10:30:00,38.48,38.48,38.28,38.29,32000.0,38.48,38.48,38.28,38.29,32000.0
2012-09-07 11:00:00,38.28,38.37,38.23,38.25,38700.0,38.28,38.37,38.23,38.25,38700.0
2012-09-07 11:30:00,38.26,38.39,38.22,38.37,55100.0,38.26,38.39,38.22,38.37,55100.0
2012-09-07 12:00:00,38.38,38.39,38.18,38.23,49200.0,38.38,38.39,38.18,38.23,49200.0
2012-09-07 12:30:00,38.23,38.44,38.2,38.35,114400.0,38.23,38.44,38.2,38.35,114400.0
2012-09-07 13:00:00,38.34,38.48,38.3,38.48,50000.0,38.34,38.48,38.3,38.48,50000.0
2012-09-07 13:30:00,38.48,38.59,38.47,38.49,24600.0,38.48,38.59,38.47,38.49,24600.0
2012-09-07 14:00:00,38.49,38.51,38.41,38.48,17900.0,38.49,38.51,38.41,38.48,17900.0
2012-09-07 14:30:00,38.48,38.51,38.44,38.44,42800.0,38.48,38.51,38.44,38.44,42800.0
2012-09-07 15:00:00,38.44,38.45,38.23,38.3,68200.0,38.44,38.45,38.23,38.3,68200.0
2012-09-07 15:30:00,38.32,38.4,38.23,38.36,120100.0,38.32,38.4,38.23,38.36,120100.0
2012-09-10 09:30:00,38.62,39.17,38.39,39.09,174100.0,38.62,39.17,38.39,39.09,174100.0
2012-09-10 10:00:00,39.09,39.15,38.93,38.98,117100.0,39.09,39.15,38.93,38.98,117100.0
2012-09-10 10:30:00,38.98,39.11,38.87,39.08,119300.0,38.98,39.11,38.87,39.08,119300.0
2012-09-10 11:00:00,39.11,39.25,39.08,39.25,54800.0,39.11,39.25,39.08,39.25,54800.0
2012-09-10 11:30:00,39.25,39.36,39.01,39.01,74700.0,39.25,39.36,39.01,39.01,74700.0
2012-09-10 12:00:00,39.01,39.02,38.82,38.88,42600.0,39.01,39.02,38.82,38.88,42600.0
2012-09-10 12:30:00,38.87,38.89,38.75,38.75,21200.0,38.87,38.89,38.75,38.75,21200.0
2012-09-10 13:00:00,38.72,38.84,38.72,38.79,32300.0,38.72,38.84,38.72,38.79,32300.0
2012-09-10 13:30:00,38.79,38.8,38.61,38.66,33200.0,38.79,38.8,38.61,38.66,33200.0
2012-09-10 14:00:00,38.66,38.76,38.63,38.73,27100.0,38.66,38.76,38.63,38.73,27100.0
2012-09-10 14:30:00,38.74,38.74,38.66,38.67,27400.0,38.74,38.74,38.66,38.67,27400.0
2012-09-10 15:00:00,38.68,38.68,38.55,38.64,39200.0,38.68,38.68,38.55,38.64,39200.0
2012-09-10 15:30:00,38.63,38.64,38.52,38.61,65200.0,38.63,38.64,38.52,38.61,65200.0
2012-09-11 09:30:00,38.66,38.89,38.46,38.66,42700.0,38.66,38.89,38.46,38.66,42700.0
2012-09-11 10:00:00,38.68,38.73,38.48,38.54,28200.0,38.68,38.73,38.48,38.54,28200.0
2012-09-11 10:30:00,38.54,38.55,38.42,38.47,43000.0,38.54,38.55,38.42,38.47,43000.0
2012-09-11 11:00:00,38.47,38.52,38.45,38.5,28500.0,38.47,38.52,38.45,38.5,28500.0
2012-09-11 11:30:00,38.5,38.56,38.45,38.53,31400.0,38.5,38.56,38.45,38.53,31400.0
2012-09-11 12:00:00,38.54,38.57,38.46,38.54,61700.0,38.54,38.57,38.46,38.54,61700.0
2012-09-11 12:30:00,38.54,38.59,38.36,38.42,59700.0,38.54,38.59,38.36,38.42,59700.0
2012-09-11 13:00:00,38.43,38.51,38.4,38.49,17300.0,38.43,38.51,38.4,38.49,17300.0
2012-09-11 13:30:00,38.47,38.6,38.43,38.58,18900.0,38.47,38.6,38.43,38.58,18900.0
2012-09-11 14:00:00,38.58,38.81,38.57,38.77,67600.0,38.58,38.81,38.57,38.77,67600.0
2012-09-11 14:30:00,38.77,38.78,38.6,38.61,67400.0,38.77,38.78,38.6,38.61,67400.0
2012-09-11 15:00:00,38.61,38.71,38.5,38.52,97400.0,38.61,38.71,38.5,38.52,97400.0
2012-09-11 15:30:00,38.51,38.62,38.48,38.59,59900.0,38.51,38.62,38.48,38.59,59900.0
2012-09-12 09:30:00,38.92,39.25,38.6,38.91,86200.0,38.92,39.25,38.6,38.91,86200.0
2012-09-12 10:00:00,38.9,38.95,38.71,38.86,62100.0,38.9,38.95,38.71,38.86,62100.0
2012-09-12 10:30:00,38.82,38.97,38.61,38.74,67400.0,38.82,38.97,38.61,38.74,67400.0
2012-09-12 11:00:00,38.75,38.8,38.66,38.72,38300.0,38.75,38.8,38.66,38.72,38300.0
2012-09-12 11:30:00,38.7,38.7,38.58,38.65,40700.0,38.7,38.7,38.58,38.65,40700.0
2012-09-12 12:00:00,38.62,38.7,38.55,38.59,17500.0,38.62,38.7,38.55,38.59,17500.0
2012-09-12 12:30:00,38.59,38.65,38.56,38.65,35100.0,38.59,38.65,38.56,38.65,35100.0
2012-09-12 13:00:00,38.64,38.68,38.47,38.5,78100.0,38.64,38.68,38.47,38.5,78100.0
2012-09-12 13:30:00,38.48,38.51,38.41,38.46,26900.0,38.48,38.51,38.41,38.46,26900.0
2012-09-12 14:00:00,38.47,38.65,38.4,38.59,68800.0,38.47,38.65,38.4,38.59,68800.0
2012-09-12 14:30:00,38.62,38.65,38.54,38.57,49000.0,38.62,38.65,38.54,38.57,49000.0
2012-09-12 15:00:00,38.57,38.62,38.52,38.59,91000.0,38.57,38.62,38.52,38.59,91000.0
2012-09-12 15:30:00,38.59,38.71,38.53,38.66,164800.0,38.59,38.71,38.53,38.66,164800.0
2012-09-13 09:30:00,38.63,38.83,38.25,38.32,40800.0,38.63,38.83,38.25,38.32,40800.0
2012-09-13 10:00:00,38.28,38.4,38.21,38.32,39600.0,38.28,38.4,38.21,38.32,39600.0
2012-09-13 10:30:00,38.32,38.44,38.3,38.37,28100.0,38.32,38.44,38.3,38.37,28100.0
2012-09-13 11:00:00,38.38,38.4,38.31,38.31,23300.0,38.38,38.4,38.31,38.31,23300.0
2012-09-13 11:30:00,38.33,38.35,38.25,38.33,15700.0,38.33,38.35,38.25,38.33,15700.0
2012-09-13 12:00:00,38.32,38.4,38.21,38.26,138400.0,38.32,38.4,38.21,38.26,138400.0
2012-09-13 12:30:00,38.29,38.41,38.24,38.38,31100.0,38.29,38.41,38.24,38.38,31100.0
2012-09-13 13:00:00,38.39,38.48,38.34,38.4,45900.0,38.39,38.48,38.34,38.4,45900.0
2012-09-13 13:30:00,38.39,38.52,38.38,38.47,42300.0,38.39,38.52,38.38,38.47,42300.0
2012-09-13 14:00:00,38.47,38.47,38.35,38.41,73200.0,38.47,38.47,38.35,38.41,73200.0
2012-09-13 14:30:00,38.42,38.45,38.27,38.29,91400.0,38.42,38.45,38.27,38.29,91400.0
2012-09-13 15:00:00,38.31,38.39,38.0,38.36,111300.0,38.31,38.39,38.0,38.36,111300.0
2012-09-13 15:30:00,38.37,38.4,38.19,38.24,80000.0,38.37,38.4,38.19,38.24,80000.0
2012-09-14 09:30:00,38.35,38.37,38.01,38.15,58300.0,38.35,38.37,38.01,38.15,58300.0
2012-09-14 10:00:00,38.17,38.38,38.02,38.04,101600.0,38.17,38.38,38.02,38.04,101600.0
2012-09-14 10:30:00,38.03,38.05,37.87,37.87,177600.0,38.03,38.05,37.87,37.87,177600.0
2012-09-14 11:00:00,37.87,37.92,37.8,37.8,37800.0,37.87,37.92,37.8,37.8,37800.0
2012-09-14 11:30:00,37.82,37.87,37.77,37.79,25800.0,37.82,37.87,37.77,37.79,25800.0
2012-09-14 12:00:00,37.78,37.8,37.65,37.7,75800.0,37.78,37.8,37.65,37.7,75800.0
2012-09-14 12:30:00,37.7,37.72,37.66,37.68,38500.0,37.7,37.72,37.66,37.68,38500.0
2012-09-14 13:00:00,37.68,37.82,37.66,37.76,60500.0,37.68,37.82,37.66,37.76,60500.0
2012-09-14 13:30:00,37.76,37.9,37.75,37.89,94800.0,37.76,37.9,37.75,37.89,94800.0
2012-09-14 14:00:00,37.9,38.03,37.8,38.01,84800.0,37.9,38.03,37.8,38.01,84800.0
2012-09-14 14:30:00,38.01,38.02,37.91,37.95,56000.0,38.01,38.02,37.91,37.95,56000.0
2012-09-14 15:00:00,37.95,37.97,37.8,37.91,231700.0,37.95,37.97,37.8,37.91,231700.0
2012-09-14 15:30:00,37.9,38.1,37.89,38.07,96700.0,37.9,38.1,37.89,38.07,96700.0
2012-09-17 09:30:00,38.0,38.31,37.99,38.29,60100.0,38.0,38.31,37.99,38.29,60100.0
2012-09-17 10:00:00,38.3,38.53,38.24,38.27,37100.0,38.3,38.53,38.24,38.27,37100.0
2012-09-17 10:30:00,38.26,38.29,38.16,38.29,20800.0,38.26,38.29,38.16,38.29,20800.0
2012-09-17 11:00:00,38.28,38.39,38.21,38.36,23000.0,38.28,38.39,38.21,38.36,23000.0
2012-09-17 11:30:00,38.38,38.44,38.26,38.42,28800.0,38.38,38.44,38.26,38.42,28800.0
2012-09-17 12:00:00,38.43,38.56,38.42,38.46,23400.0,38.43,38.56,38.42,38.46,23400.0
2012-09-17 12:30:00,38.44,38.58,38.4,38.49,74200.0,38.44,38.58,38.4,38.49,74200.0
2012-09-17 13:00:00,38.49,38.51,38.39,38.44,17400.0,38.49,38.51,38.39,38.44,17400.0
2012-09-17 13:30:00,38.46,38.51,38.28,38.29,40400.0,38.46,38.51,38.28,38.29,40400.0
2012-09-17 14:00:00,38.29,38.37,38.24,38.34,41800.0,38.29,38.37,38.24,38.34,41800.0
2012-09-17 14:30:00,38.33,38.39,38.31,38.33,17000.0,38.33,38.39,38.31,38.33,17000.0
2012-09-17 15:00:00,38.34,38.48,38.31,38.44,41800.0,38.34,38.48,38.31,38.44,41800.0
2012-09-17 15:30:00,38.44,38.46,38.34,38.41,93000.0,38.44,38.46,38.34,38.41,93000.0
2012-09-18 09:30:00,38.38,38.57,38.31,38.31,38400.0,38.38,38.57,38.31,38.31,38400.0
2012-09-18 10:00:00,38.36,38.45,38.28,38.38,40900.0,38.36,38.45,38.28,38.38,40900.0
2012-09-18 10:30:00,38.4,38.84,38.39,38.84,108400.0,38.4,38.84,38.39,38.84,108400.0
2012-09-18 11:00:00,38.84,39.03,38.68,38.91,65700.0,38.84,39.03,38.68,38.91,65700.0
2012-09-18 11:30:00,38.91,39.01,38.81,38.83,36600.0,38.91,39.01,38.81,38.83,36600.0
2012-09-18 12:00:00,38.81,38.83,38.57,38.57,66300.0,38.81,38.83,38.57,38.57,66300.0
2012-09-18 12:30:00,38.57,38.64,38.53,38.61,39100.0,38.57,38.64,38.53,38.61,39100.0
2012-09-18 13:00:00,38.6,38.85,38.58,38.83,169300.0,38.6,38.85,38.58,38.83,169300.0
2012-09-18 13:30:00,38.85,38.99,38.82,38.99,47900.0,38.85,38.99,38.82,38.99,47900.0
2012-09-18 14:00:00,38.99,39.0,38.91,38.99,34600.0,38.99,39.0,38.91,38.99,34600.0
2012-09-18 14:30:00,38.99,39.0,38.95,38.97,41100.0,38.99,39.0,38.95,38.97,41100.0
2012-09-18 15:00:00,38.96,39.0,38.93,38.97,25700.0,38.96,39.0,38.93,38.97,25700.0
2012-09-18 15:30:00,38.97,39.0,38.95,39.0,77000.0,38.97,39.0,38.95,39.0,77000.0
2012-09-19 09:30:00,38.99,39.22,38.84,39.07,54300.0,38.99,39.22,38.84,39.07,54300.0
2012-09-19 10:00:00,39.07,39.16,38.93,39.16,66500.0,39.07,39.16,38.93,39.16,66500.0
2012-09-19 10:30:00,39.12,39.15,39.03,39.09,73900.0,39.12,39.15,39.03,39.09,73900.0
2012-09-19 11:00:00,39.09,39.09,39.01,39.01,66700.0,39.09,39.09,39.01,39.01,66700.0
2012-09-19 11:30:00,38.99,39.02,38.94,38.97,57600.0,38.99,39.02,38.94,38.97,57600.0
2012-09-19 12:00:00,38.97,39.14,38.97,39.14,12900.0,38.97,39.14,38.97,39.14,12900.0
2012-09-19 12:30:00,39.13,39.24,39.09,39.23,25200.0,39.13,39.24,39.09,39.23,25200.0
2012-09-19 13:00:00,39.21,39.56,39.19,39.56,88200.0,39.21,39.56,39.19,39.56,88200.0
2012-09-19 13:30:00,39.56,39.77,39.42,39.68,115600.0,39.56,39.77,39.42,39.68,115600.0
2012-09-19 14:00:00,39.68,39.73,39.59,39.7,34100.0,39.68,39.73,39.59,39.7,34100.0
2012-09-19 14:30:00,39.69,39.8,39.55,39.74,52500.0,39.69,39.8,39.55,39.74,52500.0
2012-09-19 15:00:00,39.74,39.76,39.63,39.7,42300.0,39.74,39.76,39.63,39.7,42300.0
2012-09-19 15:30:00,39.7,39.74,39.61,39.64,102700.0,39.7,39.74,39.61,39.64,102700.0
2012-09-20 09:30:00,39.49,40.0,39.49,39.86,69800.0,39.49,40.0,39.49,39.86,69800.0
2012-09-20 10:00:00,39.86,40.17,39.85,40.12,161200.0,39.86,40.17,39.85,40.12,161200.0
2012-09-20 10:30:00,40.13,40.51,40.07,40.3,155000.0,40.13,40.51,40.07,40.3,155000.0
2012-09-20 11:00:00,40.31,40.35,39.97,39.99,94100.0,40.31,40.35,39.97,39.99,94100.0
2012-09-20 11:30:00,40.0,40.06,39.8,39.83,63800.0,40.0,40.06,39.8,39.83,63800.0
2012-09-20 12:00:00,39.83,39.96,39.81,39.81,67200.0,39.83,39.96,39.81,39.81,67200.0
2012-09-20 12:30:00,39.81,39.9,39.71,39.84,42500.0,39.81,39.9,39.71,39.84,42500.0
2012-09-20 13:00:00,39.84,40.01,39.83,39.95,36900.0,39.84,40.01,39.83,39.95,36900.0
2012-09-20 13:30:00,39.96,40.02,39.86,40.0,43100.0,39.96,40.02,39.86,40.0,43100.0
2012-09-20 14:00:00,40.0,40.0,39.88,40.0,36900.0,40.0,40.0,39.88,40.0,36900.0
2012-09-20 14:30:00,39.99,40.0,39.97,39.98,39800.0,39.99,40.0,39.97,39.98,39800.0
2012-09-20 15:00:00,39.98,40.12,39.95,40.11,75600.0,39.98,40.12,39.95,40.11,75600.0
2012-09-20 15:30:00,40.11,40.18,39.98,40.14,107700.0,40.11,40.18,39.98,40.14,107700.0
2012-09-21 09:30:00,40.42,40.63,40.24,40.32,83300.0,40.42,40.63,40.24,40.32,83300.0
2012-09-21 10:00:00,40.31,40.48,40.3,40.47,35000.0,40.31,40.48,40.3,40.47,35000.0
2012-09-21 10:30:00,40.47,40.72,40.43,40.67,78700.0,40.47,40.72,40.43,40.67,78700.0
2012-09-21 11:00:00,40.67,40.93,40.61,40.77,109200.0,40.67,40.93,40.61,40.77,109200.0
2012-09-21 11:30:00,40.76,40.79,40.69,40.76,44900.0,40.76,40.79,40.69,40.76,44900.0
2012-09-21 12:00:00,40.76,40.84,40.69,40.77,101400.0,40.76,40.84,40.69,40.77,101400.0
2012-09-21 12:30:00,40.77,40.83,40.77,40.82,63200.0,40.77,40.83,40.77,40.82,63200.0
2012-09-21 13:00:00,40.82,40.96,40.82,40.95,52400.0,40.82,40.96,40.82,40.95,52400.0
2012-09-21 13:30:00,40.96,40.99,40.94,40.99,39900.0,40.96,40.99,40.94,40.99,39900.0
2012-09-21 14:00:00,40.98,41.07,40.94,41.06,89600.0,40.98,41.07,40.94,41.06,89600.0
2012-09-21 14:30:00,41.05,41.07,40.98,41.06,82700.0,41.05,41.07,40.98,41.06,82700.0
2012-09-21 15:00:00,41.05,41.08,40.95,41.04,87900.0,41.05,41.08,40.95,41.04,87900.0
2012-09-21 15:30:00,41.04,41.22,41.02,41.15,419900.0,41.04,41.22,41.02,41.15,419900.0
2012-09-24 09:30:00,41.05,41.23,40.71,40.72,42200.0,41.05,41.23,40.71,40.72,42200.0
2012-09-24 10:00:00,40.75,40.91,40.61,40.65,93400.0,40.75,40.91,40.61,40.65,93400.0
2012-09-24 10:30:00,40.65,40.69,40.37,40.37,54000.0,40.65,40.69,40.37,40.37,54000.0
2012-09-24 11:00:00,40.37,40.45,40.29,40.44,41800.0,40.37,40.45,40.29,40.44,41800.0
2012-09-24 11:30:00,40.45,40.54,40.45,40.52,35100.0,40.45,40.54,40.45,40.52,35100.0
2012-09-24 12:00:00,40.52,40.55,40.45,40.46,18900.0,40.52,40.55,40.45,40.46,18900.0
2012-09-24 12:30:00,40.46,40.47,40.38,40.4,22000.0,40.46,40.47,40.38,40.4,22000.0
2012-09-24 13:00:00,40.4,40.44,40.29,40.34,33800.0,40.4,40.44,40.29,40.34,33800.0
2012-09-24 13:30:00,40.36,40.36,40.25,40.25,26300.0,40.36,40.36,40.25,40.25,26300.0
2012-09-24 14:00:00,40.26,40.38,40.25,40.37,31900.0,40.26,40.38,40.25,40.37,31900.0
2012-09-24 14:30:00,40.37,40.46,40.35,40.37,27800.0,40.37,40.46,40.35,40.37,27800.0
2012-09-24 15:00:00,40.37,40.41,40.32,40.32,44400.0,40.37,40.41,40.32,40.32,44400.0
2012-09-24 15:30:00,40.31,40.39,40.27,40.37,109400.0,40.31,40.39,40.27,40.37,109400.0
2012-09-25 09:30:00,40.67,40.96,40.48,40.58,67200.0,40.67,40.96,40.48,40.58,67200.0
2012-09-25 10:00:00,40.55,40.74,40.49,40.56,37500.0,40.55,40.74,40.49,40.56,37500.0
2012-09-25 10:30:00,40.58,40.7,40.57,40.6,25100.0,40.58,40.7,40.57,40.6,25100.0
2012-09-25 11:00:00,40.63,40.7,40.47,40.47,38400.0,40.63,40.7,40.47,40.47,38400.0
2012-09-25 11:30:00,40.45,40.51,40.34,40.34,37700.0,40.45,40.51,40.34,40.34,37700.0
2012-09-25 12:00:00,40.33,40.36,40.25,40.32,57200.0,40.33,40.36,40.25,40.32,57200.0
2012-09-25 12:30:00,40.31,40.5,40.31,40.47,55600.0,40.31,40.5,40.31,40.47,55600.0
2012-09-25 13:00:00,40.47,40.5,40.3,40.3,134100.0,40.47,40.5,40.3,40.3,134100.0
2012-09-25 13:30:00,40.3,40.35,40.25,40.27,46800.0,40.3,40.35,40.25,40.27,46800.0
2012-09-25 14:00:00,40.31,40.31,40.25,40.26,51200.0,40.31,40.31,40.25,40.26,51200.0
2012-09-25 14:30:00,40.28,40.34,40.25,40.25,34100.0,40.28,40.34,40.25,40.25,34100.0
2012-09-25 15:00:00,40.25,40.39,40.25,40.34,96700.0,40.25,40.39,40.25,40.34,96700.0
2012-09-25 15:30:00,40.33,40.35,40.23,40.28,94200.0,40.33,40.35,40.23,40.28,94200.0
2012-09-26 09:30:00,40.11,40.49,40.08,40.21,62200.0,40.11,40.49,40.08,40.21,62200.0
2012-09-26 10:00:00,40.21,40.26,39.9,40.0,52800.0,40.21,40.26,39.9,40.0,52800.0
2012-09-26 10:30:00,40.0,40.06,39.65,40.02,35300.0,40.0,40.06,39.65,40.02,35300.0
2012-09-26 11:00:00,40.01,40.08,39.92,40.08,25300.0,40.01,40.08,39.92,40.08,25300.0
2012-09-26 11:30:00,40.05,40.06,39.88,39.94,35700.0,40.05,40.06,39.88,39.94,35700.0
2012-09-26 12:00:00,39.94,40.02,39.94,39.99,36700.0,39.94,40.02,39.94,39.99,36700.0
2012-09-26 12:30:00,39.99,40.08,39.97,40.06,50900.0,39.99,40.08,39.97,40.06,50900.0
2012-09-26 13:00:00,40.05,40.07,39.98,40.0,52100.0,40.05,40.07,39.98,40.0,52100.0
2012-09-26 13:30:00,40.0,40.01,39.95,39.95,32400.0,40.0,40.01,39.95,39.95,32400.0
2012-09-26 14:00:00,39.95,40.1,39.95,40.07,29600.0,39.95,40.1,39.95,40.07,29600.0
2012-09-26 14:30:00,40.07,40.08,39.99,40.05,41200.0,40.07,40.08,39.99,40.05,41200.0
2012-09-26 15:00:00,40.04,40.04,39.93,39.95,58600.0,40.04,40.04,39.93,39.95,58600.0
2012-09-26 15:30:00,39.94,39.97,39.79,39.85,132900.0,39.94,39.97,39.79,39.85,132900.0
2012-09-27 09:30:00,40.2,40.21,39.74,39.9,215800.0,40.2,40.21,39.74,39.9,215800.0
2012-09-27 10:00:00,39.92,40.09,39.78,40.0,108100.0,39.92,40.09,39.78,40.0,108100.0
2012-09-27 10:30:00,39.99,40.05,39.84,39.85,23500.0,39.99,40.05,39.84,39.85,23500.0
2012-09-27 11:00:00,39.84,39.92,39.76,39.91,44200.0,39.84,39.92,39.76,39.91,44200.0
2012-09-27 11:30:00,39.9,39.93,39.77,39.85,27300.0,39.9,39.93,39.77,39.85,27300.0
2012-09-27 12:00:00,39.87,40.0,39.84,39.87,23600.0,39.87,40.0,39.84,39.87,23600.0
2012-09-27 12:30:00,39.87,40.01,39.87,39.96,39900.0,39.87,40.01,39.87,39.96,39900.0
2012-09-27 13:00:00,39.98,40.01,39.95,39.98,102800.0,39.98,40.01,39.95,39.98,102800.0
2012-09-27 13:30:00,39.98,40.02,39.96,39.97,53800.0,39.98,40.02,39.96,39.97,53800.0
2012-09-27 14:00:00,39.97,40.0,39.95,39.99,54100.0,39.97,40.0,39.95,39.99,54100.0
2012-09-27 14:30:00,39.99,40.13,39.98,40.07,74000.0,39.99,40.13,39.98,40.07,74000.0
2012-09-27 15:00:00,40.06,40.21,40.02,40.11,198100.0,40.06,40.21,40.02,40.11,198100.0
2012-09-27 15:30:00,40.1,40.23,40.09,40.2,149800.0,40.1,40.23,40.09,40.2,149800.0
2012-09-28 09:30:00,40.0,40.16,39.83,40.03,65300.0,40.0,40.16,39.83,40.03,65300.0
2012-09-28 10:00:00,40.03,40.24,39.99,40.1,142300.0,40.03,40.24,39.99,40.1,142300.0
2012-09-28 10:30:00,40.1,40.27,40.1,40.26,17100.0,40.1,40.27,40.1,40.26,17100.0
2012-09-28 11:00:00,40.26,40.36,40.2,40.26,36100.0,40.26,40.36,40.2,40.26,36100.0
2012-09-28 11:30:00,40.28,40.35,40.17,40.2,28800.0,40.28,40.35,40.17,40.2,28800.0
2012-09-28 12:00:00,40.2,40.34,40.17,40.27,78400.0,40.2,40.34,40.17,40.27,78400.0
2012-09-28 12:30:00,40.26,40.32,40.2,40.29,24500.0,40.26,40.32,40.2,40.29,24500.0
2012-09-28 13:00:00,40.27,40.33,40.2,40.27,30800.0,40.27,40.33,40.2,40.27,30800.0
2012-09-28 13:30:00,40.25,40.35,40.2,40.25,11700.0,40.25,40.35,40.2,40.25,11700.0
2012-09-28 14:00:00,40.27,40.29,40.18,40.2,14900.0,40.27,40.29,40.18,40.2,14900.0
2012-09-28 14:30:00,40.2,40.3,40.19,40.22,16600.0,40.2,40.3,40.19,40.22,16600.0
2012-09-28 15:00:00,40.22,40.34,40.19,40.27,28300.0,40.22,40.34,40.19,40.27,28300.0
2012-09-28 15:30:00,40.28,40.36,40.17,40.28,58300.0,40.28,40.36,40.17,40.28,58300.0
2012-10-01 09:30:00,40.26,40.34,39.47,39.82,71900.0,40.26,40.34,39.47,39.82,71900.0
2012-10-01 10:00:00,39.89,40.0,39.89,39.96,37900.0,39.89,40.0,39.89,39.96,37900.0
2012-10-01 10:30:00,39.95,39.99,39.85,39.93,38600.0,39.95,39.99,39.85,39.93,38600.0
2012-10-01 11:00:00,39.92,39.95,39.74,39.76,20700.0,39.92,39.95,39.74,39.76,20700.0
2012-10-01 11:30:00,39.74,39.75,39.62,39.62,27600.0,39.74,39.75,39.62,39.62,27600.0
2012-10-01 12:00:00,39.64,39.75,39.54,39.72,35700.0,39.64,39.75,39.54,39.72,35700.0
2012-10-01 12:30:00,39.73,39.8,39.63,39.63,32000.0,39.73,39.8,39.63,39.63,32000.0
2012-10-01 13:00:00,39.64,39.72,39.55,39.58,62000.0,39.64,39.72,39.55,39.58,62000.0
2012-10-01 13:30:00,39.58,40.0,39.45,39.53,108900.0,39.58,40.0,39.45,39.53,108900.0
2012-10-01 14:00:00,39.55,39.68,39.54,39.67,32500.0,39.55,39.68,39.54,39.67,32500.0
2012-10-01 14:30:00,39.66,39.86,39.66,39.8,72600.0,39.66,39.86,39.66,39.8,72600.0
2012-10-01 15:00:00,39.79,39.87,39.68,39.84,68800.0,39.79,39.87,39.68,39.84,68800.0
2012-10-01 15:30:00,39.83,39.93,39.67,39.82,132000.0,39.83,39.93,39.67,39.82,132000.0
2012-10-02 09:30:00,40.16,41.17,39.89,41.14,92900.0,40.16,41.17,39.89,41.14,92900.0
2012-10-02 10:00:00,41.12,41.18,40.41,40.48,440000.0,41.12,41.18,40.41,40.48,440000.0
2012-10-02 10:30:00,40.51,40.8,40.5,40.65,30900.0,40.51,40.8,40.5,40.65,30900.0
2012-10-02 11:00:00,40.64,40.74,40.62,40.65,35200.0,40.64,40.74,40.62,40.65,35200.0
2012-10-02 11:30:00,40.67,40.72,40.62,40.72,66700.0,40.67,40.72,40.62,40.72,66700.0
2012-10-02 12:00:00,40.72,40.95,40.7,40.95,54600.0,40.72,40.95,40.7,40.95,54600.0
2012-10-02 12:30:00,40.94,40.95,40.83,40.83,75300.0,40.94,40.95,40.83,40.83,75300.0
2012-10-02 13:00:00,40.84,40.96,40.83,40.86,65000.0,40.84,40.96,40.83,40.86,65000.0
2012-10-02 13:30:00,40.85,40.86,40.7,40.77,126300.0,40.85,40.86,40.7,40.77,126300.0
2012-10-02 14:00:00,40.77,40.87,40.71,40.71,71400.0,40.77,40.87,40.71,40.71,71400.0
2012-10-02 14:30:00,40.73,40.83,40.7,40.74,26800.0,40.73,40.83,40.7,40.74,26800.0
2012-10-02 15:00:00,40.76,40.79,40.69,40.77,63300.0,40.76,40.79,40.69,40.77,63300.0
2012-10-02 15:30:00,40.77,41.03,40.71,40.99,190800.0,40.77,41.03,40.71,40.99,190800.0
2012-10-03 09:30:00,41.0,41.1,40.45,40.48,44900.0,41.0,41.1,40.45,40.48,44900.0
2012-10-03 10:00:00,40.5,40.81,40.46,40.56,67300.0,40.5,40.81,40.46,40.56,67300.0
2012-10-03 10:30:00,40.58,40.61,40.46,40.51,16800.0,40.58,40.61,40.46,40.51,16800.0
2012-10-03 11:00:00,40.51,40.8,40.48,40.76,56000.0,40.51,40.8,40.48,40.76,56000.0
2012-10-03 11:30:00,40.77,40.86,40.73,40.75,34000.0,40.77,40.86,40.73,40.75,34000.0
2012-10-03 12:00:00,40.75,40.76,40.64,40.69,16100.0,40.75,40.76,40.64,40.69,16100.0
2012-10-03 12:30:00,40.71,40.75,40.64,40.75,16700.0,40.71,40.75,40.64,40.75,16700.0
2012-10-03 13:00:00,40.73,40.89,40.71,40.75,57600.0,40.73,40.89,40.71,40.75,57600.0
2012-10-03 13:30:00,40.75,40.85,40.71,40.84,38500.0,40.75,40.85,40.71,40.84,38500.0
2012-10-03 14:00:00,40.84,40.84,40.68,40.68,22300.0,40.84,40.84,40.68,40.68,22300.0
2012-10-03 14:30:00,40.68,40.74,40.67,40.71,36200.0,40.68,40.74,40.67,40.71,36200.0
2012-10-03 15:00:00,40.7,40.73,40.65,40.69,44000.0,40.7,40.73,40.65,40.69,44000.0
2012-10-03 15:30:00,40.68,40.77,40.6,40.75,243300.0,40.68,40.77,40.6,40.75,243300.0
2012-10-04 09:30:00,40.67,40.87,40.59,40.76,25600.0,40.67,40.87,40.59,40.76,25600.0
2012-10-04 10:00:00,40.76,41.12,40.76,40.97,32800.0,40.76,41.12,40.76,40.97,32800.0
2012-10-04 10:30:00,40.98,41.0,40.66,40.75,33900.0,40.98,41.0,40.66,40.75,33900.0
2012-10-04 11:00:00,40.76,40.86,40.67,40.81,48300.0,40.76,40.86,40.67,40.81,48300.0
2012-10-04 11:30:00,40.81,40.87,40.76,40.77,21700.0,40.81,40.87,40.76,40.77,21700.0
2012-10-04 12:00:00,40.78,41.0,40.77,40.86,31700.0,40.78,41.0,40.77,40.86,31700.0
2012-10-04 12:30:00,40.85,40.9,40.77,40.82,36300.0,40.85,40.9,40.77,40.82,36300.0
2012-10-04 13:00:00,40.81,40.87,40.78,40.82,24300.0,40.81,40.87,40.78,40.82,24300.0
2012-10-04 13:30:00,40.84,40.91,40.77,40.84,23000.0,40.84,40.91,40.77,40.84,23000.0
2012-10-04 14:00:00,40.85,40.86,40.75,40.79,35300.0,40.85,40.86,40.75,40.79,35300.0
2012-10-04 14:30:00,40.79,40.84,40.73,40.75,25900.0,40.79,40.84,40.73,40.75,25900.0
2012-10-04 15:00:00,40.75,40.86,40.74,40.8,64300.0,40.75,40.86,40.74,40.8,64300.0
2012-10-04 15:30:00,40.78,40.87,40.7,40.87,158800.0,40.78,40.87,40.7,40.87,158800.0
2012-10-05 09:30:00,40.9,41.13,40.62,41.13,59700.0,40.9,41.13,40.62,41.13,59700.0
2012-10-05 10:00:00,41.14,41.5,41.08,41.45,79100.0,41.14,41.5,41.08,41.45,79100.0
2012-10-05 10:30:00,41.49,41.6,41.22,41.24,45400.0,41.49,41.6,41.22,41.24,45400.0
2012-10-05 11:00:00,41.25,41.48,41.25,41.44,54400.0,41.25,41.48,41.25,41.44,54400.0
2012-10-05 11:30:00,41.43,41.43,41.11,41.27,36600.0,41.43,41.43,41.11,41.27,36600.0
2012-10-05 12:00:00,41.27,41.37,41.24,41.34,38400.0,41.27,41.37,41.24,41.34,38400.0
2012-10-05 12:30:00,41.3,41.37,41.25,41.3,22300.0,41.3,41.37,41.25,41.3,22300.0
2012-10-05 13:00:00,41.25,41.37,41.25,41.31,36200.0,41.25,41.37,41.25,41.31,36200.0
2012-10-05 13:30:00,41.31,41.37,41.3,41.3,28400.0,41.31,41.37,41.3,41.3,28400.0
2012-10-05 14:00:00,41.3,41.32,41.26,41.28,42900.0,41.3,41.32,41.26,41.28,42900.0
2012-10-05 14:30:00,41.27,41.36,41.27,41.34,64100.0,41.27,41.36,41.27,41.34,64100.0
2012-10-05 15:00:00,41.34,41.37,41.26,41.32,83000.0,41.34,41.37,41.26,41.32,83000.0
2012-10-05 15:30:00,41.31,41.72,41.31,41.67,294500.0,41.31,41.72,41.31,41.67,294500.0
2012-10-08 09:30:00,41.7,41.72,41.03,41.2,122600.0,41.7,41.72,41.03,41.2,122600.0
2012-10-08 10:00:00,41.18,41.94,41.15,41.88,191600.0,41.18,41.94,41.15,41.88,191600.0
2012-10-08 10:30:00,41.92,42.02,41.69,42.0,180000.0,41.92,42.02,41.69,42.0,180000.0
2012-10-08 11:00:00,42.0,42.02,41.89,41.91,160400.0,42.0,42.02,41.89,41.91,160400.0
2012-10-08 11:30:00,41.89,41.99,41.88,41.91,138400.0,41.89,41.99,41.88,41.91,138400.0
2012-10-08 12:00:00,41.91,42.07,41.89,42.02,92800.0,41.91,42.07,41.89,42.02,92800.0
2012-10-08 12:30:00,42.01,42.01,41.73,41.79,88000.0,42.01,42.01,41.73,41.79,88000.0
2012-10-08 13:00:00,41.8,41.99,41.8,41.96,105200.0,41.8,41.99,41.8,41.96,105200.0
2012-10-08 13:30:00,41.95,42.0,41.93,41.95,238600.0,41.95,42.0,41.93,41.95,238600.0
2012-10-08 14:00:00,41.95,42.01,41.89,41.95,248200.0,41.95,42.01,41.89,41.95,248200.0
2012-10-08 14:30:00,41.95,41.95,41.62,41.71,475200.0,41.95,41.95,41.62,41.71,475200.0
2012-10-08 15:00:00,41.71,41.86,41.68,41.74,364600.0,41.71,41.86,41.68,41.74,364600.0
2012-10-08 15:30:00,41.73,41.78,41.63,41.76,234800.0,41.73,41.78,41.63,41.76,234800.0
2012-10-09 09:30:00,41.49,41.72,41.27,41.43,77600.0,41.49,41.72,41.27,41.43,77600.0
2012-10-09 10:00:00,41.36,41.58,41.25,41.48,138500.0,41.36,41.58,41.25,41.48,138500.0
2012-10-09 10:30:00,41.48,41.54,41.3,41.44,103800.0,41.48,41.54,41.3,41.44,103800.0
2012-10-09 11:00:00,41.44,41.51,41.09,41.25,90600.0,41.44,41.51,41.09,41.25,90600.0
2012-10-09 11:30:00,41.23,41.29,41.17,41.25,29500.0,41.23,41.29,41.17,41.25,29500.0
2012-10-09 12:00:00,41.25,41.31,41.14,41.26,36600.0,41.25,41.31,41.14,41.26,36600.0
2012-10-09 12:30:00,41.25,41.48,41.19,41.33,45500.0,41.25,41.48,41.19,41.33,45500.0
2012-10-09 13:00:00,41.33,41.5,41.32,41.42,48000.0,41.33,41.5,41.32,41.42,48000.0
2012-10-09 13:30:00,41.42,41.48,41.37,41.39,42400.0,41.42,41.48,41.37,41.39,42400.0
2012-10-09 14:00:00,41.39,41.58,41.28,41.5,173100.0,41.39,41.58,41.28,41.5,173100.0
2012-10-09 14:30:00,41.48,41.51,41.36,41.48,30900.0,41.48,41.51,41.36,41.48,30900.0
2012-10-09 15:00:00,41.47,41.57,41.44,41.51,79700.0,41.47,41.57,41.44,41.51,79700.0
2012-10-09 15:30:00,41.51,41.55,41.39,41.51,147300.0,41.51,41.55,41.39,41.51,147300.0
2012-10-10 09:30:00,41.39,41.56,41.24,41.39,59800.0,41.39,41.56,41.24,41.39,59800.0
2012-10-10 10:00:00,41.4,41.48,41.3,41.43,33400.0,41.4,41.48,41.3,41.43,33400.0
2012-10-10 10:30:00,41.4,41.45,41.15,41.2,102400.0,41.4,41.45,41.15,41.2,102400.0
2012-10-10 11:00:00,41.2,41.23,41.03,41.15,41700.0,41.2,41.23,41.03,41.15,41700.0
2012-10-10 11:30:00,41.12,41.19,41.05,41.12,19800.0,41.12,41.19,41.05,41.12,19800.0
2012-10-10 12:00:00,41.1,41.18,41.04,41.12,34900.0,41.1,41.18,41.04,41.12,34900.0
2012-10-10 12:30:00,41.08,41.19,41.03,41.05,33100.0,41.08,41.19,41.03,41.05,33100.0
2012-10-10 13:00:00,41.05,41.15,41.0,41.13,34000.0,41.05,41.15,41.0,41.13,34000.0
2012-10-10 13:30:00,41.13,41.13,41.0,41.05,64300.0,41.13,41.13,41.0,41.05,64300.0
2012-10-10 14:00:00,41.04,41.22,41.04,41.2,28300.0,41.04,41.22,41.04,41.2,28300.0
2012-10-10 14:30:00,41.16,41.23,41.08,41.22,57400.0,41.16,41.23,41.08,41.22,57400.0
2012-10-10 15:00:00,41.23,41.32,41.18,41.31,41400.0,41.23,41.32,41.18,41.31,41400.0
2012-10-10 15:30:00,41.3,41.41,41.22,41.41,176600.0,41.3,41.41,41.22,41.41,176600.0
2012-10-11 09:30:00,41.56,41.76,41.31,41.31,32800.0,41.56,41.76,41.31,41.31,32800.0
2012-10-11 10:00:00,41.36,41.6,41.36,41.48,42600.0,41.36,41.6,41.36,41.48,42600.0
2012-10-11 10:30:00,41.48,41.79,41.39,41.72,29400.0,41.48,41.79,41.39,41.72,29400.0
2012-10-11 11:00:00,41.72,41.85,41.6,41.79,18000.0,41.72,41.85,41.6,41.79,18000.0
2012-10-11 11:30:00,41.79,41.82,41.45,41.51,22400.0,41.79,41.82,41.45,41.51,22400.0
2012-10-11 12:00:00,41.51,41.72,41.51,41.65,48500.0,41.51,41.72,41.51,41.65,48500.0
2012-10-11 12:30:00,41.66,41.67,41.49,41.54,31800.0,41.66,41.67,41.49,41.54,31800.0
2012-10-11 13:00:00,41.55,41.61,41.47,41.58,61600.0,41.55,41.61,41.47,41.58,61600.0
2012-10-11 13:30:00,41.56,41.58,41.4,41.4,48600.0,41.56,41.58,41.4,41.4,48600.0
2012-10-11 14:00:00,41.42,41.46,41.23,41.34,67500.0,41.42,41.46,41.23,41.34,67500.0
2012-10-11 14:30:00,41.32,41.35,41.05,41.1,52800.0,41.32,41.35,41.05,41.1,52800.0
2012-10-11 15:00:00,41.1,41.33,41.06,41.26,42200.0,41.1,41.33,41.06,41.26,42200.0
2012-10-11 15:30:00,41.25,41.32,41.13,41.3,236200.0,41.25,41.32,41.13,41.3,236200.0
2012-10-12 09:30:00,41.24,41.37,41.22,41.29,39800.0,41.24,41.37,41.22,41.29,39800.0
2012-10-12 10:00:00,41.3,41.34,41.14,41.15,30900.0,41.3,41.34,41.14,41.15,30900.0
2012-10-12 10:30:00,41.16,41.64,41.15,41.58,53500.0,41.16,41.64,41.15,41.58,53500.0
2012-10-12 11:00:00,41.66,41.66,41.32,41.35,11800.0,41.66,41.66,41.32,41.35,11800.0
2012-10-12 11:30:00,41.35,41.45,41.17,41.38,38900.0,41.35,41.45,41.17,41.38,38900.0
2012-10-12 12:00:00,41.35,41.5,41.33,41.48,41400.0,41.35,41.5,41.33,41.48,41400.0
2012-10-12 12:30:00,41.46,41.51,41.39,41.41,12900.0,41.46,41.51,41.39,41.41,12900.0
2012-10-12 13:00:00,41.43,41.43,41.27,41.35,28800.0,41.43,41.43,41.27,41.35,28800.0
2012-10-12 13:30:00,41.34,41.35,41.22,41.27,40800.0,41.34,41.35,41.22,41.27,40800.0
2012-10-12 14:00:00,41.27,41.36,41.24,41.36,22400.0,41.27,41.36,41.24,41.36,22400.0
2012-10-12 14:30:00,41.39,41.39,41.28,41.32,26900.0,41.39,41.39,41.28,41.32,26900.0
2012-10-12 15:00:00,41.32,41.41,41.26,41.33,38600.0,41.32,41.41,41.26,41.33,38600.0
2012-10-12 15:30:00,41.32,41.58,41.32,41.57,213500.0,41.32,41.58,41.32,41.57,213500.0
2012-10-15 09:30:00,41.73,42.18,41.64,41.88,90900.0,41.73,42.18,41.64,41.88,90900.0
2012-10-15 10:00:00,41.86,42.0,41.7,41.92,104100.0,41.86,42.0,41.7,41.92,104100.0
2012-10-15 10:30:00,41.95,42.09,41.9,41.99,244800.0,41.95,42.09,41.9,41.99,244800.0
2012-10-15 11:00:00,41.99,42.1,41.95,42.09,99000.0,41.99,42.1,41.95,42.09,99000.0
2012-10-15 11:30:00,42.08,42.56,42.06,42.49,191500.0,42.08,42.56,42.06,42.49,191500.0
2012-10-15 12:00:00,42.49,42.73,42.4,42.7,236900.0,42.49,42.73,42.4,42.7,236900.0
2012-10-15 12:30:00,42.68,42.84,42.62,42.79,77500.0,42.68,42.84,42.62,42.79,77500.0
2012-10-15 13:00:00,42.77,42.82,42.49,42.49,154800.0,42.77,42.82,42.49,42.49,154800.0
2012-10-15 13:30:00,42.51,42.75,42.45,42.72,44200.0,42.51,42.75,42.45,42.72,44200.0
2012-10-15 14:00:00,42.71,42.71,42.4,42.45,64000.0,42.71,42.71,42.4,42.45,64000.0
2012-10-15 14:30:00,42.47,42.48,42.27,42.3,58000.0,42.47,42.48,42.27,42.3,58000.0
2012-10-15 15:00:00,42.31,42.41,42.24,42.32,85100.0,42.31,42.41,42.24,42.32,85100.0
2012-10-15 15:30:00,42.32,42.43,42.3,42.38,123800.0,42.32,42.43,42.3,42.38,123800.0
2012-10-16 09:30:00,42.33,43.32,42.32,43.25,486400.0,42.33,43.32,42.32,43.25,486400.0
2012-10-16 10:00:00,43.28,43.35,43.07,43.29,494600.0,43.28,43.35,43.07,43.29,494600.0
2012-10-16 10:30:00,43.29,43.46,42.98,43.05,315800.0,43.29,43.46,42.98,43.05,315800.0
2012-10-16 11:00:00,43.07,43.09,42.76,42.93,186400.0,43.07,43.09,42.76,42.93,186400.0
2012-10-16 11:30:00,42.92,43.43,42.89,43.14,865200.0,42.92,43.43,42.89,43.14,865200.0
2012-10-16 12:00:00,43.13,43.27,42.95,43.05,399600.0,43.13,43.27,42.95,43.05,399600.0
2012-10-16 12:30:00,43.06,43.2,43.03,43.04,236600.0,43.06,43.2,43.03,43.04,236600.0
2012-10-16 13:00:00,43.03,43.08,42.78,42.79,254000.0,43.03,43.08,42.78,42.79,254000.0
2012-10-16 13:30:00,42.79,42.93,42.66,42.79,83000.0,42.79,42.93,42.66,42.79,83000.0
2012-10-16 14:00:00,42.79,42.8,42.57,42.6,229800.0,42.79,42.8,42.57,42.6,229800.0
2012-10-16 14:30:00,42.63,42.67,42.43,42.46,84000.0,42.63,42.67,42.43,42.46,84000.0
2012-10-16 15:00:00,42.49,42.54,42.33,42.36,229200.0,42.49,42.54,42.33,42.36,229200.0
2012-10-16 15:30:00,42.36,42.37,42.11,42.25,861800.0,42.36,42.37,42.11,42.25,861800.0
2012-10-17 09:30:00,42.28,42.72,42.18,42.59,151800.0,42.28,42.72,42.18,42.59,151800.0
2012-10-17 10:00:00,42.6,42.63,42.52,42.61,57700.0,42.6,42.63,42.52,42.61,57700.0
2012-10-17 10:30:00,42.66,42.66,42.39,42.45,72600.0,42.66,42.66,42.39,42.45,72600.0
2012-10-17 11:00:00,42.46,42.54,42.44,42.5,120600.0,42.46,42.54,42.44,42.5,120600.0
2012-10-17 11:30:00,42.52,42.71,42.47,42.7,173500.0,42.52,42.71,42.47,42.7,173500.0
2012-10-17 12:00:00,42.71,42.74,42.69,42.7,45400.0,42.71,42.74,42.69,42.7,45400.0
2012-10-17 12:30:00,42.71,42.88,42.64,42.72,144800.0,42.71,42.88,42.64,42.72,144800.0
2012-10-17 13:00:00,42.73,42.75,42.69,42.72,81100.0,42.73,42.75,42.69,42.72,81100.0
2012-10-17 13:30:00,42.72,42.82,42.61,42.81,17600.0,42.72,42.82,42.61,42.81,17600.0
2012-10-17 14:00:00,42.82,42.97,42.79,42.97,25700.0,42.82,42.97,42.79,42.97,25700.0
2012-10-17 14:30:00,42.98,43.07,42.92,43.0,29900.0,42.98,43.07,42.92,43.0,29900.0
2012-10-17 15:00:00,42.98,43.05,42.92,42.95,86300.0,42.98,43.05,42.92,42.95,86300.0
2012-10-17 15:30:00,42.95,43.21,42.92,43.08,270000.0,42.95,43.21,42.92,43.08,270000.0
2012-10-18 09:30:00,43.07,43.25,42.85,43.05,43100.0,43.07,43.25,42.85,43.05,43100.0
2012-10-18 10:00:00,43.07,43.17,42.85,43.03,82600.0,43.07,43.17,42.85,43.03,82600.0
2012-10-18 10:30:00,43.01,43.05,42.83,42.91,15100.0,43.01,43.05,42.83,42.91,15100.0
2012-10-18 11:00:00,42.91,43.43,42.89,43.28,140100.0,42.91,43.43,42.89,43.28,140100.0
2012-10-18 11:30:00,43.31,43.53,43.2,43.43,55400.0,43.31,43.53,43.2,43.43,55400.0
2012-10-18 12:00:00,43.44,43.5,43.38,43.44,44300.0,43.44,43.5,43.38,43.44,44300.0
2012-10-18 12:30:00,43.45,43.51,43.25,43.28,97200.0,43.45,43.51,43.25,43.28,97200.0
2012-10-18 13:00:00,43.3,43.38,43.09,43.22,97800.0,43.3,43.38,43.09,43.22,97800.0
2012-10-18 13:30:00,43.23,43.27,43.03,43.17,52500.0,43.23,43.27,43.03,43.17,52500.0
2012-10-18 14:00:00,43.18,43.29,43.13,43.16,31100.0,43.18,43.29,43.13,43.16,31100.0
2012-10-18 14:30:00,43.16,43.21,42.96,42.97,37800.0,43.16,43.21,42.96,42.97,37800.0
2012-10-18 15:00:00,42.97,42.99,42.78,42.9,117400.0,42.97,42.99,42.78,42.9,117400.0
2012-10-18 15:30:00,42.89,42.93,42.72,42.83,214500.0,42.89,42.93,42.72,42.83,214500.0
2012-10-19 09:30:00,42.72,42.89,42.5,42.51,118500.0,42.72,42.89,42.5,42.51,118500.0
2012-10-19 10:00:00,42.52,42.65,42.39,42.5,122700.0,42.52,42.65,42.39,42.5,122700.0
2012-10-19 10:30:00,42.47,42.53,42.22,42.24,45900.0,42.47,42.53,42.22,42.24,45900.0
2012-10-19 11:00:00,42.29,42.29,42.09,42.19,30800.0,42.29,42.29,42.09,42.19,30800.0
2012-10-19 11:30:00,42.16,42.35,42.16,42.21,50400.0,42.16,42.35,42.16,42.21,50400.0
2012-10-19 12:00:00,42.23,42.36,42.17,42.19,112600.0,42.23,42.36,42.17,42.19,112600.0
2012-10-19 12:30:00,42.17,42.3,42.15,42.18,18500.0,42.17,42.3,42.15,42.18,18500.0
2012-10-19 13:00:00,42.17,42.36,42.11,42.36,107700.0,42.17,42.36,42.11,42.36,107700.0
2012-10-19 13:30:00,42.36,42.38,42.08,42.15,65300.0,42.36,42.38,42.08,42.15,65300.0
2012-10-19 14:00:00,42.15,42.41,42.07,42.26,71700.0,42.15,42.41,42.07,42.26,71700.0
2012-10-19 14:30:00,42.29,42.29,42.14,42.2,26300.0,42.29,42.29,42.14,42.2,26300.0
2012-10-19 15:00:00,42.18,42.23,42.1,42.16,303800.0,42.18,42.23,42.1,42.16,303800.0
2012-10-19 15:30:00,42.15,42.32,42.14,42.31,311500.0,42.15,42.32,42.14,42.31,311500.0
2012-10-22 09:30:00,42.25,42.75,42.08,42.14,271000.0,42.25,42.75,42.08,42.14,271000.0
2012-10-22 10:00:00,42.1,42.34,42.1,42.34,84200.0,42.1,42.34,42.1,42.34,84200.0
2012-10-22 10:30:00,42.34,42.48,41.8,41.94,476400.0,42.34,42.48,41.8,41.94,476400.0
2012-10-22 11:00:00,41.92,41.93,41.47,41.59,311800.0,41.92,41.93,41.47,41.59,311800.0
2012-10-22 11:30:00,41.62,41.83,41.44,41.49,309900.0,41.62,41.83,41.44,41.49,309900.0
2012-10-22 12:00:00,41.51,41.68,41.34,41.56,182500.0,41.51,41.68,41.34,41.56,182500.0
2012-10-22 12:30:00,41.58,41.79,41.51,41.78,141100.0,41.58,41.79,41.51,41.78,141100.0
2012-10-22 13:00:00,41.78,41.94,41.66,41.88,91400.0,41.78,41.94,41.66,41.88,91400.0
2012-10-22 13:30:00,41.86,41.92,41.61,41.68,147900.0,41.86,41.92,41.61,41.68,147900.0
2012-10-22 14:00:00,41.71,41.72,41.56,41.71,277300.0,41.71,41.72,41.56,41.71,277300.0
2012-10-22 14:30:00,41.71,41.8,41.5,41.5,278800.0,41.71,41.8,41.5,41.5,278800.0
2012-10-22 15:00:00,41.5,41.73,41.5,41.7,109600.0,41.5,41.73,41.5,41.7,109600.0
2012-10-22 15:30:00,41.7,41.7,41.15,41.22,611900.0,41.7,41.7,41.15,41.22,611900.0
2012-10-23 09:30:00,40.74,40.85,38.91,38.97,427300.0,40.74,40.85,38.91,38.97,427300.0
2012-10-23 10:00:00,38.98,39.3,38.86,39.12,494800.0,38.98,39.3,38.86,39.12,494800.0
2012-10-23 10:30:00,39.1,39.1,38.63,38.9,156400.0,39.1,39.1,38.63,38.9,156400.0
2012-10-23 11:00:00,38.9,39.02,38.66,38.73,264100.0,38.9,39.02,38.66,38.73,264100.0
2012-10-23 11:30:00,38.71,39.1,38.7,38.78,447800.0,38.71,39.1,38.7,38.78,447800.0
2012-10-23 12:00:00,38.79,38.94,38.75,38.79,58300.0,38.79,38.94,38.75,38.79,58300.0
2012-10-23 12:30:00,38.78,38.96,38.71,38.8,149500.0,38.78,38.96,38.71,38.8,149500.0
2012-10-23 13:00:00,38.82,38.86,38.72,38.72,97000.0,38.82,38.86,38.72,38.72,97000.0
2012-10-23 13:30:00,38.72,38.79,38.48,38.5,127600.0,38.72,38.79,38.48,38.5,127600.0
2012-10-23 14:00:00,38.51,38.66,38.44,38.49,160300.0,38.51,38.66,38.44,38.49,160300.0
2012-10-23 14:30:00,38.48,38.59,38.34,38.53,334100.0,38.48,38.59,38.34,38.53,334100.0
2012-10-23 15:00:00,38.53,38.87,38.53,38.71,403000.0,38.53,38.87,38.53,38.71,403000.0
2012-10-23 15:30:00,38.71,38.77,38.34,38.55,766000.0,38.71,38.77,38.34,38.55,766000.0
2012-10-24 09:30:00,38.71,39.13,38.55,38.89,277000.0,38.71,39.13,38.55,38.89,277000.0
2012-10-24 10:00:00,38.88,38.93,38.29,38.29,209200.0,38.88,38.93,38.29,38.29,209200.0
2012-10-24 10:30:00,38.3,38.37,38.11,38.25,173500.0,38.3,38.37,38.11,38.25,173500.0
2012-10-24 11:00:00,38.3,38.42,38.06,38.41,132600.0,38.3,38.42,38.06,38.41,132600.0
2012-10-24 11:30:00,38.39,38.45,38.12,38.32,75600.0,38.39,38.45,38.12,38.32,75600.0
2012-10-24 12:00:00,38.31,38.38,38.18,38.18,43000.0,38.31,38.38,38.18,38.18,43000.0
2012-10-24 12:30:00,38.17,38.31,38.13,38.31,49200.0,38.17,38.31,38.13,38.31,49200.0
2012-10-24 13:00:00,38.31,38.5,38.29,38.39,142400.0,38.31,38.5,38.29,38.39,142400.0
2012-10-24 13:30:00,38.39,38.43,38.13,38.22,63200.0,38.39,38.43,38.13,38.22,63200.0
2012-10-24 14:00:00,38.23,38.31,38.1,38.29,86400.0,38.23,38.31,38.1,38.29,86400.0
2012-10-24 14:30:00,38.29,38.34,38.09,38.11,165100.0,38.29,38.34,38.09,38.11,165100.0
2012-10-24 15:00:00,38.13,38.3,38.1,38.3,157400.0,38.13,38.3,38.1,38.3,157400.0
2012-10-24 15:30:00,38.29,38.43,38.2,38.32,261500.0,38.29,38.43,38.2,38.32,261500.0
2012-10-25 09:30:00,38.43,38.9,38.35,38.65,592600.0,38.43,38.9,38.35,38.65,592600.0
2012-10-25 10:00:00,38.61,38.75,38.32,38.41,708000.0,38.61,38.75,38.32,38.41,708000.0
2012-10-25 10:30:00,38.4,38.51,38.34,38.45,291800.0,38.4,38.51,38.34,38.45,291800.0
2012-10-25 11:00:00,38.45,38.46,38.19,38.21,331600.0,38.45,38.46,38.19,38.21,331600.0
2012-10-25 11:30:00,38.21,38.37,38.1,38.23,196400.0,38.21,38.37,38.1,38.23,196400.0
2012-10-25 12:00:00,38.23,38.36,38.12,38.25,248200.0,38.23,38.36,38.12,38.25,248200.0
2012-10-25 12:30:00,38.25,38.48,38.2,38.48,105600.0,38.25,38.48,38.2,38.48,105600.0
2012-10-25 13:00:00,38.49,38.5,38.25,38.33,190200.0,38.49,38.5,38.25,38.33,190200.0
2012-10-25 13:30:00,38.32,38.37,38.26,38.26,108000.0,38.32,38.37,38.26,38.26,108000.0
2012-10-25 14:00:00,38.26,38.31,38.2,38.21,157600.0,38.26,38.31,38.2,38.21,157600.0
2012-10-25 14:30:00,38.21,38.26,38.07,38.08,166400.0,38.21,38.26,38.07,38.08,166400.0
2012-10-25 15:00:00,38.07,38.1,37.78,37.96,605600.0,38.07,38.1,37.78,37.96,605600.0
2012-10-25 15:30:00,37.97,38.15,37.86,38.15,463200.0,37.97,38.15,37.86,38.15,463200.0
2012-10-26 09:30:00,39.84,40.0,38.55,39.57,611200.0,39.84,40.0,38.55,39.57,611200.0
2012-10-26 10:00:00,39.52,39.59,39.09,39.3,430000.0,39.52,39.59,39.09,39.3,430000.0
2012-10-26 10:30:00,39.32,39.39,39.21,39.38,717000.0,39.32,39.39,39.21,39.38,717000.0
2012-10-26 11:00:00,39.39,39.41,39.0,39.22,439200.0,39.39,39.41,39.0,39.22,439200.0
2012-10-26 11:30:00,39.25,39.3,39.08,39.16,295200.0,39.25,39.3,39.08,39.16,295200.0
2012-10-26 12:00:00,39.16,39.24,38.68,38.7,373000.0,39.16,39.24,38.68,38.7,373000.0
2012-10-26 12:30:00,38.7,39.05,38.4,39.05,458800.0,38.7,39.05,38.4,39.05,458800.0
2012-10-26 13:00:00,39.05,39.07,38.94,39.07,318600.0,39.05,39.07,38.94,39.07,318600.0
2012-10-26 13:30:00,39.08,39.08,38.92,39.07,537800.0,39.08,39.08,38.92,39.07,537800.0
2012-10-26 14:00:00,39.07,39.08,38.92,38.99,240200.0,39.07,39.08,38.92,38.99,240200.0
2012-10-26 14:30:00,38.97,39.17,38.97,39.05,235800.0,38.97,39.17,38.97,39.05,235800.0
2012-10-26 15:00:00,39.04,39.18,38.98,38.98,256200.0,39.04,39.18,38.98,38.98,256200.0
2012-10-26 15:30:00,38.99,39.0,38.79,38.86,500200.0,38.99,39.0,38.79,38.86,500200.0
2012-10-31 09:30:00,38.81,38.91,38.16,38.61,82500.0,38.81,38.91,38.16,38.61,82500.0
2012-10-31 10:00:00,38.46,38.47,37.92,37.95,87600.0,38.46,38.47,37.92,37.95,87600.0
2012-10-31 10:30:00,37.95,37.97,37.61,37.78,106800.0,37.95,37.97,37.61,37.78,106800.0
2012-10-31 11:00:00,37.78,37.87,37.53,37.68,99700.0,37.78,37.87,37.53,37.68,99700.0
2012-10-31 11:30:00,37.68,37.88,37.66,37.84,87800.0,37.68,37.88,37.66,37.84,87800.0
2012-10-31 12:00:00,37.82,37.82,37.51,37.59,60100.0,37.82,37.82,37.51,37.59,60100.0
2012-10-31 12:30:00,37.59,37.63,37.41,37.42,67300.0,37.59,37.63,37.41,37.42,67300.0
2012-10-31 13:00:00,37.41,37.51,37.4,37.42,62900.0,37.41,37.51,37.4,37.42,62900.0
2012-10-31 13:30:00,37.43,37.44,37.17,37.24,143000.0,37.43,37.44,37.17,37.24,143000.0
2012-10-31 14:00:00,37.23,37.28,37.13,37.26,71900.0,37.23,37.28,37.13,37.26,71900.0
2012-10-31 14:30:00,37.24,37.25,37.1,37.13,113000.0,37.24,37.25,37.1,37.13,113000.0
2012-10-31 15:00:00,37.13,37.15,36.8,36.91,151000.0,37.13,37.15,36.8,36.91,151000.0
2012-10-31 15:30:00,36.91,37.1,36.9,37.04,308700.0,36.91,37.1,36.9,37.04,308700.0
2012-11-01 09:30:00,36.97,37.3,36.64,37.01,178500.0,36.97,37.3,36.64,37.01,178500.0
2012-11-01 10:00:00,36.97,37.2,36.73,37.03,165300.0,36.97,37.2,36.73,37.03,165300.0
2012-11-01 10:30:00,37.04,37.65,37.04,37.22,157600.0,37.04,37.65,37.04,37.22,157600.0
2012-11-01 11:00:00,37.23,37.37,37.02,37.08,73300.0,37.23,37.37,37.02,37.08,73300.0
2012-11-01 11:30:00,37.05,37.42,37.05,37.18,106900.0,37.05,37.42,37.05,37.18,106900.0
2012-11-01 12:00:00,37.2,37.26,37.09,37.15,51400.0,37.2,37.26,37.09,37.15,51400.0
2012-11-01 12:30:00,37.12,37.17,37.01,37.08,26100.0,37.12,37.17,37.01,37.08,26100.0
2012-11-01 13:00:00,37.06,37.06,36.88,36.97,56400.0,37.06,37.06,36.88,36.97,56400.0
2012-11-01 13:30:00,36.97,37.05,36.95,36.97,94300.0,36.97,37.05,36.95,36.97,94300.0
2012-11-01 14:00:00,37.0,37.32,36.94,36.97,242000.0,37.0,37.32,36.94,36.97,242000.0
2012-11-01 14:30:00,36.98,36.99,36.75,36.83,88400.0,36.98,36.99,36.75,36.83,88400.0
2012-11-01 15:00:00,36.83,36.9,36.64,36.81,152400.0,36.83,36.9,36.64,36.81,152400.0
2012-11-01 15:30:00,36.84,36.93,36.6,36.77,271700.0,36.84,36.93,36.6,36.77,271700.0
2012-11-02 09:30:00,36.81,36.92,36.56,36.59,120600.0,36.81,36.92,36.56,36.59,120600.0
2012-11-02 10:00:00,36.59,36.77,36.53,36.67,75900.0,36.59,36.77,36.53,36.67,75900.0
2012-11-02 10:30:00,36.69,36.7,36.43,36.44,55800.0,36.69,36.7,36.43,36.44,55800.0
2012-11-02 11:00:00,36.44,36.5,36.28,36.37,100300.0,36.44,36.5,36.28,36.37,100300.0
2012-11-02 11:30:00,36.37,36.55,36.37,36.51,104400.0,36.37,36.55,36.37,36.51,104400.0
2012-11-02 12:00:00,36.56,36.73,36.56,36.65,37300.0,36.56,36.73,36.56,36.65,37300.0
2012-11-02 12:30:00,36.64,36.7,36.53,36.56,47200.0,36.64,36.7,36.53,36.56,47200.0
2012-11-02 13:00:00,36.57,36.76,36.57,36.7,70500.0,36.57,36.76,36.57,36.7,70500.0
2012-11-02 13:30:00,36.7,37.0,36.69,36.93,117500.0,36.7,37.0,36.69,36.93,117500.0
2012-11-02 14:00:00,36.93,37.6,36.88,37.59,273800.0,36.93,37.6,36.88,37.59,273800.0
2012-11-02 14:30:00,37.56,37.58,37.24,37.34,307700.0,37.56,37.58,37.24,37.34,307700.0
2012-11-02 15:00:00,37.33,37.46,37.31,37.44,244200.0,37.33,37.46,37.31,37.44,244200.0
2012-11-02 15:30:00,37.4,37.52,37.23,37.42,413800.0,37.4,37.52,37.23,37.42,413800.0
2012-11-05 09:30:00,46.0,48.4,45.99,47.82,2772800.0,46.0,48.4,45.99,47.82,2772800.0
2012-11-05 10:00:00,47.82,48.64,47.47,47.98,1384800.0,47.82,48.64,47.47,47.98,1384800.0
2012-11-05 10:30:00,47.98,48.47,47.76,48.27,695200.0,47.98,48.47,47.76,48.27,695200.0
2012-11-05 11:00:00,48.26,48.3,47.85,48.04,474900.0,48.26,48.3,47.85,48.04,474900.0
2012-11-05 11:30:00,48.05,48.93,48.0,48.89,775800.0,48.05,48.93,48.0,48.89,775800.0
2012-11-05 12:00:00,48.89,49.52,48.65,48.65,718500.0,48.89,49.52,48.65,48.65,718500.0
2012-11-05 12:30:00,48.7,48.83,48.11,48.26,558800.0,48.7,48.83,48.11,48.26,558800.0
2012-11-05 13:00:00,48.28,48.61,48.2,48.26,412500.0,48.28,48.61,48.2,48.26,412500.0
2012-11-05 13:30:00,48.29,48.87,48.27,48.58,290500.0,48.29,48.87,48.27,48.58,290500.0
2012-11-05 14:00:00,48.58,48.79,48.29,48.79,289800.0,48.58,48.79,48.29,48.79,289800.0
2012-11-05 14:30:00,48.78,49.27,48.75,48.81,575700.0,48.78,49.27,48.75,48.81,575700.0
2012-11-05 15:00:00,48.79,49.1,48.61,48.62,548300.0,48.79,49.1,48.61,48.62,548300.0
2012-11-05 15:30:00,48.61,49.17,48.61,49.01,996600.0,48.61,49.17,48.61,49.01,996600.0
2012-11-06 09:30:00,48.69,49.18,48.51,49.04,830600.0,48.69,49.18,48.51,49.04,830600.0
2012-11-06 10:00:00,49.06,49.08,48.33,48.4,456600.0,49.06,49.08,48.33,48.4,456600.0
2012-11-06 10:30:00,48.41,48.8,48.38,48.46,317000.0,48.41,48.8,48.38,48.46,317000.0
2012-11-06 11:00:00,48.46,48.67,48.23,48.25,227100.0,48.46,48.67,48.23,48.25,227100.0
2012-11-06 11:30:00,48.25,48.7,48.21,48.69,159300.0,48.25,48.7,48.21,48.69,159300.0
2012-11-06 12:00:00,48.68,49.18,48.55,48.65,228700.0,48.68,49.18,48.55,48.65,228700.0
2012-11-06 12:30:00,48.65,49.1,48.65,49.0,346600.0,48.65,49.1,48.65,49.0,346600.0
2012-11-06 13:00:00,49.0,49.02,48.84,49.0,245900.0,49.0,49.02,48.84,49.0,245900.0
2012-11-06 13:30:00,49.0,49.0,48.79,48.92,168500.0,49.0,49.0,48.79,48.92,168500.0
2012-11-06 14:00:00,48.92,48.98,48.69,48.72,102600.0,48.92,48.98,48.69,48.72,102600.0
2012-11-06 14:30:00,48.71,48.72,48.36,48.43,115400.0,48.71,48.72,48.36,48.43,115400.0
2012-11-06 15:00:00,48.41,48.73,48.41,48.59,138000.0,48.41,48.73,48.41,48.59,138000.0
2012-11-06 15:30:00,48.59,48.71,48.55,48.66,250600.0,48.59,48.71,48.55,48.66,250600.0
2012-11-07 09:30:00,47.92,48.0,47.1,47.59,1415000.0,47.92,48.0,47.1,47.59,1415000.0
2012-11-07 10:00:00,47.57,47.8,47.42,47.54,701800.0,47.57,47.8,47.42,47.54,701800.0
2012-11-07 10:30:00,47.53,47.57,46.59,46.79,880600.0,47.53,47.57,46.59,46.79,880600.0
2012-11-07 11:00:00,46.76,47.18,46.65,46.93,365200.0,46.76,47.18,46.65,46.93,365200.0
2012-11-07 11:30:00,46.93,46.98,46.5,46.5,242600.0,46.93,46.98,46.5,46.5,242600.0
2012-11-07 12:00:00,46.5,46.86,46.49,46.84,213400.0,46.5,46.86,46.49,46.84,213400.0
2012-11-07 12:30:00,46.84,46.85,46.25,46.49,298200.0,46.84,46.85,46.25,46.49,298200.0
2012-11-07 13:00:00,46.47,46.8,46.47,46.6,164400.0,46.47,46.8,46.47,46.6,164400.0
2012-11-07 13:30:00,46.6,46.73,46.28,46.29,281200.0,46.6,46.73,46.28,46.29,281200.0
2012-11-07 14:00:00,46.28,46.67,46.27,46.53,522600.0,46.28,46.67,46.27,46.53,522600.0
2012-11-07 14:30:00,46.53,46.55,46.33,46.48,318800.0,46.53,46.55,46.33,46.48,318800.0
2012-11-07 15:00:00,46.5,46.54,46.35,46.45,486400.0,46.5,46.54,46.35,46.45,486400.0
2012-11-07 15:30:00,46.46,46.7,46.37,46.5,992400.0,46.46,46.7,46.37,46.5,992400.0
2012-11-08 09:30:00,46.25,46.91,46.25,46.78,490200.0,46.25,46.91,46.25,46.78,490200.0
2012-11-08 10:00:00,46.79,47.35,46.79,47.11,418200.0,46.79,47.35,46.79,47.11,418200.0
2012-11-08 10:30:00,47.12,47.54,47.0,47.51,294200.0,47.12,47.54,47.0,47.51,294200.0
2012-11-08 11:00:00,47.51,47.52,47.27,47.44,353400.0,47.51,47.52,47.27,47.44,353400.0
2012-11-08 11:30:00,47.44,47.44,47.13,47.14,317800.0,47.44,47.44,47.13,47.14,317800.0
2012-11-08 12:00:00,47.13,47.14,46.95,47.0,329000.0,47.13,47.14,46.95,47.0,329000.0
2012-11-08 12:30:00,47.01,47.2,47.01,47.2,91400.0,47.01,47.2,47.01,47.2,91400.0
2012-11-08 13:00:00,47.2,47.31,47.09,47.2,111000.0,47.2,47.31,47.09,47.2,111000.0
2012-11-08 13:30:00,47.19,47.3,47.09,47.25,135800.0,47.19,47.3,47.09,47.25,135800.0
2012-11-08 14:00:00,47.23,47.63,47.12,47.63,390400.0,47.23,47.63,47.12,47.63,390400.0
2012-11-08 14:30:00,47.63,47.98,47.53,47.93,484400.0,47.63,47.98,47.53,47.93,484400.0
2012-11-08 15:00:00,47.93,47.93,47.37,47.67,440800.0,47.93,47.93,47.37,47.67,440800.0
2012-11-08 15:30:00,47.68,47.86,47.48,47.8,785200.0,47.68,47.86,47.48,47.8,785200.0
2012-11-09 09:30:00,47.58,48.31,47.55,48.31,202800.0,47.58,48.31,47.55,48.31,202800.0
2012-11-09 10:00:00,48.31,48.7,48.31,48.4,118800.0,48.31,48.7,48.31,48.4,118800.0
2012-11-09 10:30:00,48.39,48.7,48.36,48.37,65900.0,48.39,48.7,48.36,48.37,65900.0
2012-11-09 11:00:00,48.43,48.63,48.43,48.59,79700.0,48.43,48.63,48.43,48.59,79700.0
2012-11-09 11:30:00,48.59,48.7,48.55,48.55,54900.0,48.59,48.7,48.55,48.55,54900.0
2012-11-09 12:00:00,48.55,48.64,48.5,48.51,155500.0,48.55,48.64,48.5,48.51,155500.0
2012-11-09 12:30:00,48.52,48.55,48.14,48.14,63700.0,48.52,48.55,48.14,48.14,63700.0
2012-11-09 13:00:00,48.14,48.21,47.45,47.45,112600.0,48.14,48.21,47.45,47.45,112600.0
2012-11-09 13:30:00,47.49,47.96,47.49,47.92,72000.0,47.49,47.96,47.49,47.92,72000.0
2012-11-09 14:00:00,47.94,48.2,47.77,48.2,99000.0,47.94,48.2,47.77,48.2,99000.0
2012-11-09 14:30:00,48.19,48.34,48.18,48.22,51000.0,48.19,48.34,48.18,48.22,51000.0
2012-11-09 15:00:00,48.22,48.28,48.1,48.21,63900.0,48.22,48.28,48.1,48.21,63900.0
2012-11-09 15:30:00,48.22,48.43,48.07,48.09,343800.0,48.22,48.43,48.07,48.09,343800.0
2012-11-12 09:30:00,48.17,48.74,47.93,48.73,171600.0,48.17,48.74,47.93,48.73,171600.0
2012-11-12 10:00:00,48.71,48.8,48.46,48.64,146400.0,48.71,48.8,48.46,48.64,146400.0
2012-11-12 10:30:00,48.65,48.8,48.35,48.35,218500.0,48.65,48.8,48.35,48.35,218500.0
2012-11-12 11:00:00,48.35,48.37,47.97,48.0,34800.0,48.35,48.37,47.97,48.0,34800.0
2012-11-12 11:30:00,48.0,48.32,47.97,48.18,29300.0,48.0,48.32,47.97,48.18,29300.0
2012-11-12 12:00:00,48.21,48.29,48.06,48.08,23600.0,48.21,48.29,48.06,48.08,23600.0
2012-11-12 12:30:00,48.1,48.19,48.06,48.14,21400.0,48.1,48.19,48.06,48.14,21400.0
2012-11-12 13:00:00,48.13,48.24,48.09,48.21,34600.0,48.13,48.24,48.09,48.21,34600.0
2012-11-12 13:30:00,48.22,48.36,48.17,48.25,30400.0,48.22,48.36,48.17,48.25,30400.0
2012-11-12 14:00:00,48.26,48.4,48.2,48.25,33400.0,48.26,48.4,48.2,48.25,33400.0
2012-11-12 14:30:00,48.26,48.28,48.01,48.13,41900.0,48.26,48.28,48.01,48.13,41900.0
2012-11-12 15:00:00,48.1,48.25,48.01,48.09,50200.0,48.1,48.25,48.01,48.09,50200.0
2012-11-12 15:30:00,48.09,48.2,48.04,48.15,127900.0,48.09,48.2,48.04,48.15,127900.0
2012-11-13 09:30:00,47.94,48.04,47.57,47.92,188800.0,47.94,48.04,47.57,47.92,188800.0
2012-11-13 10:00:00,47.96,48.18,47.92,48.11,129400.0,47.96,48.18,47.92,48.11,129400.0
2012-11-13 10:30:00,48.1,48.31,47.97,48.13,106400.0,48.1,48.31,47.97,48.13,106400.0
2012-11-13 11:00:00,48.16,48.31,48.08,48.14,170000.0,48.16,48.31,48.08,48.14,170000.0
2012-11-13 11:30:00,48.17,48.24,48.08,48.19,69800.0,48.17,48.24,48.08,48.19,69800.0
2012-11-13 12:00:00,48.2,48.2,48.05,48.13,70400.0,48.2,48.2,48.05,48.13,70400.0
2012-11-13 12:30:00,48.12,48.15,47.91,48.08,93000.0,48.12,48.15,47.91,48.08,93000.0
2012-11-13 13:00:00,48.08,48.23,48.01,48.22,139200.0,48.08,48.23,48.01,48.22,139200.0
2012-11-13 13:30:00,48.22,48.24,48.1,48.15,89600.0,48.22,48.24,48.1,48.15,89600.0
2012-11-13 14:00:00,48.15,48.41,48.1,48.31,161800.0,48.15,48.41,48.1,48.31,161800.0
2012-11-13 14:30:00,48.31,48.45,48.2,48.43,221200.0,48.31,48.45,48.2,48.43,221200.0
2012-11-13 15:00:00,48.44,48.6,48.42,48.52,437200.0,48.44,48.6,48.42,48.52,437200.0
2012-11-13 15:30:00,48.51,48.6,48.19,48.45,641400.0,48.51,48.6,48.19,48.45,641400.0
2012-11-14 09:30:00,48.36,49.19,48.04,48.54,193200.0,48.36,49.19,48.04,48.54,193200.0
2012-11-14 10:00:00,48.55,48.56,47.78,47.85,78300.0,48.55,48.56,47.78,47.85,78300.0
2012-11-14 10:30:00,47.8,48.07,47.57,47.61,39900.0,47.8,48.07,47.57,47.61,39900.0
2012-11-14 11:00:00,47.61,48.03,47.57,47.86,38100.0,47.61,48.03,47.57,47.86,38100.0
2012-11-14 11:30:00,47.87,48.05,47.8,47.81,24600.0,47.87,48.05,47.8,47.81,24600.0
2012-11-14 12:00:00,47.8,47.94,47.73,47.8,37000.0,47.8,47.94,47.73,47.8,37000.0
2012-11-14 12:30:00,47.79,47.92,47.79,47.84,57700.0,47.79,47.92,47.79,47.84,57700.0
2012-11-14 13:00:00,47.83,47.98,47.77,47.92,26100.0,47.83,47.98,47.77,47.92,26100.0
2012-11-14 13:30:00,47.92,48.08,47.92,48.07,43200.0,47.92,48.08,47.92,48.07,43200.0
2012-11-14 14:00:00,48.08,48.1,47.92,48.1,57800.0,48.08,48.1,47.92,48.1,57800.0
2012-11-14 14:30:00,48.07,48.11,47.82,47.82,83900.0,48.07,48.11,47.82,47.82,83900.0
2012-11-14 15:00:00,47.82,47.87,47.69,47.81,86200.0,47.82,47.87,47.69,47.81,86200.0
2012-11-14 15:30:00,47.8,47.86,47.71,47.84,156000.0,47.8,47.86,47.71,47.84,156000.0
2012-11-15 09:30:00,47.6,52.96,47.31,47.84,1013200.0,47.6,52.96,47.31,47.84,1013200.0
2012-11-15 10:00:00,47.95,47.97,47.2,47.4,258600.0,47.95,47.97,47.2,47.4,258600.0
2012-11-15 10:30:00,47.43,47.7,47.02,47.46,100200.0,47.43,47.7,47.02,47.46,100200.0
2012-11-15 11:00:00,47.43,47.49,47.27,47.43,64600.0,47.43,47.49,47.27,47.43,64600.0
2012-11-15 11:30:00,47.41,47.67,47.41,47.51,65800.0,47.41,47.67,47.41,47.51,65800.0
2012-11-15 12:00:00,47.53,47.53,47.22,47.36,60200.0,47.53,47.53,47.22,47.36,60200.0
2012-11-15 12:30:00,47.34,47.7,47.3,47.56,81000.0,47.34,47.7,47.3,47.56,81000.0
2012-11-15 13:00:00,47.55,47.58,47.32,47.42,93200.0,47.55,47.58,47.32,47.42,93200.0
2012-11-15 13:30:00,47.42,47.8,47.33,47.7,607400.0,47.42,47.8,47.33,47.7,607400.0
2012-11-15 14:00:00,47.71,47.92,47.64,47.86,43800.0,47.71,47.92,47.64,47.86,43800.0
2012-11-15 14:30:00,47.89,47.98,47.82,47.85,64400.0,47.89,47.98,47.82,47.85,64400.0
2012-11-15 15:00:00,47.84,48.29,47.56,47.56,1314400.0,47.84,48.29,47.56,47.56,1314400.0
2012-11-15 15:30:00,47.57,47.92,47.42,47.6,716000.0,47.57,47.92,47.42,47.6,716000.0
2012-11-16 09:30:00,47.63,47.94,47.32,47.75,264400.0,47.63,47.94,47.32,47.75,264400.0
2012-11-16 10:00:00,47.75,48.48,47.73,48.43,466800.0,47.75,48.48,47.73,48.43,466800.0
2012-11-16 10:30:00,48.43,48.45,48.06,48.06,85800.0,48.43,48.45,48.06,48.06,85800.0
2012-11-16 11:00:00,48.12,48.39,47.95,47.98,113000.0,48.12,48.39,47.95,47.98,113000.0
2012-11-16 11:30:00,48.02,48.07,47.79,47.99,206400.0,48.02,48.07,47.79,47.99,206400.0
2012-11-16 12:00:00,47.98,48.0,47.77,47.8,534400.0,47.98,48.0,47.77,47.8,534400.0
2012-11-16 12:30:00,47.8,48.21,47.78,48.21,175400.0,47.8,48.21,47.78,48.21,175400.0
2012-11-16 13:00:00,48.19,48.34,48.02,48.09,66600.0,48.19,48.34,48.02,48.09,66600.0
2012-11-16 13:30:00,48.1,48.3,48.01,48.27,105200.0,48.1,48.3,48.01,48.27,105200.0
2012-11-16 14:00:00,48.28,48.36,48.23,48.31,106200.0,48.28,48.36,48.23,48.31,106200.0
2012-11-16 14:30:00,48.31,48.33,47.87,48.05,252600.0,48.31,48.33,47.87,48.05,252600.0
2012-11-16 15:00:00,48.04,48.09,47.95,47.98,204000.0,48.04,48.09,47.95,47.98,204000.0
2012-11-16 15:30:00,47.96,48.19,47.78,47.94,706800.0,47.96,48.19,47.78,47.94,706800.0
2012-11-19 09:30:00,48.4,49.0,48.23,48.78,88500.0,48.4,49.0,48.23,48.78,88500.0
2012-11-19 10:00:00,48.78,48.78,47.89,48.01,109800.0,48.78,48.78,47.89,48.01,109800.0
2012-11-19 10:30:00,48.01,48.08,47.92,47.97,89000.0,48.01,48.08,47.92,47.97,89000.0
2012-11-19 11:00:00,48.0,48.02,47.89,47.94,89900.0,48.0,48.02,47.89,47.94,89900.0
2012-11-19 11:30:00,47.96,48.13,47.88,48.12,32200.0,47.96,48.13,47.88,48.12,32200.0
2012-11-19 12:00:00,48.12,48.12,47.87,47.93,81900.0,48.12,48.12,47.87,47.93,81900.0
2012-11-19 12:30:00,47.93,48.01,47.91,47.99,51000.0,47.93,48.01,47.91,47.99,51000.0
2012-11-19 13:00:00,48.0,48.06,47.91,47.98,64100.0,48.0,48.06,47.91,47.98,64100.0
2012-11-19 13:30:00,47.99,48.02,47.95,47.99,34000.0,47.99,48.02,47.95,47.99,34000.0
2012-11-19 14:00:00,47.99,48.0,47.82,47.84,45200.0,47.99,48.0,47.82,47.84,45200.0
2012-11-19 14:30:00,47.86,47.91,47.75,47.76,36700.0,47.86,47.91,47.75,47.76,36700.0
2012-11-19 15:00:00,47.79,47.95,47.78,47.95,52100.0,47.79,47.95,47.78,47.95,52100.0
2012-11-19 15:30:00,47.95,48.34,47.9,48.34,253900.0,47.95,48.34,47.9,48.34,253900.0
2012-11-20 09:30:00,48.25,49.23,48.25,49.23,196400.0,48.25,49.23,48.25,49.23,196400.0
2012-11-20 10:00:00,49.23,49.42,48.74,48.77,190100.0,49.23,49.42,48.74,48.77,190100.0
2012-11-20 10:30:00,48.77,49.1,48.74,48.94,47100.0,48.77,49.1,48.74,48.94,47100.0
2012-11-20 11:00:00,48.94,49.01,48.79,48.94,60800.0,48.94,49.01,48.79,48.94,60800.0
2012-11-20 11:30:00,48.95,48.99,48.79,48.87,82700.0,48.95,48.99,48.79,48.87,82700.0
2012-11-20 12:00:00,48.9,48.91,48.71,48.77,68500.0,48.9,48.91,48.71,48.77,68500.0
2012-11-20 12:30:00,48.78,48.79,48.64,48.74,62100.0,48.78,48.79,48.64,48.74,62100.0
2012-11-20 13:00:00,48.74,48.82,48.6,48.75,48700.0,48.74,48.82,48.6,48.75,48700.0
2012-11-20 13:30:00,48.76,48.9,48.71,48.88,41900.0,48.76,48.9,48.71,48.88,41900.0
2012-11-20 14:00:00,48.87,48.92,48.86,48.9,44600.0,48.87,48.92,48.86,48.9,44600.0
2012-11-20 14:30:00,48.9,48.91,48.71,48.78,74800.0,48.9,48.91,48.71,48.78,74800.0
2012-11-20 15:00:00,48.8,48.91,48.77,48.85,61400.0,48.8,48.91,48.77,48.85,61400.0
2012-11-20 15:30:00,48.84,49.28,48.82,49.25,236700.0,48.84,49.28,48.82,49.25,236700.0
2012-11-21 09:30:00,49.02,49.51,48.99,49.44,55500.0,49.02,49.51,48.99,49.44,55500.0
2012-11-21 10:00:00,49.43,49.43,48.86,49.29,50600.0,49.43,49.43,48.86,49.29,50600.0
2012-11-21 10:30:00,49.28,49.5,49.13,49.45,65200.0,49.28,49.5,49.13,49.45,65200.0
2012-11-21 11:00:00,49.46,49.46,49.22,49.25,56600.0,49.46,49.46,49.22,49.25,56600.0
2012-11-21 11:30:00,49.25,49.29,48.86,48.86,79000.0,49.25,49.29,48.86,48.86,79000.0
2012-11-21 12:00:00,48.89,48.93,48.82,48.89,10100.0,48.89,48.93,48.82,48.89,10100.0
2012-11-21 12:30:00,48.9,48.9,48.74,48.82,20900.0,48.9,48.9,48.74,48.82,20900.0
2012-11-21 13:00:00,48.82,48.89,48.78,48.82,22500.0,48.82,48.89,48.78,48.82,22500.0
2012-11-21 13:30:00,48.82,48.9,48.82,48.86,47900.0,48.82,48.9,48.82,48.86,47900.0
2012-11-21 14:00:00,48.88,48.9,48.79,48.81,34200.0,48.88,48.9,48.79,48.81,34200.0
2012-11-21 14:30:00,48.82,48.9,48.8,48.9,27200.0,48.82,48.9,48.8,48.9,27200.0
2012-11-21 15:00:00,48.9,48.9,48.74,48.81,29000.0,48.9,48.9,48.74,48.81,29000.0
2012-11-21 15:30:00,48.79,48.9,48.77,48.87,34500.0,48.79,48.9,48.77,48.87,34500.0
2012-11-23 09:30:00,49.17,49.17,48.74,48.79,36700.0,49.17,49.17,48.74,48.79,36700.0
2012-11-23 10:00:00,48.79,49.06,48.78,48.96,26400.0,48.79,49.06,48.78,48.96,26400.0
2012-11-23 10:30:00,48.98,49.03,48.74,48.79,33400.0,48.98,49.03,48.74,48.79,33400.0
2012-11-23 11:00:00,48.81,49.03,48.8,48.89,28000.0,48.81,49.03,48.8,48.89,28000.0
2012-11-23 11:30:00,48.91,48.96,48.82,48.92,29000.0,48.91,48.96,48.82,48.92,29000.0
2012-11-23 12:00:00,48.92,48.98,48.87,48.93,38400.0,48.92,48.98,48.87,48.93,38400.0
2012-11-23 12:30:00,48.93,49.14,48.91,49.04,48400.0,48.93,49.14,48.91,49.04,48400.0
2012-11-26 09:30:00,48.8,48.93,48.32,48.86,66000.0,48.8,48.93,48.32,48.86,66000.0
2012-11-26 10:00:00,48.85,48.85,48.62,48.71,21300.0,48.85,48.85,48.62,48.71,21300.0
2012-11-26 10:30:00,48.68,48.87,48.65,48.65,50200.0,48.68,48.87,48.65,48.65,50200.0
2012-11-26 11:00:00,48.7,48.7,48.48,48.54,26600.0,48.7,48.7,48.48,48.54,26600.0
2012-11-26 11:30:00,48.58,48.71,48.56,48.66,41200.0,48.58,48.71,48.56,48.66,41200.0
2012-11-26 12:00:00,48.69,49.0,48.67,48.87,33800.0,48.69,49.0,48.67,48.87,33800.0
2012-11-26 12:30:00,48.84,48.84,48.62,48.62,25900.0,48.84,48.84,48.62,48.62,25900.0
2012-11-26 13:00:00,48.62,48.69,48.54,48.57,21100.0,48.62,48.69,48.54,48.57,21100.0
2012-11-26 13:30:00,48.6,48.69,48.49,48.49,13400.0,48.6,48.69,48.49,48.49,13400.0
2012-11-26 14:00:00,48.49,48.54,48.4,48.46,20900.0,48.49,48.54,48.4,48.46,20900.0
2012-11-26 14:30:00,48.47,48.61,48.44,48.51,44000.0,48.47,48.61,48.44,48.51,44000.0
2012-11-26 15:00:00,48.51,48.73,48.51,48.62,27700.0,48.51,48.73,48.51,48.62,27700.0
2012-11-26 15:30:00,48.63,48.64,48.5,48.56,136400.0,48.63,48.64,48.5,48.56,136400.0
2012-11-27 09:30:00,48.77,48.78,48.32,48.58,68400.0,48.77,48.78,48.32,48.58,68400.0
2012-11-27 10:00:00,48.65,48.65,48.48,48.61,34900.0,48.65,48.65,48.48,48.61,34900.0
2012-11-27 10:30:00,48.61,48.73,48.36,48.39,84800.0,48.61,48.73,48.36,48.39,84800.0
2012-11-27 11:00:00,48.4,48.66,48.39,48.64,39900.0,48.4,48.66,48.39,48.64,39900.0
2012-11-27 11:30:00,48.61,48.81,48.6,48.69,50500.0,48.61,48.81,48.6,48.69,50500.0
2012-11-27 12:00:00,48.72,48.72,48.57,48.61,13400.0,48.72,48.72,48.57,48.61,13400.0
2012-11-27 12:30:00,48.6,48.72,48.58,48.67,64700.0,48.6,48.72,48.58,48.67,64700.0
2012-11-27 13:00:00,48.67,48.73,48.6,48.63,17800.0,48.67,48.73,48.6,48.63,17800.0
2012-11-27 13:30:00,48.64,48.67,48.57,48.59,37200.0,48.64,48.67,48.57,48.59,37200.0
2012-11-27 14:00:00,48.6,48.61,48.32,48.34,34600.0,48.6,48.61,48.32,48.34,34600.0
2012-11-27 14:30:00,48.32,48.39,48.12,48.23,23400.0,48.32,48.39,48.12,48.23,23400.0
2012-11-27 15:00:00,48.23,48.31,48.2,48.25,55200.0,48.23,48.31,48.2,48.25,55200.0
2012-11-27 15:30:00,48.26,48.29,48.18,48.24,85600.0,48.26,48.29,48.18,48.24,85600.0
2012-11-28 09:30:00,48.16,48.16,47.7,47.89,111000.0,48.16,48.16,47.7,47.89,111000.0
2012-11-28 10:00:00,47.83,48.11,47.51,48.11,107400.0,47.83,48.11,47.51,48.11,107400.0
2012-11-28 10:30:00,48.09,48.2,48.0,48.04,54600.0,48.09,48.2,48.0,48.04,54600.0
2012-11-28 11:00:00,48.04,48.38,48.03,48.27,33400.0,48.04,48.38,48.03,48.27,33400.0
2012-11-28 11:30:00,48.29,48.6,48.24,48.5,180100.0,48.29,48.6,48.24,48.5,180100.0
2012-11-28 12:00:00,48.46,48.5,48.27,48.46,100600.0,48.46,48.5,48.27,48.46,100600.0
2012-11-28 12:30:00,48.45,48.45,48.35,48.39,55400.0,48.45,48.45,48.35,48.39,55400.0
2012-11-28 13:00:00,48.4,48.43,48.25,48.43,44400.0,48.4,48.43,48.25,48.43,44400.0
2012-11-28 13:30:00,48.45,48.74,48.37,48.63,143800.0,48.45,48.74,48.37,48.63,143800.0
2012-11-28 14:00:00,48.63,48.75,48.57,48.75,52000.0,48.63,48.75,48.57,48.75,52000.0
2012-11-28 14:30:00,48.74,48.93,48.74,48.88,66800.0,48.74,48.93,48.74,48.88,66800.0
2012-11-28 15:00:00,48.85,48.98,48.85,48.98,69000.0,48.85,48.98,48.85,48.98,69000.0
2012-11-28 15:30:00,48.97,49.18,48.9,49.16,333200.0,48.97,49.18,48.9,49.16,333200.0
2012-11-29 09:30:00,49.23,49.46,48.72,49.22,53800.0,49.23,49.46,48.72,49.22,53800.0
2012-11-29 10:00:00,49.24,49.36,49.05,49.26,86500.0,49.24,49.36,49.05,49.26,86500.0
2012-11-29 10:30:00,49.24,49.31,49.15,49.28,60900.0,49.24,49.31,49.15,49.28,60900.0
2012-11-29 11:00:00,49.27,49.47,49.17,49.23,62500.0,49.27,49.47,49.17,49.23,62500.0
2012-11-29 11:30:00,49.2,49.22,48.96,49.13,44000.0,49.2,49.22,48.96,49.13,44000.0
2012-11-29 12:00:00,49.1,49.21,48.99,49.18,22600.0,49.1,49.21,48.99,49.18,22600.0
2012-11-29 12:30:00,49.2,49.2,49.07,49.14,30900.0,49.2,49.2,49.07,49.14,30900.0
2012-11-29 13:00:00,49.16,49.2,49.15,49.19,22600.0,49.16,49.2,49.15,49.19,22600.0
2012-11-29 13:30:00,49.2,49.31,49.12,49.13,71500.0,49.2,49.31,49.12,49.13,71500.0
2012-11-29 14:00:00,49.15,49.17,49.11,49.15,31500.0,49.15,49.17,49.11,49.15,31500.0
2012-11-29 14:30:00,49.15,49.2,49.1,49.11,29500.0,49.15,49.2,49.1,49.11,29500.0
2012-11-29 15:00:00,49.12,49.18,49.04,49.14,42600.0,49.12,49.18,49.04,49.14,42600.0
2012-11-29 15:30:00,49.15,49.23,48.97,49.07,136100.0,49.15,49.23,48.97,49.07,136100.0
2012-11-30 09:30:00,49.0,49.28,48.38,48.95,44200.0,49.0,49.28,48.38,48.95,44200.0
2012-11-30 10:00:00,48.92,49.03,48.77,48.84,38400.0,48.92,49.03,48.77,48.84,38400.0
2012-11-30 10:30:00,48.86,48.9,48.45,48.72,49900.0,48.86,48.9,48.45,48.72,49900.0
2012-11-30 11:00:00,48.74,48.78,48.59,48.71,19300.0,48.74,48.78,48.59,48.71,19300.0
2012-11-30 11:30:00,48.7,48.74,48.57,48.58,75900.0,48.7,48.74,48.57,48.58,75900.0
2012-11-30 12:00:00,48.59,48.61,48.38,48.51,42100.0,48.59,48.61,48.38,48.51,42100.0
2012-11-30 12:30:00,48.51,48.57,48.37,48.38,18200.0,48.51,48.57,48.37,48.38,18200.0
2012-11-30 13:00:00,48.4,48.5,48.4,48.46,21200.0,48.4,48.5,48.4,48.46,21200.0
2012-11-30 13:30:00,48.46,48.6,48.37,48.56,25000.0,48.46,48.6,48.37,48.56,25000.0
2012-11-30 14:00:00,48.55,48.6,48.45,48.58,41600.0,48.55,48.6,48.45,48.58,41600.0
2012-11-30 14:30:00,48.58,48.61,48.42,48.43,28400.0,48.58,48.61,48.42,48.43,28400.0
2012-11-30 15:00:00,48.43,48.54,48.34,48.48,45100.0,48.43,48.54,48.34,48.48,45100.0
2012-11-30 15:30:00,48.48,48.66,48.42,48.61,172100.0,48.48,48.66,48.42,48.61,172100.0
2012-12-03 09:30:00,48.95,49.0,48.62,48.83,77100.0,48.95,49.0,48.62,48.83,77100.0
2012-12-03 10:00:00,48.8,49.19,48.55,49.01,94200.0,48.8,49.19,48.55,49.01,94200.0
2012-12-03 10:30:00,49.05,49.16,48.51,48.6,46000.0,49.05,49.16,48.51,48.6,46000.0
2012-12-03 11:00:00,48.62,48.63,48.22,48.33,37000.0,48.62,48.63,48.22,48.33,37000.0
2012-12-03 11:30:00,48.35,48.42,48.27,48.31,96300.0,48.35,48.42,48.27,48.31,96300.0
2012-12-03 12:00:00,48.31,48.42,48.28,48.37,37400.0,48.31,48.42,48.28,48.37,37400.0
2012-12-03 12:30:00,48.37,48.6,48.37,48.53,41500.0,48.37,48.6,48.37,48.53,41500.0
2012-12-03 13:00:00,48.51,48.67,48.4,48.59,31300.0,48.51,48.67,48.4,48.59,31300.0
2012-12-03 13:30:00,48.6,48.77,48.57,48.66,88000.0,48.6,48.77,48.57,48.66,88000.0
2012-12-03 14:00:00,48.64,48.73,48.51,48.69,50100.0,48.64,48.73,48.51,48.69,50100.0
2012-12-03 14:30:00,48.7,48.76,48.64,48.73,34800.0,48.7,48.76,48.64,48.73,34800.0
2012-12-03 15:00:00,48.73,48.76,48.47,48.6,35900.0,48.73,48.76,48.47,48.6,35900.0
2012-12-03 15:30:00,48.59,48.73,48.5,48.72,137200.0,48.59,48.73,48.5,48.72,137200.0
2012-12-04 09:30:00,48.58,48.66,48.02,48.21,49300.0,48.58,48.66,48.02,48.21,49300.0
2012-12-04 10:00:00,48.22,48.27,47.72,47.75,29000.0,48.22,48.27,47.72,47.75,29000.0
2012-12-04 10:30:00,47.79,48.09,47.78,48.03,26800.0,47.79,48.09,47.78,48.03,26800.0
2012-12-04 11:00:00,48.01,48.03,47.72,47.78,41500.0,48.01,48.03,47.72,47.78,41500.0
2012-12-04 11:30:00,47.75,47.86,47.67,47.72,24000.0,47.75,47.86,47.67,47.72,24000.0
2012-12-04 12:00:00,47.68,47.79,47.6,47.74,51900.0,47.68,47.79,47.6,47.74,51900.0
2012-12-04 12:30:00,47.74,47.85,47.7,47.77,20400.0,47.74,47.85,47.7,47.77,20400.0
2012-12-04 13:00:00,47.77,47.9,47.73,47.86,62200.0,47.77,47.9,47.73,47.86,62200.0
2012-12-04 13:30:00,47.82,48.16,47.78,48.12,27600.0,47.82,48.16,47.78,48.12,27600.0
2012-12-04 14:00:00,48.11,48.13,47.89,47.89,45200.0,48.11,48.13,47.89,47.89,45200.0
2012-12-04 14:30:00,47.91,47.97,47.85,47.87,35600.0,47.91,47.97,47.85,47.87,35600.0
2012-12-04 15:00:00,47.89,48.04,47.82,47.96,66900.0,47.89,48.04,47.82,47.96,66900.0
2012-12-04 15:30:00,47.93,48.12,47.88,48.1,176400.0,47.93,48.12,47.88,48.1,176400.0
2012-12-05 09:30:00,48.19,48.41,47.81,48.12,84600.0,48.19,48.41,47.81,48.12,84600.0
2012-12-05 10:00:00,48.15,48.4,48.01,48.1,54700.0,48.15,48.4,48.01,48.1,54700.0
2012-12-05 10:30:00,48.09,48.1,47.72,47.91,37300.0,48.09,48.1,47.72,47.91,37300.0
2012-12-05 11:00:00,47.91,48.06,47.71,47.71,47600.0,47.91,48.06,47.71,47.71,47600.0
2012-12-05 11:30:00,47.71,47.86,47.71,47.82,53400.0,47.71,47.86,47.71,47.82,53400.0
2012-12-05 12:00:00,47.85,47.94,47.68,47.73,20600.0,47.85,47.94,47.68,47.73,20600.0
2012-12-05 12:30:00,47.7,48.0,47.7,47.95,23100.0,47.7,48.0,47.7,47.95,23100.0
2012-12-05 13:00:00,47.94,47.99,47.83,47.97,19800.0,47.94,47.99,47.83,47.97,19800.0
2012-12-05 13:30:00,47.99,48.15,47.95,48.11,74400.0,47.99,48.15,47.95,48.11,74400.0
2012-12-05 14:00:00,48.13,48.16,47.89,47.89,32200.0,48.13,48.16,47.89,47.89,32200.0
2012-12-05 14:30:00,47.89,48.09,47.81,48.03,31300.0,47.89,48.09,47.81,48.03,31300.0
2012-12-05 15:00:00,48.01,48.16,47.92,47.97,44100.0,48.01,48.16,47.92,47.97,44100.0
2012-12-05 15:30:00,47.99,48.0,47.75,47.9,69200.0,47.99,48.0,47.75,47.9,69200.0
2012-12-06 09:30:00,47.81,48.05,47.35,47.81,95200.0,47.81,48.05,47.35,47.81,95200.0
2012-12-06 10:00:00,47.78,47.8,47.43,47.6,75400.0,47.78,47.8,47.43,47.6,75400.0
2012-12-06 10:30:00,47.6,48.18,47.54,48.17,128500.0,47.6,48.18,47.54,48.17,128500.0
2012-12-06 11:00:00,48.15,48.25,47.93,47.99,121200.0,48.15,48.25,47.93,47.99,121200.0
2012-12-06 11:30:00,48.0,48.22,47.97,48.0,102800.0,48.0,48.22,47.97,48.0,102800.0
2012-12-06 12:00:00,48.0,48.03,47.94,47.99,21900.0,48.0,48.03,47.94,47.99,21900.0
2012-12-06 12:30:00,47.98,48.07,47.95,48.06,35800.0,47.98,48.07,47.95,48.06,35800.0
2012-12-06 13:00:00,48.06,48.09,47.94,47.95,29300.0,48.06,48.09,47.94,47.95,29300.0
2012-12-06 13:30:00,47.95,48.13,47.95,48.12,26900.0,47.95,48.13,47.95,48.12,26900.0
2012-12-06 14:00:00,48.1,48.12,47.95,48.0,116600.0,48.1,48.12,47.95,48.0,116600.0
2012-12-06 14:30:00,48.0,48.13,47.98,48.03,24300.0,48.0,48.13,47.98,48.03,24300.0
2012-12-06 15:00:00,48.04,48.08,47.85,47.91,71400.0,48.04,48.08,47.85,47.91,71400.0
2012-12-06 15:30:00,47.9,48.04,47.84,47.86,101600.0,47.9,48.04,47.84,47.86,101600.0
2012-12-07 09:30:00,47.94,48.13,47.32,47.37,58400.0,47.94,48.13,47.32,47.37,58400.0
2012-12-07 10:00:00,47.37,47.45,47.07,47.12,50800.0,47.37,47.45,47.07,47.12,50800.0
2012-12-07 10:30:00,47.11,47.14,46.64,46.7,149100.0,47.11,47.14,46.64,46.7,149100.0
2012-12-07 11:00:00,46.7,47.18,46.64,47.08,248600.0,46.7,47.18,46.64,47.08,248600.0
2012-12-07 11:30:00,47.07,47.18,46.94,47.08,98200.0,47.07,47.18,46.94,47.08,98200.0
2012-12-07 12:00:00,47.11,47.13,46.84,46.86,71900.0,47.11,47.13,46.84,46.86,71900.0
2012-12-07 12:30:00,46.89,47.03,46.86,46.91,87900.0,46.89,47.03,46.86,46.91,87900.0
2012-12-07 13:00:00,46.93,47.01,46.85,46.85,84400.0,46.93,47.01,46.85,46.85,84400.0
2012-12-07 13:30:00,46.85,46.96,46.53,46.69,81400.0,46.85,46.96,46.53,46.69,81400.0
2012-12-07 14:00:00,46.66,47.04,46.66,46.97,108400.0,46.66,47.04,46.66,46.97,108400.0
2012-12-07 14:30:00,46.97,47.27,46.97,47.2,79000.0,46.97,47.27,46.97,47.2,79000.0
2012-12-07 15:00:00,47.16,47.2,47.06,47.13,112500.0,47.16,47.2,47.06,47.13,112500.0
2012-12-07 15:30:00,47.12,47.15,46.94,46.99,278300.0,47.12,47.15,46.94,46.99,278300.0
2012-12-10 09:30:00,47.05,48.1,47.05,47.95,40300.0,47.05,48.1,47.05,47.95,40300.0
2012-12-10 10:00:00,47.87,48.19,47.86,48.04,54600.0,47.87,48.19,47.86,48.04,54600.0
2012-12-10 10:30:00,48.05,48.33,47.92,48.15,72000.0,48.05,48.33,47.92,48.15,72000.0
2012-12-10 11:00:00,48.11,48.16,48.0,48.04,15900.0,48.11,48.16,48.0,48.04,15900.0
2012-12-10 11:30:00,48.01,48.16,47.97,48.0,20700.0,48.01,48.16,47.97,48.0,20700.0
2012-12-10 12:00:00,48.06,48.15,47.84,48.01,61900.0,48.06,48.15,47.84,48.01,61900.0
2012-12-10 12:30:00,48.07,48.22,48.02,48.16,25100.0,48.07,48.22,48.02,48.16,25100.0
2012-12-10 13:00:00,48.12,48.19,48.04,48.12,25600.0,48.12,48.19,48.04,48.12,25600.0
2012-12-10 13:30:00,48.12,48.12,48.0,48.05,20200.0,48.12,48.12,48.0,48.05,20200.0
2012-12-10 14:00:00,48.07,48.31,48.0,48.28,39500.0,48.07,48.31,48.0,48.28,39500.0
2012-12-10 14:30:00,48.26,48.37,48.17,48.35,36800.0,48.26,48.37,48.17,48.35,36800.0
2012-12-10 15:00:00,48.34,48.37,48.27,48.3,58800.0,48.34,48.37,48.27,48.3,58800.0
2012-12-10 15:30:00,48.31,48.35,48.2,48.29,130600.0,48.31,48.35,48.2,48.29,130600.0
2012-12-11 09:30:00,48.39,48.48,48.05,48.4,59800.0,48.39,48.48,48.05,48.4,59800.0
2012-12-11 10:00:00,48.39,48.66,48.25,48.65,101200.0,48.39,48.66,48.25,48.65,101200.0
2012-12-11 10:30:00,48.71,48.8,48.59,48.69,101800.0,48.71,48.8,48.59,48.69,101800.0
2012-12-11 11:00:00,48.67,49.0,48.61,48.94,86800.0,48.67,49.0,48.61,48.94,86800.0
2012-12-11 11:30:00,48.96,49.22,48.83,49.18,284200.0,48.96,49.22,48.83,49.18,284200.0
2012-12-11 12:00:00,49.19,49.2,49.03,49.15,142200.0,49.19,49.2,49.03,49.15,142200.0
2012-12-11 12:30:00,49.15,49.39,49.14,49.34,118200.0,49.15,49.39,49.14,49.34,118200.0
2012-12-11 13:00:00,49.34,49.42,49.32,49.39,231800.0,49.34,49.42,49.32,49.39,231800.0
2012-12-11 13:30:00,49.39,49.6,49.37,49.56,101200.0,49.39,49.6,49.37,49.56,101200.0
2012-12-11 14:00:00,49.55,49.6,49.47,49.56,176000.0,49.55,49.6,49.47,49.56,176000.0
2012-12-11 14:30:00,49.56,49.73,49.46,49.48,119600.0,49.56,49.73,49.46,49.48,119600.0
2012-12-11 15:00:00,49.48,49.64,49.47,49.54,263000.0,49.48,49.64,49.47,49.54,263000.0
2012-12-11 15:30:00,49.55,49.71,49.51,49.58,386600.0,49.55,49.71,49.51,49.58,386600.0
2012-12-12 09:30:00,49.57,49.93,49.45,49.9,123700.0,49.57,49.93,49.45,49.9,123700.0
2012-12-12 10:00:00,49.89,49.97,49.85,49.91,86300.0,49.89,49.97,49.85,49.91,86300.0
2012-12-12 10:30:00,49.9,49.93,49.73,49.9,52600.0,49.9,49.93,49.73,49.9,52600.0
2012-12-12 11:00:00,49.87,49.92,49.79,49.89,56000.0,49.87,49.92,49.79,49.89,56000.0
2012-12-12 11:30:00,49.88,49.94,49.84,49.86,22100.0,49.88,49.94,49.84,49.86,22100.0
2012-12-12 12:00:00,49.85,49.9,49.71,49.89,101000.0,49.85,49.9,49.71,49.89,101000.0
2012-12-12 12:30:00,49.88,50.3,49.82,50.29,134800.0,49.88,50.3,49.82,50.29,134800.0
2012-12-12 13:00:00,50.26,50.38,50.16,50.25,59400.0,50.26,50.38,50.16,50.25,59400.0
2012-12-12 13:30:00,50.28,50.36,50.21,50.27,32200.0,50.28,50.36,50.21,50.27,32200.0
2012-12-12 14:00:00,50.26,50.43,50.2,50.43,43500.0,50.26,50.43,50.2,50.43,43500.0
2012-12-12 14:30:00,50.41,50.48,50.27,50.43,77000.0,50.41,50.48,50.27,50.43,77000.0
2012-12-12 15:00:00,50.43,50.43,50.21,50.27,170900.0,50.43,50.43,50.21,50.27,170900.0
2012-12-12 15:30:00,50.26,50.3,50.1,50.17,297900.0,50.26,50.3,50.1,50.17,297900.0
2012-12-13 09:30:00,49.91,50.04,49.75,50.04,38800.0,49.91,50.04,49.75,50.04,38800.0
2012-12-13 10:00:00,50.04,50.04,49.86,49.86,62100.0,50.04,50.04,49.86,49.86,62100.0
2012-12-13 10:30:00,49.86,49.88,49.34,49.34,76500.0,49.86,49.88,49.34,49.34,76500.0
2012-12-13 11:00:00,49.36,49.36,49.0,49.15,36100.0,49.36,49.36,49.0,49.15,36100.0
2012-12-13 11:30:00,49.13,49.3,49.09,49.21,43000.0,49.13,49.3,49.09,49.21,43000.0
2012-12-13 12:00:00,49.21,49.26,49.05,49.18,50800.0,49.21,49.26,49.05,49.18,50800.0
2012-12-13 12:30:00,49.11,49.25,49.09,49.23,24200.0,49.11,49.25,49.09,49.23,24200.0
2012-12-13 13:00:00,49.22,49.26,49.09,49.25,58300.0,49.22,49.26,49.09,49.25,58300.0
2012-12-13 13:30:00,49.26,49.34,49.16,49.3,38800.0,49.26,49.34,49.16,49.3,38800.0
2012-12-13 14:00:00,49.28,49.28,49.04,49.09,20300.0,49.28,49.28,49.04,49.09,20300.0
2012-12-13 14:30:00,49.12,49.52,49.07,49.51,40900.0,49.12,49.52,49.07,49.51,40900.0
2012-12-13 15:00:00,49.52,49.53,49.48,49.49,74300.0,49.52,49.53,49.48,49.49,74300.0
2012-12-13 15:30:00,49.48,49.62,49.36,49.38,90700.0,49.48,49.62,49.36,49.38,90700.0
2012-12-14 09:30:00,49.25,49.37,48.84,49.27,46100.0,49.25,49.37,48.84,49.27,46100.0
2012-12-14 10:00:00,49.28,49.69,49.21,49.65,43500.0,49.28,49.69,49.21,49.65,43500.0
2012-12-14 10:30:00,49.64,49.9,49.62,49.75,45900.0,49.64,49.9,49.62,49.75,45900.0
2012-12-14 11:00:00,49.76,49.85,49.66,49.69,34000.0,49.76,49.85,49.66,49.69,34000.0
2012-12-14 11:30:00,49.69,49.87,49.65,49.85,23900.0,49.69,49.87,49.65,49.85,23900.0
2012-12-14 12:00:00,49.87,49.91,49.73,49.75,55800.0,49.87,49.91,49.73,49.75,55800.0
2012-12-14 12:30:00,49.76,49.88,49.72,49.8,21500.0,49.76,49.88,49.72,49.8,21500.0
2012-12-14 13:00:00,49.81,49.81,49.51,49.53,37800.0,49.81,49.81,49.51,49.53,37800.0
2012-12-14 13:30:00,49.52,49.57,49.5,49.5,25900.0,49.52,49.57,49.5,49.5,25900.0
2012-12-14 14:00:00,49.53,49.58,49.49,49.5,23400.0,49.53,49.58,49.49,49.5,23400.0
2012-12-14 14:30:00,49.49,49.54,49.31,49.34,38700.0,49.49,49.54,49.31,49.34,38700.0
2012-12-14 15:00:00,49.36,49.38,49.3,49.38,31500.0,49.36,49.38,49.3,49.38,31500.0
2012-12-14 15:30:00,49.37,49.45,49.36,49.39,72700.0,49.37,49.45,49.36,49.39,72700.0
2012-12-17 09:30:00,49.43,49.63,49.37,49.51,33400.0,49.43,49.63,49.37,49.51,33400.0
2012-12-17 10:00:00,49.51,49.55,49.15,49.15,29900.0,49.51,49.55,49.15,49.15,29900.0
2012-12-17 10:30:00,49.17,49.44,49.13,49.33,21100.0,49.17,49.44,49.13,49.33,21100.0
2012-12-17 11:00:00,49.3,49.49,49.29,49.4,25400.0,49.3,49.49,49.29,49.4,25400.0
2012-12-17 11:30:00,49.38,49.46,49.33,49.38,32200.0,49.38,49.46,49.33,49.38,32200.0
2012-12-17 12:00:00,49.41,49.43,49.2,49.4,23100.0,49.41,49.43,49.2,49.4,23100.0
2012-12-17 12:30:00,49.43,49.49,49.4,49.42,26800.0,49.43,49.49,49.4,49.42,26800.0
2012-12-17 13:00:00,49.41,49.43,49.2,49.23,66800.0,49.41,49.43,49.2,49.23,66800.0
2012-12-17 13:30:00,49.22,49.29,49.16,49.29,18100.0,49.22,49.29,49.16,49.29,18100.0
2012-12-17 14:00:00,49.28,49.29,49.16,49.17,15500.0,49.28,49.29,49.16,49.17,15500.0
2012-12-17 14:30:00,49.17,49.32,49.16,49.26,29700.0,49.17,49.32,49.16,49.26,29700.0
2012-12-17 15:00:00,49.28,49.37,49.23,49.32,36100.0,49.28,49.37,49.23,49.32,36100.0
2012-12-17 15:30:00,49.3,49.71,49.28,49.69,140400.0,49.3,49.71,49.28,49.69,140400.0
2012-12-18 09:30:00,49.48,49.69,49.47,49.48,67400.0,49.48,49.69,49.47,49.48,67400.0
2012-12-18 10:00:00,49.41,49.59,49.35,49.43,51100.0,49.41,49.59,49.35,49.43,51100.0
2012-12-18 10:30:00,49.48,49.72,49.46,49.48,56100.0,49.48,49.72,49.46,49.48,56100.0
2012-12-18 11:00:00,49.45,49.51,49.37,49.45,30000.0,49.45,49.51,49.37,49.45,30000.0
2012-12-18 11:30:00,49.47,49.48,49.14,49.23,217700.0,49.47,49.48,49.14,49.23,217700.0
2012-12-18 12:00:00,49.23,49.44,49.22,49.39,59300.0,49.23,49.44,49.22,49.39,59300.0
2012-12-18 12:30:00,49.38,49.8,49.36,49.76,78900.0,49.38,49.8,49.36,49.76,78900.0
2012-12-18 13:00:00,49.76,49.91,49.66,49.77,65700.0,49.76,49.91,49.66,49.77,65700.0
2012-12-18 13:30:00,49.77,49.8,49.56,49.62,92700.0,49.77,49.8,49.56,49.62,92700.0
2012-12-18 14:00:00,49.62,49.68,49.5,49.51,32100.0,49.62,49.68,49.5,49.51,32100.0
2012-12-18 14:30:00,49.52,49.56,49.45,49.53,49000.0,49.52,49.56,49.45,49.53,49000.0
2012-12-18 15:00:00,49.53,49.54,49.27,49.27,88900.0,49.53,49.54,49.27,49.27,88900.0
2012-12-18 15:30:00,49.28,49.34,49.16,49.3,185700.0,49.28,49.34,49.16,49.3,185700.0
2012-12-19 09:30:00,49.42,49.43,48.77,48.84,74100.0,49.42,49.43,48.77,48.84,74100.0
2012-12-19 10:00:00,48.84,48.86,48.42,48.46,73300.0,48.84,48.86,48.42,48.46,73300.0
2012-12-19 10:30:00,48.48,48.82,48.47,48.59,84400.0,48.48,48.82,48.47,48.59,84400.0
2012-12-19 11:00:00,48.59,48.8,48.59,48.63,17300.0,48.59,48.8,48.59,48.63,17300.0
2012-12-19 11:30:00,48.63,48.7,48.48,48.5,20100.0,48.63,48.7,48.48,48.5,20100.0
2012-12-19 12:00:00,48.5,48.53,48.45,48.53,69100.0,48.5,48.53,48.45,48.53,69100.0
2012-12-19 12:30:00,48.53,48.76,48.43,48.7,46100.0,48.53,48.76,48.43,48.7,46100.0
2012-12-19 13:00:00,48.69,48.7,48.56,48.6,67700.0,48.69,48.7,48.56,48.6,67700.0
2012-12-19 13:30:00,48.61,48.65,48.53,48.64,50400.0,48.61,48.65,48.53,48.64,50400.0
2012-12-19 14:00:00,48.66,48.7,48.56,48.7,49700.0,48.66,48.7,48.56,48.7,49700.0
2012-12-19 14:30:00,48.69,48.8,48.6,48.78,116800.0,48.69,48.8,48.6,48.78,116800.0
2012-12-19 15:00:00,48.79,48.79,48.64,48.65,55400.0,48.79,48.79,48.64,48.65,55400.0
2012-12-19 15:30:00,48.67,48.9,48.65,48.7,95200.0,48.67,48.9,48.65,48.7,95200.0
2012-12-20 09:30:00,48.77,48.9,48.53,48.57,173400.0,48.77,48.9,48.53,48.57,173400.0
2012-12-20 10:00:00,48.59,48.84,48.59,48.64,125200.0,48.59,48.84,48.59,48.64,125200.0
2012-12-20 10:30:00,48.65,48.91,48.63,48.77,103000.0,48.65,48.91,48.63,48.77,103000.0
2012-12-20 11:00:00,48.78,48.92,48.71,48.73,41800.0,48.78,48.92,48.71,48.73,41800.0
2012-12-20 11:30:00,48.74,48.74,48.55,48.67,100800.0,48.74,48.74,48.55,48.67,100800.0
2012-12-20 12:00:00,48.67,48.86,48.66,48.86,254800.0,48.67,48.86,48.66,48.86,254800.0
2012-12-20 12:30:00,48.85,49.0,48.73,48.81,144200.0,48.85,49.0,48.73,48.81,144200.0
2012-12-20 13:00:00,48.86,48.87,48.65,48.86,17000.0,48.86,48.87,48.65,48.86,17000.0
2012-12-20 13:30:00,48.86,48.9,48.79,48.79,51000.0,48.86,48.9,48.79,48.79,51000.0
2012-12-20 14:00:00,48.83,48.96,48.77,48.8,72800.0,48.83,48.96,48.77,48.8,72800.0
2012-12-20 14:30:00,48.8,48.83,48.72,48.81,127600.0,48.8,48.83,48.72,48.81,127600.0
2012-12-20 15:00:00,48.8,48.87,48.77,48.86,76000.0,48.8,48.87,48.77,48.86,76000.0
2012-12-20 15:30:00,48.87,49.04,48.86,49.01,266400.0,48.87,49.04,48.86,49.01,266400.0
2012-12-21 09:30:00,48.59,48.69,48.26,48.38,29100.0,48.59,48.69,48.26,48.38,29100.0
2012-12-21 10:00:00,48.42,48.81,48.31,48.7,32100.0,48.42,48.81,48.31,48.7,32100.0
2012-12-21 10:30:00,48.68,48.87,48.62,48.62,29300.0,48.68,48.87,48.62,48.62,29300.0
2012-12-21 11:00:00,48.62,48.62,48.35,48.58,26500.0,48.62,48.62,48.35,48.58,26500.0
2012-12-21 11:30:00,48.56,48.57,48.34,48.55,33500.0,48.56,48.57,48.34,48.55,33500.0
2012-12-21 12:00:00,48.56,48.62,48.5,48.55,33100.0,48.56,48.62,48.5,48.55,33100.0
2012-12-21 12:30:00,48.54,48.85,48.49,48.85,25700.0,48.54,48.85,48.49,48.85,25700.0
2012-12-21 13:00:00,48.83,48.9,48.57,48.58,17000.0,48.83,48.9,48.57,48.58,17000.0
2012-12-21 13:30:00,48.57,48.64,48.49,48.63,14000.0,48.57,48.64,48.49,48.63,14000.0
2012-12-21 14:00:00,48.64,48.65,48.6,48.63,24800.0,48.64,48.65,48.6,48.63,24800.0
2012-12-21 14:30:00,48.63,48.99,48.61,48.89,93600.0,48.63,48.99,48.61,48.89,93600.0
2012-12-21 15:00:00,48.88,49.0,48.85,48.91,46800.0,48.88,49.0,48.85,48.91,46800.0
2012-12-21 15:30:00,48.9,48.95,48.8,48.89,143900.0,48.9,48.95,48.8,48.89,143900.0
2012-12-24 09:30:00,48.92,49.0,48.25,48.39,18800.0,48.92,49.0,48.25,48.39,18800.0
2012-12-24 10:00:00,48.4,48.61,48.36,48.46,29300.0,48.4,48.61,48.36,48.46,29300.0
2012-12-24 10:30:00,48.44,48.52,48.23,48.23,27800.0,48.44,48.52,48.23,48.23,27800.0
2012-12-24 11:00:00,48.23,48.24,48.11,48.16,15300.0,48.23,48.24,48.11,48.16,15300.0
2012-12-24 11:30:00,48.21,48.53,48.21,48.45,42800.0,48.21,48.53,48.21,48.45,42800.0
2012-12-24 12:00:00,48.44,48.81,48.43,48.79,10300.0,48.44,48.81,48.43,48.79,10300.0
2012-12-24 12:30:00,48.77,48.93,48.61,48.93,55100.0,48.77,48.93,48.61,48.93,55100.0
2012-12-26 09:30:00,48.57,48.8,48.25,48.79,60800.0,48.57,48.8,48.25,48.79,60800.0
2012-12-26 10:00:00,48.74,48.77,48.33,48.42,48400.0,48.74,48.77,48.33,48.42,48400.0
2012-12-26 10:30:00,48.48,48.5,48.37,48.4,18100.0,48.48,48.5,48.37,48.4,18100.0
2012-12-26 11:00:00,48.4,48.42,48.08,48.1,21200.0,48.4,48.42,48.08,48.1,21200.0
2012-12-26 11:30:00,48.05,48.29,48.04,48.23,14600.0,48.05,48.29,48.04,48.23,14600.0
2012-12-26 12:00:00,48.21,48.27,48.08,48.13,20400.0,48.21,48.27,48.08,48.13,20400.0
2012-12-26 12:30:00,48.1,48.33,48.04,48.33,26100.0,48.1,48.33,48.04,48.33,26100.0
2012-12-26 13:00:00,48.29,48.5,48.27,48.49,12200.0,48.29,48.5,48.27,48.49,12200.0
2012-12-26 13:30:00,48.48,48.66,48.4,48.63,30900.0,48.48,48.66,48.4,48.63,30900.0
2012-12-26 14:00:00,48.65,48.76,48.61,48.63,28600.0,48.65,48.76,48.61,48.63,28600.0
2012-12-26 14:30:00,48.61,48.82,48.56,48.81,22200.0,48.61,48.82,48.56,48.81,22200.0
2012-12-26 15:00:00,48.81,48.81,48.39,48.46,35400.0,48.81,48.81,48.39,48.46,35400.0
2012-12-26 15:30:00,48.45,48.46,48.16,48.19,57400.0,48.45,48.46,48.16,48.19,57400.0
2012-12-27 09:30:00,47.95,49.56,47.95,48.8,132100.0,47.95,49.56,47.95,48.8,132100.0
2012-12-27 10:00:00,48.73,48.73,48.03,48.03,44100.0,48.73,48.73,48.03,48.03,44100.0
2012-12-27 10:30:00,48.03,48.71,48.0,48.6,47500.0,48.03,48.71,48.0,48.6,47500.0
2012-12-27 11:00:00,48.6,48.76,48.18,48.24,47700.0,48.6,48.76,48.18,48.24,47700.0
2012-12-27 11:30:00,48.19,48.43,48.19,48.29,73900.0,48.19,48.43,48.19,48.29,73900.0
2012-12-27 12:00:00,48.27,48.29,48.17,48.23,22400.0,48.27,48.29,48.17,48.23,22400.0
2012-12-27 12:30:00,48.23,48.24,47.99,48.14,28200.0,48.23,48.24,47.99,48.14,28200.0
2012-12-27 13:00:00,48.21,48.65,48.21,48.43,50500.0,48.21,48.65,48.21,48.43,50500.0
2012-12-27 13:30:00,48.43,48.47,48.4,48.44,81200.0,48.43,48.47,48.4,48.44,81200.0
2012-12-27 14:00:00,48.45,48.46,48.3,48.36,24100.0,48.45,48.46,48.3,48.36,24100.0
2012-12-27 14:30:00,48.37,48.79,48.3,48.64,21000.0,48.37,48.79,48.3,48.64,21000.0
2012-12-27 15:00:00,48.65,48.84,48.51,48.52,50200.0,48.65,48.84,48.51,48.52,50200.0
2012-12-27 15:30:00,48.52,48.69,48.51,48.61,116000.0,48.52,48.69,48.51,48.61,116000.0
2012-12-28 09:30:00,48.36,48.59,48.15,48.47,56200.0,48.36,48.59,48.15,48.47,56200.0
2012-12-28 10:00:00,48.42,48.51,48.05,48.16,56600.0,48.42,48.51,48.05,48.16,56600.0
2012-12-28 10:30:00,48.15,48.47,48.14,48.33,125800.0,48.15,48.47,48.14,48.33,125800.0
2012-12-28 11:00:00,48.35,48.61,48.29,48.61,39600.0,48.35,48.61,48.29,48.61,39600.0
2012-12-28 11:30:00,48.6,48.6,48.46,48.54,255400.0,48.6,48.6,48.46,48.54,255400.0
2012-12-28 12:00:00,48.54,48.81,48.54,48.8,119000.0,48.54,48.81,48.54,48.8,119000.0
2012-12-28 12:30:00,48.81,48.85,48.61,48.65,58200.0,48.81,48.85,48.61,48.65,58200.0
2012-12-28 13:00:00,48.63,48.71,48.59,48.64,42000.0,48.63,48.71,48.59,48.64,42000.0
2012-12-28 13:30:00,48.61,48.71,48.46,48.49,62800.0,48.61,48.71,48.46,48.49,62800.0
2012-12-28 14:00:00,48.48,48.67,48.46,48.47,58600.0,48.48,48.67,48.46,48.47,58600.0
2012-12-28 14:30:00,48.48,48.56,48.25,48.28,119600.0,48.48,48.56,48.25,48.28,119600.0
2012-12-28 15:00:00,48.29,48.38,48.23,48.27,76800.0,48.29,48.38,48.23,48.27,76800.0
2012-12-28 15:30:00,48.26,48.28,47.93,47.96,215600.0,48.26,48.28,47.93,47.96,215600.0
2012-12-31 09:30:00,47.79,48.34,47.72,48.13,85800.0,47.79,48.34,47.72,48.13,85800.0
2012-12-31 10:00:00,48.13,48.6,48.12,48.46,91600.0,48.13,48.6,48.12,48.46,91600.0
2012-12-31 10:30:00,48.44,48.56,48.22,48.28,39200.0,48.44,48.56,48.22,48.28,39200.0
2012-12-31 11:00:00,48.28,48.6,48.26,48.48,46800.0,48.28,48.6,48.26,48.48,46800.0
2012-12-31 11:30:00,48.49,48.65,48.47,48.61,52600.0,48.49,48.65,48.47,48.61,52600.0
2012-12-31 12:00:00,48.64,48.79,48.63,48.79,25600.0,48.64,48.79,48.63,48.79,25600.0
2012-12-31 12:30:00,48.79,49.14,48.79,48.9,43800.0,48.79,49.14,48.79,48.9,43800.0
2012-12-31 13:00:00,48.9,49.02,48.67,48.96,35600.0,48.9,49.02,48.67,48.96,35600.0
2012-12-31 13:30:00,48.95,49.05,48.69,48.76,39400.0,48.95,49.05,48.69,48.76,39400.0
2012-12-31 14:00:00,48.76,48.96,48.7,48.96,54600.0,48.76,48.96,48.7,48.96,54600.0
2012-12-31 14:30:00,48.96,49.28,48.94,49.28,70200.0,48.96,49.28,48.94,49.28,70200.0
2012-12-31 15:00:00,49.25,49.27,48.94,48.95,82000.0,49.25,49.27,48.94,48.95,82000.0
2012-12-31 15:30:00,48.95,49.33,48.95,49.25,217600.0,48.95,49.33,48.95,49.25,217600.0
2013-01-02 09:30:00,50.0,51.27,49.71,51.15,254600.0,50.0,51.27,49.71,51.15,254600.0
2013-01-02 10:00:00,51.17,51.67,51.07,51.6,117600.0,51.17,51.67,51.07,51.6,117600.0
2013-01-02 10:30:00,51.6,51.87,51.34,51.8,102300.0,51.6,51.87,51.34,51.8,102300.0
2013-01-02 11:00:00,51.79,52.67,51.79,52.21,245400.0,51.79,52.67,51.79,52.21,245400.0
2013-01-02 11:30:00,52.21,52.29,52.0,52.18,126200.0,52.21,52.29,52.0,52.18,126200.0
2013-01-02 12:00:00,52.18,52.21,51.5,51.61,67700.0,52.18,52.21,51.5,51.61,67700.0
2013-01-02 12:30:00,51.65,51.79,51.52,51.75,68200.0,51.65,51.79,51.52,51.75,68200.0
2013-01-02 13:00:00,51.74,52.0,51.73,51.99,49900.0,51.74,52.0,51.73,51.99,49900.0
2013-01-02 13:30:00,51.97,51.99,51.89,51.9,38000.0,51.97,51.99,51.89,51.9,38000.0
2013-01-02 14:00:00,51.9,51.99,51.83,51.86,57300.0,51.9,51.99,51.83,51.86,57300.0
2013-01-02 14:30:00,51.86,51.93,51.57,51.69,36700.0,51.86,51.93,51.57,51.69,36700.0
2013-01-02 15:00:00,51.67,51.78,51.62,51.67,55200.0,51.67,51.78,51.62,51.67,55200.0
2013-01-02 15:30:00,51.66,51.94,51.66,51.94,147600.0,51.66,51.94,51.66,51.94,147600.0
2013-01-03 09:30:00,52.2,52.38,51.25,52.35,154500.0,52.2,52.38,51.25,52.35,154500.0
2013-01-03 10:00:00,52.37,52.7,52.23,52.67,76300.0,52.37,52.7,52.23,52.67,76300.0
2013-01-03 10:30:00,52.65,52.8,52.62,52.75,77100.0,52.65,52.8,52.62,52.75,77100.0
2013-01-03 11:00:00,52.77,53.25,52.74,53.22,107300.0,52.77,53.25,52.74,53.22,107300.0
2013-01-03 11:30:00,53.24,53.45,53.23,53.36,69600.0,53.24,53.45,53.23,53.36,69600.0
2013-01-03 12:00:00,53.36,53.37,53.15,53.15,58800.0,53.36,53.37,53.15,53.15,58800.0
2013-01-03 12:30:00,53.15,53.3,53.1,53.12,76400.0,53.15,53.3,53.1,53.12,76400.0
2013-01-03 13:00:00,53.13,53.2,52.83,52.86,54100.0,53.13,53.2,52.83,52.86,54100.0
2013-01-03 13:30:00,52.86,52.87,52.68,52.71,10400.0,52.86,52.87,52.68,52.71,10400.0
2013-01-03 14:00:00,52.71,52.77,52.51,52.56,56600.0,52.71,52.77,52.51,52.56,56600.0
2013-01-03 14:30:00,52.55,52.57,52.2,52.26,54100.0,52.55,52.57,52.2,52.26,54100.0
2013-01-03 15:00:00,52.25,52.26,52.03,52.08,75900.0,52.25,52.26,52.03,52.08,75900.0
2013-01-03 15:30:00,52.06,52.32,51.99,52.17,163200.0,52.06,52.32,51.99,52.17,163200.0
2013-01-04 09:30:00,52.17,52.17,51.73,52.13,74200.0,52.17,52.17,51.73,52.13,74200.0
2013-01-04 10:00:00,52.16,52.25,51.77,52.08,56700.0,52.16,52.25,51.77,52.08,56700.0
2013-01-04 10:30:00,52.08,52.66,52.05,52.47,81400.0,52.08,52.66,52.05,52.47,81400.0
2013-01-04 11:00:00,52.43,52.5,52.34,52.35,18300.0,52.43,52.5,52.34,52.35,18300.0
2013-01-04 11:30:00,52.32,52.5,52.3,52.33,37300.0,52.32,52.5,52.3,52.33,37300.0
2013-01-04 12:00:00,52.33,52.44,52.27,52.32,15100.0,52.33,52.44,52.27,52.32,15100.0
2013-01-04 12:30:00,52.34,52.35,52.27,52.28,22300.0,52.34,52.35,52.27,52.28,22300.0
2013-01-04 13:00:00,52.28,52.3,52.08,52.09,54700.0,52.28,52.3,52.08,52.09,54700.0
2013-01-04 13:30:00,52.11,52.33,52.1,52.29,28000.0,52.11,52.33,52.1,52.29,28000.0
2013-01-04 14:00:00,52.3,52.41,52.24,52.39,95900.0,52.3,52.41,52.24,52.39,95900.0
2013-01-04 14:30:00,52.38,52.41,52.31,52.41,38400.0,52.38,52.41,52.31,52.41,38400.0
2013-01-04 15:00:00,52.41,52.66,52.38,52.65,129000.0,52.41,52.66,52.38,52.65,129000.0
2013-01-04 15:30:00,52.64,52.66,52.38,52.54,217600.0,52.64,52.66,52.38,52.54,217600.0
2013-01-07 09:30:00,51.67,52.19,51.26,52.15,577000.0,51.67,52.19,51.26,52.15,577000.0
2013-01-07 10:00:00,52.18,52.28,52.14,52.2,195600.0,52.18,52.28,52.14,52.2,195600.0
2013-01-07 10:30:00,52.21,52.33,51.83,51.94,114200.0,52.21,52.33,51.83,51.94,114200.0
2013-01-07 11:00:00,51.96,52.17,51.72,51.96,95200.0,51.96,52.17,51.72,51.96,95200.0
2013-01-07 11:30:00,51.95,52.0,51.75,51.8,42600.0,51.95,52.0,51.75,51.8,42600.0
2013-01-07 12:00:00,51.84,52.15,51.81,52.15,64000.0,51.84,52.15,51.81,52.15,64000.0
2013-01-07 12:30:00,52.1,52.21,51.91,51.95,152800.0,52.1,52.21,51.91,51.95,152800.0
2013-01-07 13:00:00,51.95,52.01,51.83,51.94,69200.0,51.95,52.01,51.83,51.94,69200.0
2013-01-07 13:30:00,51.94,52.41,51.94,52.29,310200.0,51.94,52.41,51.94,52.29,310200.0
2013-01-07 14:00:00,52.3,52.36,52.05,52.24,370200.0,52.3,52.36,52.05,52.24,370200.0
2013-01-07 14:30:00,52.27,52.3,52.09,52.11,94000.0,52.27,52.3,52.09,52.11,94000.0
2013-01-07 15:00:00,52.11,52.22,51.97,52.1,96600.0,52.11,52.22,51.97,52.1,96600.0
2013-01-07 15:30:00,52.1,52.25,51.99,52.16,483000.0,52.1,52.25,51.99,52.16,483000.0
2013-01-08 09:30:00,52.12,52.2,51.74,52.11,90600.0,52.12,52.2,51.74,52.11,90600.0
2013-01-08 10:00:00,52.1,52.12,51.95,52.07,49000.0,52.1,52.12,51.95,52.07,49000.0
2013-01-08 10:30:00,52.07,52.1,51.79,51.87,38600.0,52.07,52.1,51.79,51.87,38600.0
2013-01-08 11:00:00,51.89,51.95,51.7,51.72,49000.0,51.89,51.95,51.7,51.72,49000.0
2013-01-08 11:30:00,51.74,51.89,51.73,51.8,53800.0,51.74,51.89,51.73,51.8,53800.0
2013-01-08 12:00:00,51.8,51.87,51.73,51.79,38000.0,51.8,51.87,51.73,51.79,38000.0
2013-01-08 12:30:00,51.78,51.82,51.62,51.69,28200.0,51.78,51.82,51.62,51.69,28200.0
2013-01-08 13:00:00,51.68,51.92,51.66,51.9,43300.0,51.68,51.92,51.66,51.9,43300.0
2013-01-08 13:30:00,51.9,51.91,51.77,51.79,54100.0,51.9,51.91,51.77,51.79,54100.0
2013-01-08 14:00:00,51.8,51.92,51.68,51.82,95300.0,51.8,51.92,51.68,51.82,95300.0
2013-01-08 14:30:00,51.8,51.83,51.72,51.8,49000.0,51.8,51.83,51.72,51.8,49000.0
2013-01-08 15:00:00,51.8,51.96,51.78,51.93,129900.0,51.8,51.96,51.78,51.93,129900.0
2013-01-08 15:30:00,51.92,51.96,51.82,51.87,198900.0,51.92,51.96,51.82,51.87,198900.0
2013-01-09 09:30:00,52.07,52.29,51.91,52.07,30600.0,52.07,52.29,51.91,52.07,30600.0
2013-01-09 10:00:00,52.08,52.13,51.96,52.02,39200.0,52.08,52.13,51.96,52.02,39200.0
2013-01-09 10:30:00,52.02,52.09,51.9,52.0,72400.0,52.02,52.09,51.9,52.0,72400.0
2013-01-09 11:00:00,51.98,52.01,51.84,51.95,12900.0,51.98,52.01,51.84,51.95,12900.0
2013-01-09 11:30:00,51.94,52.05,51.92,52.0,107900.0,51.94,52.05,51.92,52.0,107900.0
2013-01-09 12:00:00,52.0,52.0,51.92,51.94,35800.0,52.0,52.0,51.92,51.94,35800.0
2013-01-09 12:30:00,51.95,51.96,51.79,51.96,31200.0,51.95,51.96,51.79,51.96,31200.0
2013-01-09 13:00:00,51.94,52.0,51.88,51.98,22400.0,51.94,52.0,51.88,51.98,22400.0
2013-01-09 13:30:00,51.95,51.97,51.83,51.95,20100.0,51.95,51.97,51.83,51.95,20100.0
2013-01-09 14:00:00,51.94,51.98,51.89,51.9,43400.0,51.94,51.98,51.89,51.9,43400.0
2013-01-09 14:30:00,51.9,51.97,51.87,51.95,29200.0,51.9,51.97,51.87,51.95,29200.0
2013-01-09 15:00:00,51.93,51.95,51.74,51.81,109900.0,51.93,51.95,51.74,51.81,109900.0
2013-01-09 15:30:00,51.82,52.01,51.76,51.92,123900.0,51.82,52.01,51.76,51.92,123900.0
2013-01-10 09:30:00,52.07,52.18,51.86,51.86,18800.0,52.07,52.18,51.86,51.86,18800.0
2013-01-10 10:00:00,51.92,52.03,51.85,52.03,55800.0,51.92,52.03,51.85,52.03,55800.0
2013-01-10 10:30:00,52.0,52.0,51.71,51.72,30700.0,52.0,52.0,51.71,51.72,30700.0
2013-01-10 11:00:00,51.7,51.7,51.42,51.55,28500.0,51.7,51.7,51.42,51.55,28500.0
2013-01-10 11:30:00,51.57,51.63,51.47,51.5,30100.0,51.57,51.63,51.47,51.5,30100.0
2013-01-10 12:00:00,51.49,51.81,51.45,51.73,106900.0,51.49,51.81,51.45,51.73,106900.0
2013-01-10 12:30:00,51.75,51.97,51.66,51.91,42000.0,51.75,51.97,51.66,51.91,42000.0
2013-01-10 13:00:00,51.93,51.93,51.79,51.8,30400.0,51.93,51.93,51.79,51.8,30400.0
2013-01-10 13:30:00,51.8,51.85,51.78,51.83,31300.0,51.8,51.85,51.78,51.83,31300.0
2013-01-10 14:00:00,51.81,51.83,51.7,51.74,16100.0,51.81,51.83,51.7,51.74,16100.0
2013-01-10 14:30:00,51.74,51.95,51.7,51.91,22900.0,51.74,51.95,51.7,51.91,22900.0
2013-01-10 15:00:00,51.93,51.97,51.74,51.79,70900.0,51.93,51.97,51.74,51.79,70900.0
2013-01-10 15:30:00,51.79,51.88,51.73,51.8,162200.0,51.79,51.88,51.73,51.8,162200.0
2013-01-11 09:30:00,51.67,52.0,51.67,51.79,35700.0,51.67,52.0,51.67,51.79,35700.0
2013-01-11 10:00:00,51.75,51.77,51.57,51.61,26300.0,51.75,51.77,51.57,51.61,26300.0
2013-01-11 10:30:00,51.61,51.62,51.43,51.55,15800.0,51.61,51.62,51.43,51.55,15800.0
2013-01-11 11:00:00,51.57,51.61,51.43,51.43,20100.0,51.57,51.61,51.43,51.43,20100.0
2013-01-11 11:30:00,51.42,51.62,51.33,51.54,25300.0,51.42,51.62,51.33,51.54,25300.0
2013-01-11 12:00:00,51.52,51.6,51.42,51.46,53100.0,51.52,51.6,51.42,51.46,53100.0
2013-01-11 12:30:00,51.44,51.52,51.37,51.37,19500.0,51.44,51.52,51.37,51.37,19500.0
2013-01-11 13:00:00,51.39,51.46,51.35,51.37,14800.0,51.39,51.46,51.35,51.37,14800.0
2013-01-11 13:30:00,51.36,51.51,51.33,51.34,27400.0,51.36,51.51,51.33,51.34,27400.0
2013-01-11 14:00:00,51.34,51.65,51.34,51.49,269000.0,51.34,51.65,51.34,51.49,269000.0
2013-01-11 14:30:00,51.49,51.55,51.46,51.49,87300.0,51.49,51.55,51.46,51.49,87300.0
2013-01-11 15:00:00,51.51,51.69,51.47,51.6,71500.0,51.51,51.69,51.47,51.6,71500.0
2013-01-11 15:30:00,51.6,51.63,51.52,51.56,95600.0,51.6,51.63,51.52,51.56,95600.0
2013-01-14 09:30:00,51.26,51.92,51.26,51.53,29300.0,51.26,51.92,51.26,51.53,29300.0
2013-01-14 10:00:00,51.49,51.65,51.42,51.47,62100.0,51.49,51.65,51.42,51.47,62100.0
2013-01-14 10:30:00,51.5,51.63,51.35,51.6,30400.0,51.5,51.63,51.35,51.6,30400.0
2013-01-14 11:00:00,51.62,51.98,51.6,51.77,46300.0,51.62,51.98,51.6,51.77,46300.0
2013-01-14 11:30:00,51.78,51.78,51.5,51.52,27400.0,51.78,51.78,51.5,51.52,27400.0
2013-01-14 12:00:00,51.54,51.69,51.45,51.52,31000.0,51.54,51.69,51.45,51.52,31000.0
2013-01-14 12:30:00,51.56,51.79,51.56,51.6,69100.0,51.56,51.79,51.56,51.6,69100.0
2013-01-14 13:00:00,51.6,51.85,51.58,51.82,113600.0,51.6,51.85,51.58,51.82,113600.0
2013-01-14 13:30:00,51.84,52.66,51.82,52.54,427500.0,51.84,52.66,51.82,52.54,427500.0
2013-01-14 14:00:00,52.53,52.82,52.48,52.8,60300.0,52.53,52.82,52.48,52.8,60300.0
2013-01-14 14:30:00,52.79,52.83,52.55,52.63,62400.0,52.79,52.83,52.55,52.63,62400.0
2013-01-14 15:00:00,52.63,52.87,52.58,52.84,49700.0,52.63,52.87,52.58,52.84,49700.0
2013-01-14 15:30:00,52.85,53.0,52.81,52.99,147000.0,52.85,53.0,52.81,52.99,147000.0
2013-01-15 09:30:00,52.59,52.99,52.26,52.69,32300.0,52.59,52.99,52.26,52.69,32300.0
2013-01-15 10:00:00,52.72,52.72,52.38,52.39,26400.0,52.72,52.72,52.38,52.39,26400.0
2013-01-15 10:30:00,52.39,52.92,52.39,52.92,82500.0,52.39,52.92,52.39,52.92,82500.0
2013-01-15 11:00:00,52.92,53.0,52.91,52.95,38200.0,52.92,53.0,52.91,52.95,38200.0
2013-01-15 11:30:00,52.96,53.35,52.91,53.19,60000.0,52.96,53.35,52.91,53.19,60000.0
2013-01-15 12:00:00,53.24,53.41,53.24,53.3,26800.0,53.24,53.41,53.24,53.3,26800.0
2013-01-15 12:30:00,53.3,53.64,53.27,53.59,57600.0,53.3,53.64,53.27,53.59,57600.0
2013-01-15 13:00:00,53.59,53.78,53.58,53.64,57500.0,53.59,53.78,53.58,53.64,57500.0
2013-01-15 13:30:00,53.65,53.75,53.51,53.57,114700.0,53.65,53.75,53.51,53.57,114700.0
2013-01-15 14:00:00,53.55,53.65,53.53,53.59,61300.0,53.55,53.65,53.53,53.59,61300.0
2013-01-15 14:30:00,53.58,53.78,53.53,53.76,47200.0,53.58,53.78,53.53,53.76,47200.0
2013-01-15 15:00:00,53.75,53.84,53.57,53.7,87400.0,53.75,53.84,53.57,53.7,87400.0
2013-01-15 15:30:00,53.7,53.78,53.51,53.77,164800.0,53.7,53.78,53.51,53.77,164800.0
2013-01-16 09:30:00,53.53,53.83,52.5,52.63,63900.0,53.53,53.83,52.5,52.63,63900.0
2013-01-16 10:00:00,52.63,52.72,52.44,52.57,77500.0,52.63,52.72,52.44,52.57,77500.0
2013-01-16 10:30:00,52.57,52.74,52.49,52.68,58100.0,52.57,52.74,52.49,52.68,58100.0
2013-01-16 11:00:00,52.68,53.33,52.55,53.27,124300.0,52.68,53.33,52.55,53.27,124300.0
2013-01-16 11:30:00,53.29,53.34,52.92,53.11,100200.0,53.29,53.34,52.92,53.11,100200.0
2013-01-16 12:00:00,53.07,53.1,52.36,52.65,82900.0,53.07,53.1,52.36,52.65,82900.0
2013-01-16 12:30:00,52.62,52.7,52.16,52.24,42700.0,52.62,52.7,52.16,52.24,42700.0
2013-01-16 13:00:00,52.26,52.5,52.1,52.13,139700.0,52.26,52.5,52.1,52.13,139700.0
2013-01-16 13:30:00,52.17,52.3,51.91,51.95,75900.0,52.17,52.3,51.91,51.95,75900.0
2013-01-16 14:00:00,51.97,52.07,51.78,52.0,61500.0,51.97,52.07,51.78,52.0,61500.0
2013-01-16 14:30:00,52.0,52.42,51.92,52.31,112700.0,52.0,52.42,51.92,52.31,112700.0
2013-01-16 15:00:00,52.31,52.42,52.22,52.3,122300.0,52.31,52.42,52.22,52.3,122300.0
2013-01-16 15:30:00,52.3,52.37,52.14,52.31,149300.0,52.3,52.37,52.14,52.31,149300.0
2013-01-17 09:30:00,52.6,52.63,52.03,52.34,102100.0,52.6,52.63,52.03,52.34,102100.0
2013-01-17 10:00:00,52.42,52.77,52.14,52.68,45200.0,52.42,52.77,52.14,52.68,45200.0
2013-01-17 10:30:00,52.68,52.71,52.44,52.55,47000.0,52.68,52.71,52.44,52.55,47000.0
2013-01-17 11:00:00,52.55,52.89,52.55,52.79,79900.0,52.55,52.89,52.55,52.79,79900.0
2013-01-17 11:30:00,52.78,53.02,52.78,52.97,46800.0,52.78,53.02,52.78,52.97,46800.0
2013-01-17 12:00:00,52.97,53.23,52.97,53.2,59400.0,52.97,53.23,52.97,53.2,59400.0
2013-01-17 12:30:00,53.21,53.55,53.09,53.43,160000.0,53.21,53.55,53.09,53.43,160000.0
2013-01-17 13:00:00,53.44,53.62,53.15,53.58,111600.0,53.44,53.62,53.15,53.58,111600.0
2013-01-17 13:30:00,53.55,53.83,53.46,53.66,74800.0,53.55,53.83,53.46,53.66,74800.0
2013-01-17 14:00:00,53.62,53.83,53.62,53.74,70500.0,53.62,53.83,53.62,53.74,70500.0
2013-01-17 14:30:00,53.75,53.82,53.53,53.54,71500.0,53.75,53.82,53.53,53.54,71500.0
2013-01-17 15:00:00,53.53,53.64,53.35,53.47,79100.0,53.53,53.64,53.35,53.47,79100.0
2013-01-17 15:30:00,53.46,53.77,53.42,53.57,187300.0,53.46,53.77,53.42,53.57,187300.0
2013-01-18 09:30:00,53.16,53.59,52.63,52.98,68700.0,53.16,53.59,52.63,52.98,68700.0
2013-01-18 10:00:00,52.98,53.34,52.9,53.33,38200.0,52.98,53.34,52.9,53.33,38200.0
2013-01-18 10:30:00,53.34,53.67,53.3,53.62,103700.0,53.34,53.67,53.3,53.62,103700.0
2013-01-18 11:00:00,53.59,53.77,53.42,53.64,109500.0,53.59,53.77,53.42,53.64,109500.0
2013-01-18 11:30:00,53.6,53.91,53.6,53.87,82400.0,53.6,53.91,53.6,53.87,82400.0
2013-01-18 12:00:00,53.84,53.93,53.64,53.75,146200.0,53.84,53.93,53.64,53.75,146200.0
2013-01-18 12:30:00,53.75,53.8,53.72,53.75,39600.0,53.75,53.8,53.72,53.75,39600.0
2013-01-18 13:00:00,53.75,53.82,53.55,53.65,111900.0,53.75,53.82,53.55,53.65,111900.0
2013-01-18 13:30:00,53.65,53.65,53.46,53.61,53200.0,53.65,53.65,53.46,53.61,53200.0
2013-01-18 14:00:00,53.58,53.62,53.55,53.61,24500.0,53.58,53.62,53.55,53.61,24500.0
2013-01-18 14:30:00,53.6,53.85,53.59,53.82,50900.0,53.6,53.85,53.59,53.82,50900.0
2013-01-18 15:00:00,53.83,53.84,53.72,53.77,73700.0,53.83,53.84,53.72,53.77,73700.0
2013-01-18 15:30:00,53.76,54.09,53.7,54.09,355400.0,53.76,54.09,53.7,54.09,355400.0
2013-01-22 09:30:00,55.0,55.0,54.2,54.59,121500.0,55.0,55.0,54.2,54.59,121500.0
2013-01-22 10:00:00,54.56,54.58,54.27,54.44,99800.0,54.56,54.58,54.27,54.44,99800.0
2013-01-22 10:30:00,54.43,54.66,54.4,54.55,57400.0,54.43,54.66,54.4,54.55,57400.0
2013-01-22 11:00:00,54.53,54.75,54.5,54.7,64200.0,54.53,54.75,54.5,54.7,64200.0
2013-01-22 11:30:00,54.7,54.91,54.58,54.91,68400.0,54.7,54.91,54.58,54.91,68400.0
2013-01-22 12:00:00,54.9,54.94,54.79,54.82,43400.0,54.9,54.94,54.79,54.82,43400.0
2013-01-22 12:30:00,54.82,54.89,54.74,54.75,27900.0,54.82,54.89,54.74,54.75,27900.0
2013-01-22 13:00:00,54.78,54.99,54.78,54.91,51000.0,54.78,54.99,54.78,54.91,51000.0
2013-01-22 13:30:00,54.9,55.45,54.86,55.14,170200.0,54.9,55.45,54.86,55.14,170200.0
2013-01-22 14:00:00,55.18,55.33,55.18,55.28,97800.0,55.18,55.33,55.18,55.28,97800.0
2013-01-22 14:30:00,55.28,55.32,55.22,55.28,75900.0,55.28,55.32,55.22,55.28,75900.0
2013-01-22 15:00:00,55.28,55.28,55.05,55.07,130600.0,55.28,55.28,55.05,55.07,130600.0
2013-01-22 15:30:00,55.07,55.22,54.95,55.22,252200.0,55.07,55.22,54.95,55.22,252200.0
2013-01-23 09:30:00,55.22,55.49,54.6,54.66,104600.0,55.22,55.49,54.6,54.66,104600.0
2013-01-23 10:00:00,54.63,54.93,54.6,54.69,100400.0,54.63,54.93,54.6,54.69,100400.0
2013-01-23 10:30:00,54.69,54.93,54.67,54.7,53100.0,54.69,54.93,54.67,54.7,53100.0
2013-01-23 11:00:00,54.7,54.73,54.37,54.37,47800.0,54.7,54.73,54.37,54.37,47800.0
2013-01-23 11:30:00,54.42,54.46,54.34,54.4,36900.0,54.42,54.46,54.34,54.4,36900.0
2013-01-23 12:00:00,54.4,54.55,54.37,54.48,163300.0,54.4,54.55,54.37,54.48,163300.0
2013-01-23 12:30:00,54.46,54.51,54.42,54.49,82600.0,54.46,54.51,54.42,54.49,82600.0
2013-01-23 13:00:00,54.49,54.94,54.48,54.94,56200.0,54.49,54.94,54.48,54.94,56200.0
2013-01-23 13:30:00,54.95,54.99,54.69,54.69,29400.0,54.95,54.99,54.69,54.69,29400.0
2013-01-23 14:00:00,54.69,54.8,54.58,54.6,42400.0,54.69,54.8,54.58,54.6,42400.0
2013-01-23 14:30:00,54.61,54.74,54.51,54.67,54700.0,54.61,54.74,54.51,54.67,54700.0
2013-01-23 15:00:00,54.64,54.8,54.56,54.58,88200.0,54.64,54.8,54.56,54.58,88200.0
2013-01-23 15:30:00,54.58,54.61,54.36,54.57,209400.0,54.58,54.61,54.36,54.57,209400.0
2013-01-24 09:30:00,54.56,54.91,54.16,54.9,152200.0,54.56,54.91,54.16,54.9,152200.0
2013-01-24 10:00:00,54.91,55.08,54.84,54.85,100400.0,54.91,55.08,54.84,54.85,100400.0
2013-01-24 10:30:00,54.85,54.89,54.54,54.56,66600.0,54.85,54.89,54.54,54.56,66600.0
2013-01-24 11:00:00,54.56,54.67,54.51,54.66,81800.0,54.56,54.67,54.51,54.66,81800.0
2013-01-24 11:30:00,54.66,54.82,54.54,54.58,96200.0,54.66,54.82,54.54,54.58,96200.0
2013-01-24 12:00:00,54.59,54.64,54.54,54.54,184000.0,54.59,54.64,54.54,54.54,184000.0
2013-01-24 12:30:00,54.54,54.54,53.83,53.9,131400.0,54.54,54.54,53.83,53.9,131400.0
2013-01-24 13:00:00,53.9,54.15,53.9,54.13,59600.0,53.9,54.15,53.9,54.13,59600.0
2013-01-24 13:30:00,54.13,54.16,53.87,54.04,119400.0,54.13,54.16,53.87,54.04,119400.0
2013-01-24 14:00:00,54.01,54.11,53.98,54.07,71600.0,54.01,54.11,53.98,54.07,71600.0
2013-01-24 14:30:00,54.08,54.29,54.05,54.26,71000.0,54.08,54.29,54.05,54.26,71000.0
2013-01-24 15:00:00,54.26,54.61,54.25,54.49,199000.0,54.26,54.61,54.25,54.49,199000.0
2013-01-24 15:30:00,54.5,54.89,54.43,54.89,507800.0,54.5,54.89,54.43,54.89,507800.0
2013-01-25 09:30:00,54.61,55.04,54.61,54.98,67300.0,54.61,55.04,54.61,54.98,67300.0
2013-01-25 10:00:00,54.91,55.17,54.78,54.96,93200.0,54.91,55.17,54.78,54.96,93200.0
2013-01-25 10:30:00,54.94,55.2,54.92,55.16,92800.0,54.94,55.2,54.92,55.16,92800.0
2013-01-25 11:00:00,55.2,55.33,55.14,55.28,31400.0,55.2,55.33,55.14,55.28,31400.0
2013-01-25 11:30:00,55.26,55.3,55.19,55.24,81600.0,55.26,55.3,55.19,55.24,81600.0
2013-01-25 12:00:00,55.23,55.41,54.91,55.11,102200.0,55.23,55.41,54.91,55.11,102200.0
2013-01-25 12:30:00,55.11,55.17,54.9,54.9,36800.0,55.11,55.17,54.9,54.9,36800.0
2013-01-25 13:00:00,54.9,54.96,54.87,54.93,19200.0,54.9,54.96,54.87,54.93,19200.0
2013-01-25 13:30:00,54.96,55.09,54.94,55.07,13700.0,54.96,55.09,54.94,55.07,13700.0
2013-01-25 14:00:00,55.09,55.35,55.03,55.35,32800.0,55.09,55.35,55.03,55.35,32800.0
2013-01-25 14:30:00,55.36,55.51,55.33,55.43,48200.0,55.36,55.51,55.33,55.43,48200.0
2013-01-25 15:00:00,55.42,55.46,55.25,55.44,50900.0,55.42,55.46,55.25,55.44,50900.0
2013-01-25 15:30:00,55.44,55.45,55.29,55.44,177700.0,55.44,55.45,55.29,55.44,177700.0
2013-01-28 09:30:00,55.37,55.37,54.97,55.27,29000.0,55.37,55.37,54.97,55.27,29000.0
2013-01-28 10:00:00,55.21,55.7,55.2,55.69,91600.0,55.21,55.7,55.2,55.69,91600.0
2013-01-28 10:30:00,55.65,55.66,55.2,55.32,56600.0,55.65,55.66,55.2,55.32,56600.0
2013-01-28 11:00:00,55.33,55.34,54.93,55.04,34500.0,55.33,55.34,54.93,55.04,34500.0
2013-01-28 11:30:00,55.02,55.45,55.01,55.42,44700.0,55.02,55.45,55.01,55.42,44700.0
2013-01-28 12:00:00,55.4,55.43,55.25,55.42,58300.0,55.4,55.43,55.25,55.42,58300.0
2013-01-28 12:30:00,55.45,55.51,55.29,55.29,44700.0,55.45,55.51,55.29,55.29,44700.0
2013-01-28 13:00:00,55.27,55.33,55.09,55.23,27100.0,55.27,55.33,55.09,55.23,27100.0
2013-01-28 13:30:00,55.22,55.36,55.18,55.31,14300.0,55.22,55.36,55.18,55.31,14300.0
2013-01-28 14:00:00,55.32,55.36,55.18,55.27,17300.0,55.32,55.36,55.18,55.27,17300.0
2013-01-28 14:30:00,55.26,55.49,55.18,55.2,50800.0,55.26,55.49,55.18,55.2,50800.0
2013-01-28 15:00:00,55.22,55.31,55.01,55.07,53400.0,55.22,55.31,55.01,55.07,53400.0
2013-01-28 15:30:00,55.07,55.2,55.02,55.14,100000.0,55.07,55.2,55.02,55.14,100000.0
2013-01-29 09:30:00,55.06,55.17,54.42,54.42,34000.0,55.06,55.17,54.42,54.42,34000.0
2013-01-29 10:00:00,54.35,54.62,53.69,54.48,81700.0,54.35,54.62,53.69,54.48,81700.0
2013-01-29 10:30:00,54.5,54.76,54.34,54.42,48000.0,54.5,54.76,54.34,54.42,48000.0
2013-01-29 11:00:00,54.45,54.46,54.24,54.38,41500.0,54.45,54.46,54.24,54.38,41500.0
2013-01-29 11:30:00,54.37,54.39,53.91,53.95,72800.0,54.37,54.39,53.91,53.95,72800.0
2013-01-29 12:00:00,53.93,54.05,53.61,53.64,54500.0,53.93,54.05,53.61,53.64,54500.0
2013-01-29 12:30:00,53.67,54.41,53.58,54.36,84400.0,53.67,54.41,53.58,54.36,84400.0
2013-01-29 13:00:00,54.35,54.38,54.3,54.34,24300.0,54.35,54.38,54.3,54.34,24300.0
2013-01-29 13:30:00,54.34,54.57,54.3,54.48,41600.0,54.34,54.57,54.3,54.48,41600.0
2013-01-29 14:00:00,54.44,54.44,54.22,54.33,58100.0,54.44,54.44,54.22,54.33,58100.0
2013-01-29 14:30:00,54.33,54.61,54.32,54.51,55500.0,54.33,54.61,54.32,54.51,55500.0
2013-01-29 15:00:00,54.53,54.72,54.45,54.56,96300.0,54.53,54.72,54.45,54.56,96300.0
2013-01-29 15:30:00,54.58,54.89,54.55,54.8,195500.0,54.58,54.89,54.55,54.8,195500.0
2013-01-30 09:30:00,54.65,55.32,54.65,55.2,35900.0,54.65,55.32,54.65,55.2,35900.0
2013-01-30 10:00:00,55.2,55.31,55.07,55.09,21900.0,55.2,55.31,55.07,55.09,21900.0
2013-01-30 10:30:00,55.06,55.06,54.6,54.81,31500.0,55.06,55.06,54.6,54.81,31500.0
2013-01-30 11:00:00,54.84,54.92,54.78,54.88,29400.0,54.84,54.92,54.78,54.88,29400.0
2013-01-30 11:30:00,54.86,54.96,54.76,54.8,14600.0,54.86,54.96,54.76,54.8,14600.0
2013-01-30 12:00:00,54.77,54.81,54.66,54.68,11700.0,54.77,54.81,54.66,54.68,11700.0
2013-01-30 12:30:00,54.69,54.84,54.69,54.77,8100.0,54.69,54.84,54.69,54.77,8100.0
2013-01-30 13:00:00,54.8,54.8,54.56,54.64,15100.0,54.8,54.8,54.56,54.64,15100.0
2013-01-30 13:30:00,54.66,54.68,54.42,54.49,24800.0,54.66,54.68,54.42,54.49,24800.0
2013-01-30 14:00:00,54.46,54.58,54.23,54.34,28900.0,54.46,54.58,54.23,54.34,28900.0
2013-01-30 14:30:00,54.3,54.39,54.14,54.25,59500.0,54.3,54.39,54.14,54.25,59500.0
2013-01-30 15:00:00,54.27,54.3,54.18,54.28,36900.0,54.27,54.3,54.18,54.28,36900.0
2013-01-30 15:30:00,54.26,54.26,53.93,54.17,254100.0,54.26,54.26,53.93,54.17,254100.0
2013-01-31 09:30:00,53.82,54.57,53.82,54.56,80500.0,53.82,54.57,53.82,54.56,80500.0
2013-01-31 10:00:00,54.58,54.93,54.44,54.86,54500.0,54.58,54.93,54.44,54.86,54500.0
2013-01-31 10:30:00,54.84,55.13,54.8,54.85,19500.0,54.84,55.13,54.8,54.85,19500.0
2013-01-31 11:00:00,54.87,54.96,54.67,54.81,26900.0,54.87,54.96,54.67,54.81,26900.0
2013-01-31 11:30:00,54.77,55.09,54.72,55.09,42400.0,54.77,55.09,54.72,55.09,42400.0
2013-01-31 12:00:00,55.09,55.31,54.95,55.28,35200.0,55.09,55.31,54.95,55.28,35200.0
2013-01-31 12:30:00,55.25,55.45,55.15,55.41,19500.0,55.25,55.45,55.15,55.41,19500.0
2013-01-31 13:00:00,55.39,55.46,55.2,55.22,25500.0,55.39,55.46,55.2,55.22,25500.0
2013-01-31 13:30:00,55.23,55.35,55.19,55.2,44000.0,55.23,55.35,55.19,55.2,44000.0
2013-01-31 14:00:00,55.2,55.28,55.16,55.24,24600.0,55.2,55.28,55.16,55.24,24600.0
2013-01-31 14:30:00,55.23,55.25,55.19,55.23,48000.0,55.23,55.25,55.19,55.23,48000.0
2013-01-31 15:00:00,55.23,55.23,54.75,54.78,49900.0,55.23,55.23,54.75,54.78,49900.0
2013-01-31 15:30:00,54.78,54.98,54.74,54.89,120900.0,54.78,54.98,54.74,54.89,120900.0
2013-02-01 09:30:00,54.89,55.3,54.89,55.07,53300.0,54.89,55.3,54.89,55.07,53300.0
2013-02-01 10:00:00,55.08,55.38,55.0,55.05,40500.0,55.08,55.38,55.0,55.05,40500.0
2013-02-01 10:30:00,55.04,55.45,55.03,55.41,44100.0,55.04,55.45,55.03,55.41,44100.0
2013-02-01 11:00:00,55.46,55.91,55.4,55.85,62500.0,55.46,55.91,55.4,55.85,62500.0
2013-02-01 11:30:00,55.85,56.55,55.8,56.55,63000.0,55.85,56.55,55.8,56.55,63000.0
2013-02-01 12:00:00,56.54,56.58,56.4,56.43,81600.0,56.54,56.58,56.4,56.43,81600.0
2013-02-01 12:30:00,56.43,56.71,56.02,56.12,196900.0,56.43,56.71,56.02,56.12,196900.0
2013-02-01 13:00:00,56.14,56.18,55.9,55.9,61400.0,56.14,56.18,55.9,55.9,61400.0
2013-02-01 13:30:00,55.89,56.03,55.86,56.02,80700.0,55.89,56.03,55.86,56.02,80700.0
2013-02-01 14:00:00,56.0,56.05,55.95,56.02,34600.0,56.0,56.05,55.95,56.02,34600.0
2013-02-01 14:30:00,56.0,56.04,55.98,56.0,40900.0,56.0,56.04,55.98,56.0,40900.0
2013-02-01 15:00:00,56.01,56.03,55.95,56.0,81700.0,56.01,56.03,55.95,56.0,81700.0
2013-02-01 15:30:00,56.0,56.09,55.94,56.0,298500.0,56.0,56.09,55.94,56.0,298500.0
2013-02-04 09:30:00,55.54,56.05,55.52,55.98,33100.0,55.54,56.05,55.52,55.98,33100.0
2013-02-04 10:00:00,55.97,56.1,55.6,56.0,62900.0,55.97,56.1,55.6,56.0,62900.0
2013-02-04 10:30:00,55.99,56.01,55.62,55.69,29200.0,55.99,56.01,55.62,55.69,29200.0
2013-02-04 11:00:00,55.72,56.0,55.64,55.88,32200.0,55.72,56.0,55.64,55.88,32200.0
2013-02-04 11:30:00,55.82,55.82,55.51,55.6,51000.0,55.82,55.82,55.51,55.6,51000.0
2013-02-04 12:00:00,55.61,55.79,55.57,55.79,47100.0,55.61,55.79,55.57,55.79,47100.0
2013-02-04 12:30:00,55.79,55.86,55.68,55.75,25100.0,55.79,55.86,55.68,55.75,25100.0
2013-02-04 13:00:00,55.74,55.83,55.7,55.75,15200.0,55.74,55.83,55.7,55.75,15200.0
2013-02-04 13:30:00,55.76,55.85,55.69,55.77,46800.0,55.76,55.85,55.69,55.77,46800.0
2013-02-04 14:00:00,55.77,55.96,55.71,55.96,57200.0,55.77,55.96,55.71,55.96,57200.0
2013-02-04 14:30:00,55.96,56.08,55.89,56.06,62300.0,55.96,56.08,55.89,56.06,62300.0
2013-02-04 15:00:00,56.08,56.16,55.91,55.98,111000.0,56.08,56.16,55.91,55.98,111000.0
2013-02-04 15:30:00,55.98,56.01,55.59,55.61,130400.0,55.98,56.01,55.59,55.61,130400.0
2013-02-05 09:30:00,55.85,55.89,55.28,55.47,27700.0,55.85,55.89,55.28,55.47,27700.0
2013-02-05 10:00:00,55.46,56.0,55.46,56.0,22900.0,55.46,56.0,55.46,56.0,22900.0
2013-02-05 10:30:00,56.0,56.46,55.9,56.14,60100.0,56.0,56.46,55.9,56.14,60100.0
2013-02-05 11:00:00,56.1,56.41,56.09,56.28,32500.0,56.1,56.41,56.09,56.28,32500.0
2013-02-05 11:30:00,56.28,56.29,55.99,56.02,16300.0,56.28,56.29,55.99,56.02,16300.0
2013-02-05 12:00:00,56.03,56.26,56.02,56.13,22000.0,56.03,56.26,56.02,56.13,22000.0
2013-02-05 12:30:00,56.16,56.16,55.96,55.96,33500.0,56.16,56.16,55.96,55.96,33500.0
2013-02-05 13:00:00,55.96,56.0,55.83,55.97,15500.0,55.96,56.0,55.83,55.97,15500.0
2013-02-05 13:30:00,55.93,55.94,55.84,55.91,21400.0,55.93,55.94,55.84,55.91,21400.0
2013-02-05 14:00:00,55.9,56.09,55.86,55.95,44400.0,55.9,56.09,55.86,55.95,44400.0
2013-02-05 14:30:00,55.95,56.04,55.95,55.99,29700.0,55.95,56.04,55.95,55.99,29700.0
2013-02-05 15:00:00,55.99,56.1,55.99,56.05,46300.0,55.99,56.1,55.99,56.05,46300.0
2013-02-05 15:30:00,56.05,56.08,55.92,55.98,59700.0,56.05,56.08,55.92,55.98,59700.0
2013-02-06 09:30:00,55.75,56.4,55.66,56.4,142800.0,55.75,56.4,55.66,56.4,142800.0
2013-02-06 10:00:00,56.27,56.27,55.77,55.95,42400.0,56.27,56.27,55.77,55.95,42400.0
2013-02-06 10:30:00,55.95,56.0,55.52,55.65,49000.0,55.95,56.0,55.52,55.65,49000.0
2013-02-06 11:00:00,55.62,56.15,55.57,56.02,40600.0,55.62,56.15,55.57,56.02,40600.0
2013-02-06 11:30:00,56.05,56.14,55.94,56.02,64200.0,56.05,56.14,55.94,56.02,64200.0
2013-02-06 12:00:00,55.97,56.01,55.73,55.83,43200.0,55.97,56.01,55.73,55.83,43200.0
2013-02-06 12:30:00,55.78,55.81,55.65,55.69,24800.0,55.78,55.81,55.65,55.69,24800.0
2013-02-06 13:00:00,55.65,55.67,55.15,55.18,76800.0,55.65,55.67,55.15,55.18,76800.0
2013-02-06 13:30:00,55.23,55.46,55.04,55.46,64800.0,55.23,55.46,55.04,55.46,64800.0
2013-02-06 14:00:00,55.44,55.74,55.4,55.5,113400.0,55.44,55.74,55.4,55.5,113400.0
2013-02-06 14:30:00,55.44,55.6,55.41,55.51,127400.0,55.44,55.6,55.41,55.51,127400.0
2013-02-06 15:00:00,55.52,55.78,55.33,55.76,104800.0,55.52,55.78,55.33,55.76,104800.0
2013-02-06 15:30:00,55.78,55.78,55.59,55.67,218600.0,55.78,55.78,55.59,55.67,218600.0
2013-02-07 09:30:00,55.84,55.98,55.45,55.45,34200.0,55.84,55.98,55.45,55.45,34200.0
2013-02-07 10:00:00,55.49,55.54,54.92,55.03,39400.0,55.49,55.54,54.92,55.03,39400.0
2013-02-07 10:30:00,55.01,55.21,54.7,54.82,47400.0,55.01,55.21,54.7,54.82,47400.0
2013-02-07 11:00:00,54.92,55.04,54.82,54.87,21200.0,54.92,55.04,54.82,54.87,21200.0
2013-02-07 11:30:00,54.9,54.91,54.28,54.37,43900.0,54.9,54.91,54.28,54.37,43900.0
2013-02-07 12:00:00,54.37,54.66,54.3,54.4,50000.0,54.37,54.66,54.3,54.4,50000.0
2013-02-07 12:30:00,54.4,54.59,54.2,54.21,39800.0,54.4,54.59,54.2,54.21,39800.0
2013-02-07 13:00:00,54.22,54.59,54.2,54.5,41800.0,54.22,54.59,54.2,54.5,41800.0
2013-02-07 13:30:00,54.49,54.57,54.45,54.53,40000.0,54.49,54.57,54.45,54.53,40000.0
2013-02-07 14:00:00,54.52,54.85,54.49,54.76,44900.0,54.52,54.85,54.49,54.76,44900.0
2013-02-07 14:30:00,54.76,54.77,54.65,54.72,29800.0,54.76,54.77,54.65,54.72,29800.0
2013-02-07 15:00:00,54.73,54.82,54.66,54.79,54900.0,54.73,54.82,54.66,54.79,54900.0
2013-02-07 15:30:00,54.79,54.94,54.7,54.75,103900.0,54.79,54.94,54.7,54.75,103900.0
2013-02-08 09:30:00,55.01,55.25,54.65,54.95,63600.0,55.01,55.25,54.65,54.95,63600.0
2013-02-08 10:00:00,54.93,55.15,54.8,54.99,33400.0,54.93,55.15,54.8,54.99,33400.0
2013-02-08 10:30:00,54.99,55.22,54.97,55.01,21100.0,54.99,55.22,54.97,55.01,21100.0
2013-02-08 11:00:00,55.01,55.16,54.93,55.09,36800.0,55.01,55.16,54.93,55.09,36800.0
2013-02-08 11:30:00,55.05,55.14,54.93,54.93,18000.0,55.05,55.14,54.93,54.93,18000.0
2013-02-08 12:00:00,54.97,55.07,54.93,55.04,29600.0,54.97,55.07,54.93,55.04,29600.0
2013-02-08 12:30:00,55.04,55.06,54.94,54.98,12900.0,55.04,55.06,54.94,54.98,12900.0
2013-02-08 13:00:00,54.98,55.06,54.94,54.98,10200.0,54.98,55.06,54.94,54.98,10200.0
2013-02-08 13:30:00,54.96,55.08,54.89,54.95,18000.0,54.96,55.08,54.89,54.95,18000.0
2013-02-08 14:00:00,54.95,55.02,54.9,54.94,14000.0,54.95,55.02,54.9,54.94,14000.0
2013-02-08 14:30:00,54.96,55.06,54.96,54.98,27100.0,54.96,55.06,54.96,54.98,27100.0
2013-02-08 15:00:00,54.98,55.04,54.92,54.97,39300.0,54.98,55.04,54.92,54.97,39300.0
2013-02-08 15:30:00,54.98,55.02,54.86,55.01,68800.0,54.98,55.02,54.86,55.01,68800.0
2013-02-11 09:30:00,55.25,55.96,55.08,55.77,83300.0,55.25,55.96,55.08,55.77,83300.0
2013-02-11 10:00:00,55.75,55.96,55.19,55.41,93900.0,55.75,55.96,55.19,55.41,93900.0
2013-02-11 10:30:00,55.47,55.49,55.15,55.27,35100.0,55.47,55.49,55.15,55.27,35100.0
2013-02-11 11:00:00,55.25,55.29,55.05,55.11,33600.0,55.25,55.29,55.05,55.11,33600.0
2013-02-11 11:30:00,55.1,55.14,54.81,54.82,13100.0,55.1,55.14,54.81,54.82,13100.0
2013-02-11 12:00:00,54.8,54.87,54.76,54.78,10900.0,54.8,54.87,54.76,54.78,10900.0
2013-02-11 12:30:00,54.75,54.8,54.73,54.76,11300.0,54.75,54.8,54.73,54.76,11300.0
2013-02-11 13:00:00,54.78,54.78,54.41,54.5,23400.0,54.78,54.78,54.41,54.5,23400.0
2013-02-11 13:30:00,54.5,54.54,54.47,54.49,14700.0,54.5,54.54,54.47,54.49,14700.0
2013-02-11 14:00:00,54.48,54.57,54.46,54.57,19000.0,54.48,54.57,54.46,54.57,19000.0
2013-02-11 14:30:00,54.57,54.63,54.55,54.62,27400.0,54.57,54.63,54.55,54.62,27400.0
2013-02-11 15:00:00,54.62,54.76,54.59,54.62,96900.0,54.62,54.76,54.59,54.62,96900.0
2013-02-11 15:30:00,54.63,54.91,54.63,54.86,122400.0,54.63,54.91,54.63,54.86,122400.0
2013-02-12 09:30:00,55.12,55.12,54.68,54.93,78400.0,55.12,55.12,54.68,54.93,78400.0
2013-02-12 10:00:00,54.94,55.02,54.81,55.0,21700.0,54.94,55.02,54.81,55.0,21700.0
2013-02-12 10:30:00,54.96,55.14,54.96,55.09,60500.0,54.96,55.14,54.96,55.09,60500.0
2013-02-12 11:00:00,55.08,55.15,54.99,54.99,49500.0,55.08,55.15,54.99,54.99,49500.0
2013-02-12 11:30:00,55.01,55.17,54.97,54.97,21400.0,55.01,55.17,54.97,54.97,21400.0
2013-02-12 12:00:00,54.98,55.0,54.86,54.87,15200.0,54.98,55.0,54.86,54.87,15200.0
2013-02-12 12:30:00,54.87,54.91,54.83,54.85,6300.0,54.87,54.91,54.83,54.85,6300.0
2013-02-12 13:00:00,54.81,54.93,54.8,54.88,47600.0,54.81,54.93,54.8,54.88,47600.0
2013-02-12 13:30:00,54.9,54.92,54.77,54.84,18900.0,54.9,54.92,54.77,54.84,18900.0
2013-02-12 14:00:00,54.85,54.88,54.71,54.74,24100.0,54.85,54.88,54.71,54.74,24100.0
2013-02-12 14:30:00,54.75,54.9,54.73,54.83,68000.0,54.75,54.9,54.73,54.83,68000.0
2013-02-12 15:00:00,54.8,54.89,54.77,54.85,54200.0,54.8,54.89,54.77,54.85,54200.0
2013-02-12 15:30:00,54.85,54.9,54.77,54.82,65800.0,54.85,54.9,54.77,54.82,65800.0
2013-02-13 09:30:00,54.9,55.23,54.83,55.11,104600.0,54.9,55.23,54.83,55.11,104600.0
2013-02-13 10:00:00,55.13,55.19,54.92,55.11,182600.0,55.13,55.19,54.92,55.11,182600.0
2013-02-13 10:30:00,55.11,55.11,54.9,54.91,62000.0,55.11,55.11,54.9,54.91,62000.0
2013-02-13 11:00:00,54.9,55.09,54.73,54.86,37500.0,54.9,55.09,54.73,54.86,37500.0
2013-02-13 11:30:00,54.86,54.88,54.69,54.69,10100.0,54.86,54.88,54.69,54.69,10100.0
2013-02-13 12:00:00,54.72,54.83,54.7,54.77,10100.0,54.72,54.83,54.7,54.77,10100.0
2013-02-13 12:30:00,54.76,54.97,54.76,54.87,21400.0,54.76,54.97,54.76,54.87,21400.0
2013-02-13 13:00:00,54.87,55.08,54.86,55.06,8700.0,54.87,55.08,54.86,55.06,8700.0
2013-02-13 13:30:00,55.03,55.05,54.7,54.7,17800.0,55.03,55.05,54.7,54.7,17800.0
2013-02-13 14:00:00,54.71,54.77,54.59,54.63,17700.0,54.71,54.77,54.59,54.63,17700.0
2013-02-13 14:30:00,54.62,54.7,54.49,54.66,20500.0,54.62,54.7,54.49,54.66,20500.0
2013-02-13 15:00:00,54.66,54.74,54.59,54.73,27600.0,54.66,54.74,54.59,54.73,27600.0
2013-02-13 15:30:00,54.74,54.93,54.7,54.87,92700.0,54.74,54.93,54.7,54.87,92700.0
2013-02-14 09:30:00,54.79,54.83,54.55,54.7,44800.0,54.79,54.83,54.55,54.7,44800.0
2013-02-14 10:00:00,54.68,54.69,54.39,54.4,32400.0,54.68,54.69,54.39,54.4,32400.0
2013-02-14 10:30:00,54.38,54.58,54.27,54.3,47300.0,54.38,54.58,54.27,54.3,47300.0
2013-02-14 11:00:00,54.3,54.4,54.22,54.32,40500.0,54.3,54.4,54.22,54.32,40500.0
2013-02-14 11:30:00,54.25,54.45,54.2,54.45,36000.0,54.25,54.45,54.2,54.45,36000.0
2013-02-14 12:00:00,54.44,54.8,54.36,54.77,140500.0,54.44,54.8,54.36,54.77,140500.0
2013-02-14 12:30:00,54.73,54.94,54.7,54.92,22700.0,54.73,54.94,54.7,54.92,22700.0
2013-02-14 13:00:00,54.92,54.95,54.77,54.83,29800.0,54.92,54.95,54.77,54.83,29800.0
2013-02-14 13:30:00,54.84,55.06,54.82,54.94,136000.0,54.84,55.06,54.82,54.94,136000.0
2013-02-14 14:00:00,54.95,54.98,54.83,54.88,104600.0,54.95,54.98,54.83,54.88,104600.0
2013-02-14 14:30:00,54.87,55.02,54.82,55.01,57700.0,54.87,55.02,54.82,55.01,57700.0
2013-02-14 15:00:00,55.03,55.04,54.86,54.96,30900.0,55.03,55.04,54.86,54.96,30900.0
2013-02-14 15:30:00,54.97,55.02,54.85,54.96,70400.0,54.97,55.02,54.85,54.96,70400.0
2013-02-15 09:30:00,54.95,55.0,54.7,54.77,34500.0,54.95,55.0,54.7,54.77,34500.0
2013-02-15 10:00:00,54.82,54.96,54.72,54.81,30900.0,54.82,54.96,54.72,54.81,30900.0
2013-02-15 10:30:00,54.85,54.99,54.79,54.92,32800.0,54.85,54.99,54.79,54.92,32800.0
2013-02-15 11:00:00,54.95,54.98,54.85,54.93,80000.0,54.95,54.98,54.85,54.93,80000.0
2013-02-15 11:30:00,54.9,54.97,54.7,54.84,20400.0,54.9,54.97,54.7,54.84,20400.0
2013-02-15 12:00:00,54.85,54.92,54.73,54.84,80900.0,54.85,54.92,54.73,54.84,80900.0
2013-02-15 12:30:00,54.87,55.06,54.79,55.0,48300.0,54.87,55.06,54.79,55.0,48300.0
2013-02-15 13:00:00,55.0,55.09,54.96,55.04,242300.0,55.0,55.09,54.96,55.04,242300.0
2013-02-15 13:30:00,55.05,55.17,55.05,55.17,37300.0,55.05,55.17,55.05,55.17,37300.0
2013-02-15 14:00:00,55.18,55.3,55.18,55.29,108900.0,55.18,55.3,55.18,55.29,108900.0
2013-02-15 14:30:00,55.27,55.51,55.27,55.37,100700.0,55.27,55.51,55.27,55.37,100700.0
2013-02-15 15:00:00,55.37,55.87,55.35,55.85,141400.0,55.37,55.87,55.35,55.85,141400.0
2013-02-15 15:30:00,55.84,56.44,55.78,56.29,382200.0,55.84,56.44,55.78,56.29,382200.0
2013-02-19 09:30:00,56.27,57.46,56.13,57.33,168300.0,56.27,57.46,56.13,57.33,168300.0
2013-02-19 10:00:00,57.35,57.63,57.17,57.6,152000.0,57.35,57.63,57.17,57.6,152000.0
2013-02-19 10:30:00,57.61,57.61,57.01,57.06,53000.0,57.61,57.61,57.01,57.06,53000.0
2013-02-19 11:00:00,57.06,57.66,57.06,57.51,63400.0,57.06,57.66,57.06,57.51,63400.0
2013-02-19 11:30:00,57.52,57.52,56.68,56.69,64600.0,57.52,57.52,56.68,56.69,64600.0
2013-02-19 12:00:00,56.68,56.75,56.4,56.53,91800.0,56.68,56.75,56.4,56.53,91800.0
2013-02-19 12:30:00,56.56,56.92,56.56,56.78,44200.0,56.56,56.92,56.56,56.78,44200.0
2013-02-19 13:00:00,56.75,56.87,56.52,56.82,90900.0,56.75,56.87,56.52,56.82,90900.0
2013-02-19 13:30:00,56.79,56.92,56.75,56.78,62300.0,56.79,56.92,56.75,56.78,62300.0
2013-02-19 14:00:00,56.78,56.83,56.62,56.75,50300.0,56.78,56.83,56.62,56.75,50300.0
2013-02-19 14:30:00,56.76,56.77,56.58,56.74,67400.0,56.76,56.77,56.58,56.74,67400.0
2013-02-19 15:00:00,56.73,56.74,56.53,56.53,98000.0,56.73,56.74,56.53,56.53,98000.0
2013-02-19 15:30:00,56.53,56.57,56.44,56.5,271700.0,56.53,56.57,56.44,56.5,271700.0
2013-02-20 09:30:00,56.3,56.61,56.23,56.42,68400.0,56.3,56.61,56.23,56.42,68400.0
2013-02-20 10:00:00,56.41,56.44,55.48,55.73,77000.0,56.41,56.44,55.48,55.73,77000.0
2013-02-20 10:30:00,55.74,56.3,55.62,55.98,79600.0,55.74,56.3,55.62,55.98,79600.0
2013-02-20 11:00:00,55.97,55.97,55.49,55.66,56700.0,55.97,55.97,55.49,55.66,56700.0
2013-02-20 11:30:00,55.67,55.82,55.47,55.51,46900.0,55.67,55.82,55.47,55.51,46900.0
2013-02-20 12:00:00,55.51,55.71,55.5,55.53,51400.0,55.51,55.71,55.5,55.53,51400.0
2013-02-20 12:30:00,55.53,55.57,55.44,55.51,73100.0,55.53,55.57,55.44,55.51,73100.0
2013-02-20 13:00:00,55.5,55.55,55.35,55.36,87000.0,55.5,55.55,55.35,55.36,87000.0
2013-02-20 13:30:00,55.36,55.74,55.36,55.72,118200.0,55.36,55.74,55.36,55.72,118200.0
2013-02-20 14:00:00,55.72,55.88,55.58,55.66,39600.0,55.72,55.88,55.58,55.66,39600.0
2013-02-20 14:30:00,55.68,55.86,55.66,55.73,32500.0,55.68,55.86,55.66,55.73,32500.0
2013-02-20 15:00:00,55.73,55.73,55.44,55.47,83500.0,55.73,55.73,55.44,55.47,83500.0
2013-02-20 15:30:00,55.47,55.48,55.12,55.16,137900.0,55.47,55.48,55.12,55.16,137900.0
2013-02-21 09:30:00,54.92,55.34,53.36,53.71,161800.0,54.92,55.34,53.36,53.71,161800.0
2013-02-21 10:00:00,53.72,53.93,53.4,53.93,112300.0,53.72,53.93,53.4,53.93,112300.0
2013-02-21 10:30:00,53.96,54.39,53.89,54.16,109600.0,53.96,54.39,53.89,54.16,109600.0
2013-02-21 11:00:00,54.16,54.16,53.81,53.99,83400.0,54.16,54.16,53.81,53.99,83400.0
2013-02-21 11:30:00,53.98,54.01,53.77,53.87,49100.0,53.98,54.01,53.77,53.87,49100.0
2013-02-21 12:00:00,53.88,53.88,53.75,53.76,43700.0,53.88,53.88,53.75,53.76,43700.0
2013-02-21 12:30:00,53.77,53.97,53.56,53.58,113400.0,53.77,53.97,53.56,53.58,113400.0
2013-02-21 13:00:00,53.57,53.81,53.5,53.67,68300.0,53.57,53.81,53.5,53.67,68300.0
2013-02-21 13:30:00,53.68,53.78,53.61,53.77,58600.0,53.68,53.78,53.61,53.77,58600.0
2013-02-21 14:00:00,53.75,53.79,53.53,53.68,77500.0,53.75,53.79,53.53,53.68,77500.0
2013-02-21 14:30:00,53.68,54.0,53.56,53.63,121700.0,53.68,54.0,53.56,53.63,121700.0
2013-02-21 15:00:00,53.62,53.9,53.54,53.65,139700.0,53.62,53.9,53.54,53.65,139700.0
2013-02-21 15:30:00,53.64,53.68,53.14,53.27,401100.0,53.64,53.68,53.14,53.27,401100.0
2013-02-22 09:30:00,53.35,55.3,53.35,54.98,1233600.0,53.35,55.3,53.35,54.98,1233600.0
2013-02-22 10:00:00,55.0,55.64,54.97,55.11,731000.0,55.0,55.64,54.97,55.11,731000.0
2013-02-22 10:30:00,55.11,55.17,55.0,55.05,482000.0,55.11,55.17,55.0,55.05,482000.0
2013-02-22 11:00:00,55.04,55.11,54.97,55.02,326800.0,55.04,55.11,54.97,55.02,326800.0
2013-02-22 11:30:00,55.02,55.56,54.98,55.56,211800.0,55.02,55.56,54.98,55.56,211800.0
2013-02-22 12:00:00,55.55,56.21,55.51,55.83,283800.0,55.55,56.21,55.51,55.83,283800.0
2013-02-22 12:30:00,55.83,55.92,55.58,55.7,176800.0,55.83,55.92,55.58,55.7,176800.0
2013-02-22 13:00:00,55.74,55.75,55.25,55.39,120000.0,55.74,55.75,55.25,55.39,120000.0
2013-02-22 13:30:00,55.35,55.91,55.24,55.52,245400.0,55.35,55.91,55.24,55.52,245400.0
2013-02-22 14:00:00,55.5,55.68,55.5,55.63,175600.0,55.5,55.68,55.5,55.63,175600.0
2013-02-22 14:30:00,55.63,55.68,55.6,55.64,131400.0,55.63,55.68,55.6,55.64,131400.0
2013-02-22 15:00:00,55.64,55.89,55.63,55.84,220800.0,55.64,55.89,55.63,55.84,220800.0
2013-02-22 15:30:00,55.83,56.19,55.83,56.15,624800.0,55.83,56.19,55.83,56.15,624800.0
2013-02-25 09:30:00,55.89,56.49,55.89,56.28,79900.0,55.89,56.49,55.89,56.28,79900.0
2013-02-25 10:00:00,56.29,56.38,55.8,55.83,61100.0,56.29,56.38,55.8,55.83,61100.0
2013-02-25 10:30:00,55.83,56.06,55.68,55.72,112300.0,55.83,56.06,55.68,55.72,112300.0
2013-02-25 11:00:00,55.73,55.91,55.61,55.79,162300.0,55.73,55.91,55.61,55.79,162300.0
2013-02-25 11:30:00,55.77,56.05,55.57,55.6,27400.0,55.77,56.05,55.57,55.6,27400.0
2013-02-25 12:00:00,55.58,55.7,55.56,55.59,19800.0,55.58,55.7,55.56,55.59,19800.0
2013-02-25 12:30:00,55.53,55.63,55.38,55.49,33400.0,55.53,55.63,55.38,55.49,33400.0
2013-02-25 13:00:00,55.52,55.78,55.52,55.59,24000.0,55.52,55.78,55.52,55.59,24000.0
2013-02-25 13:30:00,55.6,55.82,55.53,55.56,41100.0,55.6,55.82,55.53,55.56,41100.0
2013-02-25 14:00:00,55.53,55.59,55.32,55.39,59200.0,55.53,55.59,55.32,55.39,59200.0
2013-02-25 14:30:00,55.4,55.79,55.32,55.33,111100.0,55.4,55.79,55.32,55.33,111100.0
2013-02-25 15:00:00,55.34,55.44,55.13,55.35,107400.0,55.34,55.44,55.13,55.35,107400.0
2013-02-25 15:30:00,55.36,55.38,55.05,55.21,301600.0,55.36,55.38,55.05,55.21,301600.0
2013-02-26 09:30:00,55.26,56.0,55.08,55.15,183100.0,55.26,56.0,55.08,55.15,183100.0
2013-02-26 10:00:00,55.17,55.63,55.15,55.47,87600.0,55.17,55.63,55.15,55.47,87600.0
2013-02-26 10:30:00,55.42,55.53,55.23,55.42,86400.0,55.42,55.53,55.23,55.42,86400.0
2013-02-26 11:00:00,55.42,55.44,55.05,55.12,48600.0,55.42,55.44,55.05,55.12,48600.0
2013-02-26 11:30:00,55.1,55.28,54.98,55.01,130200.0,55.1,55.28,54.98,55.01,130200.0
2013-02-26 12:00:00,55.04,55.11,54.96,55.07,37900.0,55.04,55.11,54.96,55.07,37900.0
2013-02-26 12:30:00,55.06,55.33,55.06,55.29,30300.0,55.06,55.33,55.06,55.29,30300.0
2013-02-26 13:00:00,55.28,55.56,55.19,55.35,56200.0,55.28,55.56,55.19,55.35,56200.0
2013-02-26 13:30:00,55.35,55.44,55.27,55.41,56900.0,55.35,55.44,55.27,55.41,56900.0
2013-02-26 14:00:00,55.41,55.67,55.36,55.54,63100.0,55.41,55.67,55.36,55.54,63100.0
2013-02-26 14:30:00,55.56,55.73,55.52,55.7,65700.0,55.56,55.73,55.52,55.7,65700.0
2013-02-26 15:00:00,55.69,55.8,55.53,55.75,68200.0,55.69,55.8,55.53,55.75,68200.0
2013-02-26 15:30:00,55.76,56.14,55.7,55.93,367100.0,55.76,56.14,55.7,55.93,367100.0
2013-02-27 09:30:00,55.51,57.41,55.51,56.78,228400.0,55.51,57.41,55.51,56.78,228400.0
2013-02-27 10:00:00,56.8,57.0,56.59,56.94,150800.0,56.8,57.0,56.59,56.94,150800.0
2013-02-27 10:30:00,56.89,57.04,56.64,56.95,189600.0,56.89,57.04,56.64,56.95,189600.0
2013-02-27 11:00:00,56.93,57.13,56.8,56.89,109800.0,56.93,57.13,56.8,56.89,109800.0
2013-02-27 11:30:00,56.92,57.11,56.83,56.94,106400.0,56.92,57.11,56.83,56.94,106400.0
2013-02-27 12:00:00,56.93,57.12,56.79,56.96,76400.0,56.93,57.12,56.79,56.96,76400.0
2013-02-27 12:30:00,56.92,57.1,56.83,56.89,153200.0,56.92,57.1,56.83,56.89,153200.0
2013-02-27 13:00:00,56.87,56.9,56.42,56.44,143600.0,56.87,56.9,56.42,56.44,143600.0
2013-02-27 13:30:00,56.44,56.55,56.37,56.44,74400.0,56.44,56.55,56.37,56.44,74400.0
2013-02-27 14:00:00,56.48,56.63,56.45,56.5,74600.0,56.48,56.63,56.45,56.5,74600.0
2013-02-27 14:30:00,56.5,56.85,56.49,56.78,128400.0,56.5,56.85,56.49,56.78,128400.0
2013-02-27 15:00:00,56.8,56.88,56.7,56.73,252600.0,56.8,56.88,56.7,56.73,252600.0
2013-02-27 15:30:00,56.74,56.81,56.29,56.45,488200.0,56.74,56.81,56.29,56.45,488200.0
2013-02-28 09:30:00,56.55,57.21,56.5,57.21,301400.0,56.55,57.21,56.5,57.21,301400.0
2013-02-28 10:00:00,57.22,57.3,56.83,57.13,165200.0,57.22,57.3,56.83,57.13,165200.0
2013-02-28 10:30:00,57.12,57.25,57.06,57.21,160400.0,57.12,57.25,57.06,57.21,160400.0
2013-02-28 11:00:00,57.2,57.48,57.14,57.42,83400.0,57.2,57.48,57.14,57.42,83400.0
2013-02-28 11:30:00,57.41,57.58,57.2,57.56,148200.0,57.41,57.58,57.2,57.56,148200.0
2013-02-28 12:00:00,57.55,57.58,57.35,57.52,105000.0,57.55,57.58,57.35,57.52,105000.0
2013-02-28 12:30:00,57.5,57.86,57.5,57.8,91400.0,57.5,57.86,57.5,57.8,91400.0
2013-02-28 13:00:00,57.8,57.82,57.66,57.8,103600.0,57.8,57.82,57.66,57.8,103600.0
2013-02-28 13:30:00,57.79,57.95,57.51,57.91,189200.0,57.79,57.95,57.51,57.91,189200.0
2013-02-28 14:00:00,57.92,58.33,57.92,58.25,225200.0,57.92,58.33,57.92,58.25,225200.0
2013-02-28 14:30:00,58.24,58.26,58.11,58.18,106600.0,58.24,58.26,58.11,58.18,106600.0
2013-02-28 15:00:00,58.17,58.19,57.76,57.78,155100.0,58.17,58.19,57.76,57.78,155100.0
2013-02-28 15:30:00,57.78,57.98,57.73,57.98,419200.0,57.78,57.98,57.73,57.98,419200.0
2013-03-01 09:30:00,57.9,58.87,57.9,58.58,213300.0,57.9,58.87,57.9,58.58,213300.0
2013-03-01 10:00:00,58.61,59.12,58.52,58.56,99900.0,58.61,59.12,58.52,58.56,99900.0
2013-03-01 10:30:00,58.6,59.08,58.6,58.96,155500.0,58.6,59.08,58.6,58.96,155500.0
2013-03-01 11:00:00,58.99,59.19,58.75,58.76,69200.0,58.99,59.19,58.75,58.76,69200.0
2013-03-01 11:30:00,58.76,59.07,58.76,58.95,31800.0,58.76,59.07,58.76,58.95,31800.0
2013-03-01 12:00:00,58.97,59.04,58.89,58.96,60400.0,58.97,59.04,58.89,58.96,60400.0
2013-03-01 12:30:00,58.95,59.2,58.93,59.17,55600.0,58.95,59.2,58.93,59.17,55600.0
2013-03-01 13:00:00,59.21,59.22,59.06,59.15,23000.0,59.21,59.22,59.06,59.15,23000.0
2013-03-01 13:30:00,59.16,59.51,59.01,59.48,127000.0,59.16,59.51,59.01,59.48,127000.0
2013-03-01 14:00:00,59.5,59.86,59.48,59.62,97600.0,59.5,59.86,59.48,59.62,97600.0
2013-03-01 14:30:00,59.63,59.85,59.6,59.81,85100.0,59.63,59.85,59.6,59.81,85100.0
2013-03-01 15:00:00,59.8,59.94,59.7,59.87,343100.0,59.8,59.94,59.7,59.87,343100.0
2013-03-01 15:30:00,59.87,59.88,59.45,59.61,365900.0,59.87,59.88,59.45,59.61,365900.0
2013-03-04 09:30:00,59.54,59.93,59.11,59.88,151000.0,59.54,59.93,59.11,59.88,151000.0
2013-03-04 10:00:00,59.88,60.26,59.66,59.94,175800.0,59.88,60.26,59.66,59.94,175800.0
2013-03-04 10:30:00,59.95,60.29,59.84,60.0,197200.0,59.95,60.29,59.84,60.0,197200.0
2013-03-04 11:00:00,60.0,60.51,59.95,60.5,48800.0,60.0,60.51,59.95,60.5,48800.0
2013-03-04 11:30:00,60.5,60.53,59.86,59.88,57200.0,60.5,60.53,59.86,59.88,57200.0
2013-03-04 12:00:00,59.9,60.12,59.73,59.75,124200.0,59.9,60.12,59.73,59.75,124200.0
2013-03-04 12:30:00,59.74,60.21,59.72,60.21,46700.0,59.74,60.21,59.72,60.21,46700.0
2013-03-04 13:00:00,60.19,60.3,59.91,60.29,37500.0,60.19,60.3,59.91,60.29,37500.0
2013-03-04 13:30:00,60.29,60.31,60.17,60.26,46700.0,60.29,60.31,60.17,60.26,46700.0
2013-03-04 14:00:00,60.25,60.26,59.97,60.0,95400.0,60.25,60.26,59.97,60.0,95400.0
2013-03-04 14:30:00,60.0,60.34,59.97,60.3,108500.0,60.0,60.34,59.97,60.3,108500.0
2013-03-04 15:00:00,60.31,60.59,60.15,60.5,87200.0,60.31,60.59,60.15,60.5,87200.0
2013-03-04 15:30:00,60.5,60.5,60.31,60.37,192000.0,60.5,60.5,60.31,60.37,192000.0
2013-03-05 09:30:00,60.12,60.77,60.09,60.73,109700.0,60.12,60.77,60.09,60.73,109700.0
2013-03-05 10:00:00,60.71,60.83,60.28,60.72,145000.0,60.71,60.83,60.28,60.72,145000.0
2013-03-05 10:30:00,60.73,60.89,60.29,60.3,151300.0,60.73,60.89,60.29,60.3,151300.0
2013-03-05 11:00:00,60.24,60.65,60.1,60.43,86700.0,60.24,60.65,60.1,60.43,86700.0
2013-03-05 11:30:00,60.4,60.64,60.4,60.55,96000.0,60.4,60.64,60.4,60.55,96000.0
2013-03-05 12:00:00,60.55,60.55,60.28,60.35,60500.0,60.55,60.55,60.28,60.35,60500.0
2013-03-05 12:30:00,60.36,60.4,60.22,60.37,40400.0,60.36,60.4,60.22,60.37,40400.0
2013-03-05 13:00:00,60.39,60.54,60.3,60.49,58500.0,60.39,60.54,60.3,60.49,58500.0
2013-03-05 13:30:00,60.5,60.5,60.38,60.38,40500.0,60.5,60.5,60.38,60.38,40500.0
2013-03-05 14:00:00,60.42,60.48,60.35,60.4,36200.0,60.42,60.48,60.35,60.4,36200.0
2013-03-05 14:30:00,60.39,60.5,60.33,60.42,43300.0,60.39,60.5,60.33,60.42,43300.0
2013-03-05 15:00:00,60.41,60.48,60.27,60.39,65100.0,60.41,60.48,60.27,60.39,65100.0
2013-03-05 15:30:00,60.4,60.68,60.35,60.67,228500.0,60.4,60.68,60.35,60.67,228500.0
2013-03-06 09:30:00,61.08,61.51,60.3,61.51,109600.0,61.08,61.51,60.3,61.51,109600.0
2013-03-06 10:00:00,61.54,61.64,61.25,61.4,86000.0,61.54,61.64,61.25,61.4,86000.0
2013-03-06 10:30:00,61.39,61.43,61.07,61.11,69600.0,61.39,61.43,61.07,61.11,69600.0
2013-03-06 11:00:00,61.1,61.24,61.1,61.2,40200.0,61.1,61.24,61.1,61.2,40200.0
2013-03-06 11:30:00,61.2,61.49,61.2,61.22,37200.0,61.2,61.49,61.2,61.22,37200.0
2013-03-06 12:00:00,61.22,61.3,61.18,61.2,34500.0,61.22,61.3,61.18,61.2,34500.0
2013-03-06 12:30:00,61.2,61.35,61.19,61.23,72500.0,61.2,61.35,61.19,61.23,72500.0
2013-03-06 13:00:00,61.22,61.3,61.17,61.2,99200.0,61.22,61.3,61.17,61.2,99200.0
2013-03-06 13:30:00,61.19,61.35,61.15,61.35,41600.0,61.19,61.35,61.15,61.35,41600.0
2013-03-06 14:00:00,61.34,61.6,61.34,61.47,45800.0,61.34,61.6,61.34,61.47,45800.0
2013-03-06 14:30:00,61.47,61.51,61.31,61.37,62400.0,61.47,61.51,61.31,61.37,62400.0
2013-03-06 15:00:00,61.38,61.4,61.22,61.26,54000.0,61.38,61.4,61.22,61.26,54000.0
2013-03-06 15:30:00,61.26,61.29,61.14,61.26,88200.0,61.26,61.29,61.14,61.26,88200.0
2013-03-07 09:30:00,61.55,61.55,61.12,61.24,54000.0,61.55,61.55,61.12,61.24,54000.0
2013-03-07 10:00:00,61.28,61.74,61.18,61.65,51100.0,61.28,61.74,61.18,61.65,51100.0
2013-03-07 10:30:00,61.69,61.74,61.4,61.54,51600.0,61.69,61.74,61.4,61.54,51600.0
2013-03-07 11:00:00,61.54,61.6,61.47,61.57,33900.0,61.54,61.6,61.47,61.57,33900.0
2013-03-07 11:30:00,61.59,61.83,61.58,61.74,57600.0,61.59,61.83,61.58,61.74,57600.0
2013-03-07 12:00:00,61.73,61.84,61.63,61.74,44100.0,61.73,61.84,61.63,61.74,44100.0
2013-03-07 12:30:00,61.74,61.92,61.7,61.9,22500.0,61.74,61.92,61.7,61.9,22500.0
2013-03-07 13:00:00,61.93,62.0,61.69,61.8,37200.0,61.93,62.0,61.69,61.8,37200.0
2013-03-07 13:30:00,61.77,61.82,61.55,61.75,41100.0,61.77,61.82,61.55,61.75,41100.0
2013-03-07 14:00:00,61.75,61.76,61.49,61.65,57900.0,61.75,61.76,61.49,61.65,57900.0
2013-03-07 14:30:00,61.63,61.7,61.6,61.62,28100.0,61.63,61.7,61.6,61.62,28100.0
2013-03-07 15:00:00,61.61,61.76,61.58,61.62,61200.0,61.61,61.76,61.58,61.62,61200.0
2013-03-07 15:30:00,61.62,61.81,61.6,61.75,95100.0,61.62,61.81,61.6,61.75,95100.0
2013-03-08 09:30:00,61.98,62.01,61.17,61.84,110400.0,61.98,62.01,61.17,61.84,110400.0
2013-03-08 10:00:00,61.83,61.85,61.39,61.65,36500.0,61.83,61.85,61.39,61.65,36500.0
2013-03-08 10:30:00,61.66,61.88,61.48,61.59,63800.0,61.66,61.88,61.48,61.59,63800.0
2013-03-08 11:00:00,61.57,61.66,61.45,61.49,34900.0,61.57,61.66,61.45,61.49,34900.0
2013-03-08 11:30:00,61.48,61.6,61.48,61.52,17400.0,61.48,61.6,61.48,61.52,17400.0
2013-03-08 12:00:00,61.53,61.55,61.44,61.46,38400.0,61.53,61.55,61.44,61.46,38400.0
2013-03-08 12:30:00,61.47,61.53,61.4,61.52,35700.0,61.47,61.53,61.4,61.52,35700.0
2013-03-08 13:00:00,61.53,61.61,61.47,61.57,28700.0,61.53,61.61,61.47,61.57,28700.0
2013-03-08 13:30:00,61.56,61.58,61.39,61.43,61900.0,61.56,61.58,61.39,61.43,61900.0
2013-03-08 14:00:00,61.44,61.5,61.34,61.35,48300.0,61.44,61.5,61.34,61.35,48300.0
2013-03-08 14:30:00,61.36,61.55,61.36,61.54,43900.0,61.36,61.55,61.36,61.54,43900.0
2013-03-08 15:00:00,61.57,61.62,61.37,61.39,83900.0,61.57,61.62,61.37,61.39,83900.0
2013-03-08 15:30:00,61.4,61.52,61.34,61.46,135200.0,61.4,61.52,61.34,61.46,135200.0
2013-03-11 09:30:00,61.46,62.05,61.05,62.0,109500.0,61.46,62.05,61.05,62.0,109500.0
2013-03-11 10:00:00,62.0,62.07,61.71,61.72,75900.0,62.0,62.07,61.71,61.72,75900.0
2013-03-11 10:30:00,61.72,61.94,61.56,61.73,45800.0,61.72,61.94,61.56,61.73,45800.0
2013-03-11 11:00:00,61.74,61.74,61.29,61.39,47300.0,61.74,61.74,61.29,61.39,47300.0
2013-03-11 11:30:00,61.4,61.72,61.4,61.46,60100.0,61.4,61.72,61.4,61.46,60100.0
2013-03-11 12:00:00,61.49,61.55,61.08,61.15,31300.0,61.49,61.55,61.08,61.15,31300.0
2013-03-11 12:30:00,61.15,61.55,61.0,61.55,83800.0,61.15,61.55,61.0,61.55,83800.0
2013-03-11 13:00:00,61.54,61.69,61.31,61.68,46100.0,61.54,61.69,61.31,61.68,46100.0
2013-03-11 13:30:00,61.69,61.76,61.45,61.52,50100.0,61.69,61.76,61.45,61.52,50100.0
2013-03-11 14:00:00,61.55,61.61,61.1,61.32,88100.0,61.55,61.61,61.1,61.32,88100.0
2013-03-11 14:30:00,61.31,61.38,61.09,61.1,43000.0,61.31,61.38,61.09,61.1,43000.0
2013-03-11 15:00:00,61.1,61.33,61.04,61.06,83500.0,61.1,61.33,61.04,61.06,83500.0
2013-03-11 15:30:00,61.04,61.12,60.96,61.05,165300.0,61.04,61.12,60.96,61.05,165300.0
2013-03-12 09:30:00,61.4,61.85,61.23,61.76,81200.0,61.4,61.85,61.23,61.76,81200.0
2013-03-12 10:00:00,61.72,61.72,61.44,61.48,58200.0,61.72,61.72,61.44,61.48,58200.0
2013-03-12 10:30:00,61.48,61.65,61.34,61.59,38700.0,61.48,61.65,61.34,61.59,38700.0
2013-03-12 11:00:00,61.58,61.81,61.49,61.79,48500.0,61.58,61.81,61.49,61.79,48500.0
2013-03-12 11:30:00,61.8,61.98,61.46,61.48,50600.0,61.8,61.98,61.46,61.48,50600.0
2013-03-12 12:00:00,61.5,61.58,61.38,61.39,46000.0,61.5,61.58,61.38,61.39,46000.0
2013-03-12 12:30:00,61.41,61.42,61.3,61.4,47500.0,61.41,61.42,61.3,61.4,47500.0
2013-03-12 13:00:00,61.37,61.51,61.24,61.51,57600.0,61.37,61.51,61.24,61.51,57600.0
2013-03-12 13:30:00,61.51,61.71,61.5,61.61,31600.0,61.51,61.71,61.5,61.61,31600.0
2013-03-12 14:00:00,61.64,61.72,61.45,61.5,45400.0,61.64,61.72,61.45,61.5,45400.0
2013-03-12 14:30:00,61.5,61.72,61.49,61.59,67100.0,61.5,61.72,61.49,61.59,67100.0
2013-03-12 15:00:00,61.58,62.08,61.56,62.05,113200.0,61.58,62.08,61.56,62.05,113200.0
2013-03-12 15:30:00,62.07,62.1,61.97,62.05,196500.0,62.07,62.1,61.97,62.05,196500.0
2013-03-13 09:30:00,62.0,62.0,61.0,61.02,61500.0,62.0,62.0,61.0,61.02,61500.0
2013-03-13 10:00:00,61.03,61.25,60.83,61.21,183600.0,61.03,61.25,60.83,61.21,183600.0
2013-03-13 10:30:00,61.23,61.7,61.22,61.34,56400.0,61.23,61.7,61.22,61.34,56400.0
2013-03-13 11:00:00,61.36,61.5,61.36,61.46,55900.0,61.36,61.5,61.36,61.46,55900.0
2013-03-13 11:30:00,61.46,61.53,61.42,61.45,47500.0,61.46,61.53,61.42,61.45,47500.0
2013-03-13 12:00:00,61.46,61.52,61.42,61.47,58600.0,61.46,61.52,61.42,61.47,58600.0
2013-03-13 12:30:00,61.47,61.5,61.36,61.43,37300.0,61.47,61.5,61.36,61.43,37300.0
2013-03-13 13:00:00,61.43,61.45,61.36,61.45,29700.0,61.43,61.45,61.36,61.45,29700.0
2013-03-13 13:30:00,61.45,61.48,61.39,61.41,134100.0,61.45,61.48,61.39,61.41,134100.0
2013-03-13 14:00:00,61.41,61.46,61.35,61.36,53400.0,61.41,61.46,61.35,61.36,53400.0
2013-03-13 14:30:00,61.36,61.41,61.3,61.41,63900.0,61.36,61.41,61.3,61.41,63900.0
2013-03-13 15:00:00,61.4,61.43,61.28,61.4,82900.0,61.4,61.43,61.28,61.4,82900.0
2013-03-13 15:30:00,61.39,61.49,61.36,61.47,135700.0,61.39,61.49,61.36,61.47,135700.0
2013-03-14 09:30:00,61.43,62.6,61.43,61.91,183000.0,61.43,62.6,61.43,61.91,183000.0
2013-03-14 10:00:00,61.93,62.22,61.85,62.13,64300.0,61.93,62.22,61.85,62.13,64300.0
2013-03-14 10:30:00,62.14,62.7,62.1,62.59,63700.0,62.14,62.7,62.1,62.59,63700.0
2013-03-14 11:00:00,62.58,62.63,62.32,62.41,18400.0,62.58,62.63,62.32,62.41,18400.0
2013-03-14 11:30:00,62.39,62.39,62.13,62.31,25200.0,62.39,62.39,62.13,62.31,25200.0
2013-03-14 12:00:00,62.31,62.54,62.28,62.52,16200.0,62.31,62.54,62.28,62.52,16200.0
2013-03-14 12:30:00,62.54,62.66,62.43,62.43,37300.0,62.54,62.66,62.43,62.43,37300.0
2013-03-14 13:00:00,62.44,62.62,62.44,62.57,27000.0,62.44,62.62,62.44,62.57,27000.0
2013-03-14 13:30:00,62.54,62.71,62.53,62.7,28100.0,62.54,62.71,62.53,62.7,28100.0
2013-03-14 14:00:00,62.69,62.71,62.56,62.66,37300.0,62.69,62.71,62.56,62.66,37300.0
2013-03-14 14:30:00,62.65,62.65,62.48,62.51,38700.0,62.65,62.65,62.48,62.51,38700.0
2013-03-14 15:00:00,62.51,62.51,62.32,62.34,37900.0,62.51,62.51,62.32,62.34,37900.0
2013-03-14 15:30:00,62.34,62.42,62.32,62.38,143900.0,62.34,62.42,62.32,62.38,143900.0
2013-03-15 09:30:00,62.09,62.96,61.85,62.22,135600.0,62.09,62.96,61.85,62.22,135600.0
2013-03-15 10:00:00,62.2,62.24,62.04,62.06,52700.0,62.2,62.24,62.04,62.06,52700.0
2013-03-15 10:30:00,62.09,62.13,61.71,61.74,61000.0,62.09,62.13,61.71,61.74,61000.0
2013-03-15 11:00:00,61.77,62.0,61.75,61.98,120400.0,61.77,62.0,61.75,61.98,120400.0
2013-03-15 11:30:00,61.96,61.96,61.44,61.81,67900.0,61.96,61.96,61.44,61.81,67900.0
2013-03-15 12:00:00,61.81,61.92,61.73,61.75,117400.0,61.81,61.92,61.73,61.75,117400.0
2013-03-15 12:30:00,61.74,61.78,61.72,61.75,43200.0,61.74,61.78,61.72,61.75,43200.0
2013-03-15 13:00:00,61.73,61.77,61.44,61.44,36900.0,61.73,61.77,61.44,61.44,36900.0
2013-03-15 13:30:00,61.44,61.52,61.33,61.36,93400.0,61.44,61.52,61.33,61.36,93400.0
2013-03-15 14:00:00,61.36,61.52,61.34,61.42,97200.0,61.36,61.52,61.34,61.42,97200.0
2013-03-15 14:30:00,61.44,61.46,61.27,61.3,90400.0,61.44,61.46,61.27,61.3,90400.0
2013-03-15 15:00:00,61.29,61.41,61.24,61.33,52600.0,61.29,61.41,61.24,61.33,52600.0
2013-03-15 15:30:00,61.32,61.52,61.04,61.41,474600.0,61.32,61.52,61.04,61.41,474600.0
2013-03-18 09:30:00,61.0,61.11,60.63,61.06,84900.0,61.0,61.11,60.63,61.06,84900.0
2013-03-18 10:00:00,61.09,61.49,60.9,61.49,58600.0,61.09,61.49,60.9,61.49,58600.0
2013-03-18 10:30:00,61.47,61.6,61.28,61.43,30900.0,61.47,61.6,61.28,61.43,30900.0
2013-03-18 11:00:00,61.46,61.48,61.27,61.39,23300.0,61.46,61.48,61.27,61.39,23300.0
2013-03-18 11:30:00,61.33,61.81,61.3,61.74,32000.0,61.33,61.81,61.3,61.74,32000.0
2013-03-18 12:00:00,61.8,61.99,61.76,61.91,22300.0,61.8,61.99,61.76,61.91,22300.0
2013-03-18 12:30:00,61.91,62.03,61.7,61.82,19300.0,61.91,62.03,61.7,61.82,19300.0
2013-03-18 13:00:00,61.8,61.96,61.6,61.6,54100.0,61.8,61.96,61.6,61.6,54100.0
2013-03-18 13:30:00,61.61,61.63,61.47,61.57,25700.0,61.61,61.63,61.47,61.57,25700.0
2013-03-18 14:00:00,61.57,61.77,61.56,61.73,44300.0,61.57,61.77,61.56,61.73,44300.0
2013-03-18 14:30:00,61.72,61.74,61.57,61.59,25100.0,61.72,61.74,61.57,61.59,25100.0
2013-03-18 15:00:00,61.57,61.67,61.49,61.55,68400.0,61.57,61.67,61.49,61.55,68400.0
2013-03-18 15:30:00,61.54,61.55,61.34,61.47,159000.0,61.54,61.55,61.34,61.47,159000.0
2013-03-19 09:30:00,61.5,62.01,61.36,61.88,35700.0,61.5,62.01,61.36,61.88,35700.0
2013-03-19 10:00:00,61.87,62.04,61.79,61.87,54000.0,61.87,62.04,61.79,61.87,54000.0
2013-03-19 10:30:00,61.87,62.01,61.76,61.9,55000.0,61.87,62.01,61.76,61.9,55000.0
2013-03-19 11:00:00,61.89,62.0,61.73,61.99,64000.0,61.89,62.0,61.73,61.99,64000.0
2013-03-19 11:30:00,61.98,62.28,61.23,61.24,113100.0,61.98,62.28,61.23,61.24,113100.0
2013-03-19 12:00:00,61.23,61.76,61.23,61.65,63400.0,61.23,61.76,61.23,61.65,63400.0
2013-03-19 12:30:00,61.68,61.69,61.32,61.32,30700.0,61.68,61.69,61.32,61.32,30700.0
2013-03-19 13:00:00,61.34,61.4,60.88,60.97,69200.0,61.34,61.4,60.88,60.97,69200.0
2013-03-19 13:30:00,61.0,61.02,60.68,60.95,73900.0,61.0,61.02,60.68,60.95,73900.0
2013-03-19 14:00:00,60.93,60.96,60.38,60.73,91600.0,60.93,60.96,60.38,60.73,91600.0
2013-03-19 14:30:00,60.73,60.89,60.46,60.58,100100.0,60.73,60.89,60.46,60.58,100100.0
2013-03-19 15:00:00,60.59,60.87,60.39,60.74,130600.0,60.59,60.87,60.39,60.74,130600.0
2013-03-19 15:30:00,60.71,60.88,60.43,60.8,256000.0,60.71,60.88,60.43,60.8,256000.0
2013-03-20 09:30:00,61.44,61.47,60.0,61.25,705200.0,61.44,61.47,60.0,61.25,705200.0
2013-03-20 10:00:00,61.25,61.3,61.08,61.24,436400.0,61.25,61.3,61.08,61.24,436400.0
2013-03-20 10:30:00,61.25,61.28,61.14,61.25,405200.0,61.25,61.28,61.14,61.25,405200.0
2013-03-20 11:00:00,61.24,61.28,61.07,61.18,104200.0,61.24,61.28,61.07,61.18,104200.0
2013-03-20 11:30:00,61.18,61.24,61.1,61.11,87400.0,61.18,61.24,61.1,61.11,87400.0
2013-03-20 12:00:00,61.08,61.18,61.02,61.17,96200.0,61.08,61.18,61.02,61.17,96200.0
2013-03-20 12:30:00,61.18,61.19,61.14,61.18,65200.0,61.18,61.19,61.14,61.18,65200.0
2013-03-20 13:00:00,61.18,61.19,61.13,61.14,69200.0,61.18,61.19,61.13,61.14,69200.0
2013-03-20 13:30:00,61.13,61.16,61.07,61.1,79800.0,61.13,61.16,61.07,61.1,79800.0
2013-03-20 14:00:00,61.09,61.16,61.04,61.16,179000.0,61.09,61.16,61.04,61.16,179000.0
2013-03-20 14:30:00,61.16,61.21,61.09,61.1,141200.0,61.16,61.21,61.09,61.1,141200.0
2013-03-20 15:00:00,61.13,61.18,61.08,61.18,159400.0,61.13,61.18,61.08,61.18,159400.0
2013-03-20 15:30:00,61.17,61.2,61.0,61.07,463800.0,61.17,61.2,61.0,61.07,463800.0
2013-03-21 09:30:00,61.04,61.12,60.83,60.89,47500.0,61.04,61.12,60.83,60.89,47500.0
2013-03-21 10:00:00,60.92,61.01,60.71,60.92,48100.0,60.92,61.01,60.71,60.92,48100.0
2013-03-21 10:30:00,60.96,61.19,60.63,60.73,50200.0,60.96,61.19,60.63,60.73,50200.0
2013-03-21 11:00:00,60.77,60.8,60.54,60.55,44200.0,60.77,60.8,60.54,60.55,44200.0
2013-03-21 11:30:00,60.56,60.73,60.54,60.6,29300.0,60.56,60.73,60.54,60.6,29300.0
2013-03-21 12:00:00,60.59,60.59,60.37,60.4,33600.0,60.59,60.59,60.37,60.4,33600.0
2013-03-21 12:30:00,60.41,60.53,60.3,60.4,27300.0,60.41,60.53,60.3,60.4,27300.0
2013-03-21 13:00:00,60.38,60.44,60.02,60.11,71600.0,60.38,60.44,60.02,60.11,71600.0
2013-03-21 13:30:00,60.1,60.1,59.78,59.84,77000.0,60.1,60.1,59.78,59.84,77000.0
2013-03-21 14:00:00,59.84,60.02,59.5,59.95,99000.0,59.84,60.02,59.5,59.95,99000.0
2013-03-21 14:30:00,59.98,60.12,59.91,60.07,42000.0,59.98,60.12,59.91,60.07,42000.0
2013-03-21 15:00:00,60.06,60.17,59.99,60.08,121300.0,60.06,60.17,59.99,60.08,121300.0
2013-03-21 15:30:00,60.08,61.16,59.65,59.81,399700.0,60.08,61.16,59.65,59.81,399700.0
2013-03-22 09:30:00,60.04,60.29,59.85,60.17,218000.0,60.04,60.29,59.85,60.17,218000.0
2013-03-22 10:00:00,60.2,60.28,60.15,60.15,122300.0,60.2,60.28,60.15,60.15,122300.0
2013-03-22 10:30:00,60.12,60.23,60.06,60.14,57300.0,60.12,60.23,60.06,60.14,57300.0
2013-03-22 11:00:00,60.15,60.22,59.96,60.15,42700.0,60.15,60.22,59.96,60.15,42700.0
2013-03-22 11:30:00,60.15,60.17,59.94,59.98,30500.0,60.15,60.17,59.94,59.98,30500.0
2013-03-22 12:00:00,59.96,60.02,59.83,59.85,25700.0,59.96,60.02,59.83,59.85,25700.0
2013-03-22 12:30:00,59.86,60.23,59.86,60.16,235100.0,59.86,60.23,59.86,60.16,235100.0
2013-03-22 13:00:00,60.2,60.25,60.15,60.24,59100.0,60.2,60.25,60.15,60.24,59100.0
2013-03-22 13:30:00,60.24,60.51,60.22,60.44,122900.0,60.24,60.51,60.22,60.44,122900.0
2013-03-22 14:00:00,60.45,60.72,60.35,60.59,82800.0,60.45,60.72,60.35,60.59,82800.0
2013-03-22 14:30:00,60.6,60.62,60.42,60.47,56000.0,60.6,60.62,60.42,60.47,56000.0
2013-03-22 15:00:00,60.5,60.54,60.36,60.4,139500.0,60.5,60.54,60.36,60.4,139500.0
2013-03-22 15:30:00,60.38,60.51,60.26,60.34,212300.0,60.38,60.51,60.26,60.34,212300.0
2013-03-25 09:30:00,60.78,61.1,60.35,60.89,98800.0,60.78,61.1,60.35,60.89,98800.0
2013-03-25 10:00:00,60.9,60.93,60.24,60.25,104400.0,60.9,60.93,60.24,60.25,104400.0
2013-03-25 10:30:00,60.27,60.41,60.18,60.28,102300.0,60.27,60.41,60.18,60.28,102300.0
2013-03-25 11:00:00,60.3,60.35,59.96,59.99,71200.0,60.3,60.35,59.96,59.99,71200.0
2013-03-25 11:30:00,59.98,60.41,59.95,60.29,61000.0,59.98,60.41,59.95,60.29,61000.0
2013-03-25 12:00:00,60.29,60.5,60.18,60.37,57600.0,60.29,60.5,60.18,60.37,57600.0
2013-03-25 12:30:00,60.36,60.56,60.31,60.38,52100.0,60.36,60.56,60.31,60.38,52100.0
2013-03-25 13:00:00,60.36,60.4,60.05,60.4,42700.0,60.36,60.4,60.05,60.4,42700.0
2013-03-25 13:30:00,60.43,60.88,60.37,60.83,63600.0,60.43,60.88,60.37,60.83,63600.0
2013-03-25 14:00:00,60.82,60.89,60.62,60.64,59000.0,60.82,60.89,60.62,60.64,59000.0
2013-03-25 14:30:00,60.62,60.74,60.54,60.66,50200.0,60.62,60.74,60.54,60.66,50200.0
2013-03-25 15:00:00,60.68,60.68,60.42,60.56,80200.0,60.68,60.68,60.42,60.56,80200.0
2013-03-25 15:30:00,60.54,60.71,60.45,60.7,167800.0,60.54,60.71,60.45,60.7,167800.0
2013-03-26 09:30:00,60.76,61.32,60.5,61.02,45900.0,60.76,61.32,60.5,61.02,45900.0
2013-03-26 10:00:00,61.02,61.36,60.85,61.02,53500.0,61.02,61.36,60.85,61.02,53500.0
2013-03-26 10:30:00,61.05,61.12,60.73,61.0,32400.0,61.05,61.12,60.73,61.0,32400.0
2013-03-26 11:00:00,61.0,61.03,60.84,60.86,23600.0,61.0,61.03,60.84,60.86,23600.0
2013-03-26 11:30:00,60.8,60.8,60.56,60.56,21700.0,60.8,60.8,60.56,60.56,21700.0
2013-03-26 12:00:00,60.56,60.63,60.38,60.47,32700.0,60.56,60.63,60.38,60.47,32700.0
2013-03-26 12:30:00,60.47,60.52,60.42,60.5,61100.0,60.47,60.52,60.42,60.5,61100.0
2013-03-26 13:00:00,60.5,60.53,60.44,60.48,85500.0,60.5,60.53,60.44,60.48,85500.0
2013-03-26 13:30:00,60.48,60.68,60.48,60.65,73900.0,60.48,60.68,60.48,60.65,73900.0
2013-03-26 14:00:00,60.65,60.68,60.53,60.58,52800.0,60.65,60.68,60.53,60.58,52800.0
2013-03-26 14:30:00,60.59,60.6,60.38,60.4,61100.0,60.59,60.6,60.38,60.4,61100.0
2013-03-26 15:00:00,60.39,60.53,60.37,60.52,64600.0,60.39,60.53,60.37,60.52,64600.0
2013-03-26 15:30:00,60.51,60.67,60.48,60.6,132300.0,60.51,60.67,60.48,60.6,132300.0
2013-03-27 09:30:00,60.21,60.5,59.84,60.11,34200.0,60.21,60.5,59.84,60.11,34200.0
2013-03-27 10:00:00,60.13,60.22,59.92,59.95,47800.0,60.13,60.22,59.92,59.95,47800.0
2013-03-27 10:30:00,59.92,60.5,59.92,60.47,70600.0,59.92,60.5,59.92,60.47,70600.0
2013-03-27 11:00:00,60.43,60.62,60.37,60.5,51200.0,60.43,60.62,60.37,60.5,51200.0
2013-03-27 11:30:00,60.49,60.52,60.33,60.33,19700.0,60.49,60.52,60.33,60.33,19700.0
2013-03-27 12:00:00,60.35,60.36,60.23,60.23,44300.0,60.35,60.36,60.23,60.23,44300.0
2013-03-27 12:30:00,60.26,60.37,60.24,60.27,77400.0,60.26,60.37,60.24,60.27,77400.0
2013-03-27 13:00:00,60.28,60.28,60.06,60.09,72800.0,60.28,60.28,60.06,60.09,72800.0
2013-03-27 13:30:00,60.11,60.34,60.11,60.17,45800.0,60.11,60.34,60.11,60.17,45800.0
2013-03-27 14:00:00,60.2,60.3,60.15,60.2,44300.0,60.2,60.3,60.15,60.2,44300.0
2013-03-27 14:30:00,60.2,60.22,60.08,60.18,85600.0,60.2,60.22,60.08,60.18,85600.0
2013-03-27 15:00:00,60.19,60.24,59.98,60.13,120400.0,60.19,60.24,59.98,60.13,120400.0
2013-03-27 15:30:00,60.13,60.51,60.01,60.35,221700.0,60.13,60.51,60.01,60.35,221700.0
2013-03-28 09:30:00,60.44,61.02,60.43,60.97,135600.0,60.44,61.02,60.43,60.97,135600.0
2013-03-28 10:00:00,61.02,61.54,60.87,61.51,145400.0,61.02,61.54,60.87,61.51,145400.0
2013-03-28 10:30:00,61.51,62.1,61.48,62.0,235400.0,61.51,62.1,61.48,62.0,235400.0
2013-03-28 11:00:00,62.0,62.03,61.7,61.75,96600.0,62.0,62.03,61.7,61.75,96600.0
2013-03-28 11:30:00,61.8,61.8,61.55,61.61,122700.0,61.8,61.8,61.55,61.61,122700.0
2013-03-28 12:00:00,61.66,61.99,61.58,61.88,64300.0,61.66,61.99,61.58,61.88,64300.0
2013-03-28 12:30:00,61.85,61.96,60.44,61.91,85100.0,61.85,61.96,60.44,61.91,85100.0
2013-03-28 13:00:00,61.95,62.05,61.91,61.98,59000.0,61.95,62.05,61.91,61.98,59000.0
2013-03-28 13:30:00,61.98,62.03,61.85,61.91,60100.0,61.98,62.03,61.85,61.91,60100.0
2013-03-28 14:00:00,61.92,62.03,61.88,62.0,76800.0,61.92,62.03,61.88,62.0,76800.0
2013-03-28 14:30:00,62.0,62.18,61.95,62.15,74500.0,62.0,62.18,61.95,62.15,74500.0
2013-03-28 15:00:00,62.15,62.28,62.06,62.26,117900.0,62.15,62.28,62.06,62.26,117900.0
2013-03-28 15:30:00,62.26,62.35,62.22,62.27,154100.0,62.26,62.35,62.22,62.27,154100.0
2013-04-01 09:30:00,62.47,63.57,62.45,62.99,159400.0,62.47,63.57,62.45,62.99,159400.0
2013-04-01 10:00:00,62.99,63.03,62.41,62.7,161900.0,62.99,63.03,62.41,62.7,161900.0
2013-04-01 10:30:00,62.73,62.79,62.44,62.63,99200.0,62.73,62.79,62.44,62.63,99200.0
2013-04-01 11:00:00,62.58,62.67,62.37,62.46,90300.0,62.58,62.67,62.37,62.46,90300.0
2013-04-01 11:30:00,62.46,62.62,62.42,62.46,84000.0,62.46,62.62,62.42,62.46,84000.0
2013-04-01 12:00:00,62.47,62.47,61.84,61.87,40900.0,62.47,62.47,61.84,61.87,40900.0
2013-04-01 12:30:00,61.86,62.03,61.67,61.99,69800.0,61.86,62.03,61.67,61.99,69800.0
2013-04-01 13:00:00,61.96,62.06,61.77,61.89,33900.0,61.96,62.06,61.77,61.89,33900.0
2013-04-01 13:30:00,61.88,62.02,61.83,61.87,40500.0,61.88,62.02,61.83,61.87,40500.0
2013-04-01 14:00:00,61.85,61.85,61.57,61.59,58700.0,61.85,61.85,61.57,61.59,58700.0
2013-04-01 14:30:00,61.58,61.58,61.37,61.38,40700.0,61.58,61.58,61.37,61.38,40700.0
2013-04-01 15:00:00,61.37,61.54,61.15,61.3,150300.0,61.37,61.54,61.15,61.3,150300.0
2013-04-01 15:30:00,61.29,61.61,61.27,61.58,113200.0,61.29,61.61,61.27,61.58,113200.0
2013-04-02 09:30:00,62.04,62.83,62.02,62.02,158900.0,62.04,62.83,62.02,62.02,158900.0
2013-04-02 10:00:00,62.13,62.3,62.03,62.3,126000.0,62.13,62.3,62.03,62.3,126000.0
2013-04-02 10:30:00,62.3,62.35,62.11,62.28,65200.0,62.3,62.35,62.11,62.28,65200.0
2013-04-02 11:00:00,62.27,62.39,62.15,62.36,74000.0,62.27,62.39,62.15,62.36,74000.0
2013-04-02 11:30:00,62.33,62.65,62.33,62.62,65900.0,62.33,62.65,62.33,62.62,65900.0
2013-04-02 12:00:00,62.6,63.17,62.56,63.17,101400.0,62.6,63.17,62.56,63.17,101400.0
2013-04-02 12:30:00,63.14,63.17,62.89,63.0,53800.0,63.14,63.17,62.89,63.0,53800.0
2013-04-02 13:00:00,63.01,63.04,62.91,63.0,71400.0,63.01,63.04,62.91,63.0,71400.0
2013-04-02 13:30:00,63.0,63.18,62.93,63.0,46500.0,63.0,63.18,62.93,63.0,46500.0
2013-04-02 14:00:00,63.01,63.25,62.98,63.14,80600.0,63.01,63.25,62.98,63.14,80600.0
2013-04-02 14:30:00,63.14,63.35,63.03,63.07,84600.0,63.14,63.35,63.03,63.07,84600.0
2013-04-02 15:00:00,63.08,63.08,62.86,62.89,65900.0,63.08,63.08,62.86,62.89,65900.0
2013-04-02 15:30:00,62.9,63.0,62.69,62.99,222200.0,62.9,63.0,62.69,62.99,222200.0
2013-04-03 09:30:00,63.45,63.47,62.29,62.64,98400.0,63.45,63.47,62.29,62.64,98400.0
2013-04-03 10:00:00,62.78,62.79,62.24,62.64,73700.0,62.78,62.79,62.24,62.64,73700.0
2013-04-03 10:30:00,62.72,62.72,62.34,62.43,19600.0,62.72,62.72,62.34,62.43,19600.0
2013-04-03 11:00:00,62.45,62.49,62.05,62.08,39400.0,62.45,62.49,62.05,62.08,39400.0
2013-04-03 11:30:00,62.08,62.11,61.85,61.89,64000.0,62.08,62.11,61.85,61.89,64000.0
2013-04-03 12:00:00,61.87,62.04,61.74,62.03,41500.0,61.87,62.04,61.74,62.03,41500.0
2013-04-03 12:30:00,62.01,62.03,61.68,61.68,34300.0,62.01,62.03,61.68,61.68,34300.0
2013-04-03 13:00:00,61.67,61.67,61.5,61.5,55200.0,61.67,61.67,61.5,61.5,55200.0
2013-04-03 13:30:00,61.51,61.51,61.23,61.25,41900.0,61.51,61.51,61.23,61.25,41900.0
2013-04-03 14:00:00,61.23,61.28,60.97,61.05,62300.0,61.23,61.28,60.97,61.05,62300.0
2013-04-03 14:30:00,61.05,61.3,61.01,61.29,74700.0,61.05,61.3,61.01,61.29,74700.0
2013-04-03 15:00:00,61.3,61.31,61.02,61.15,77200.0,61.3,61.31,61.02,61.15,77200.0
2013-04-03 15:30:00,61.15,61.33,60.78,61.16,175100.0,61.15,61.33,60.78,61.16,175100.0
2013-04-04 09:30:00,61.83,61.99,61.35,61.64,53600.0,61.83,61.99,61.35,61.64,53600.0
2013-04-04 10:00:00,61.65,61.93,61.11,61.12,47400.0,61.65,61.93,61.11,61.12,47400.0
2013-04-04 10:30:00,61.08,61.34,60.88,60.89,58800.0,61.08,61.34,60.88,60.89,58800.0
2013-04-04 11:00:00,60.89,60.89,60.64,60.71,46000.0,60.89,60.89,60.64,60.71,46000.0
2013-04-04 11:30:00,60.72,60.81,60.54,60.68,38500.0,60.72,60.81,60.54,60.68,38500.0
2013-04-04 12:00:00,60.69,60.69,60.29,60.35,37400.0,60.69,60.69,60.29,60.35,37400.0
2013-04-04 12:30:00,60.36,60.66,60.27,60.56,36000.0,60.36,60.66,60.27,60.56,36000.0
2013-04-04 13:00:00,60.58,60.67,60.35,60.53,33900.0,60.58,60.67,60.35,60.53,33900.0
2013-04-04 13:30:00,60.48,60.69,60.38,60.66,53800.0,60.48,60.69,60.38,60.66,53800.0
2013-04-04 14:00:00,60.66,60.84,60.65,60.78,52000.0,60.66,60.84,60.65,60.78,52000.0
2013-04-04 14:30:00,60.77,60.91,60.63,60.85,107900.0,60.77,60.91,60.63,60.85,107900.0
2013-04-04 15:00:00,60.87,61.03,60.75,60.82,110500.0,60.87,61.03,60.75,60.82,110500.0
2013-04-04 15:30:00,60.8,60.94,60.74,60.89,122500.0,60.8,60.94,60.74,60.89,122500.0
2013-04-05 09:30:00,60.11,60.9,60.0,60.54,201200.0,60.11,60.9,60.0,60.54,201200.0
2013-04-05 10:00:00,60.57,60.85,60.55,60.67,215800.0,60.57,60.85,60.55,60.67,215800.0
2013-04-05 10:30:00,60.64,60.9,60.47,60.67,86600.0,60.64,60.9,60.47,60.67,86600.0
2013-04-05 11:00:00,60.67,60.83,60.65,60.74,94400.0,60.67,60.83,60.65,60.74,94400.0
2013-04-05 11:30:00,60.74,60.82,60.58,60.71,113200.0,60.74,60.82,60.58,60.71,113200.0
2013-04-05 12:00:00,60.67,60.76,60.56,60.57,199800.0,60.67,60.76,60.56,60.57,199800.0
2013-04-05 12:30:00,60.58,61.16,60.56,61.13,126600.0,60.58,61.16,60.56,61.13,126600.0
2013-04-05 13:00:00,61.11,61.74,61.07,61.62,87000.0,61.11,61.74,61.07,61.62,87000.0
2013-04-05 13:30:00,61.67,61.86,61.53,61.79,202000.0,61.67,61.86,61.53,61.79,202000.0
2013-04-05 14:00:00,61.78,61.92,61.7,61.89,130600.0,61.78,61.92,61.7,61.89,130600.0
2013-04-05 14:30:00,61.9,62.0,61.81,61.88,128400.0,61.9,62.0,61.81,61.88,128400.0
2013-04-05 15:00:00,61.83,61.86,61.63,61.78,102600.0,61.83,61.86,61.63,61.78,102600.0
2013-04-05 15:30:00,61.76,61.79,61.56,61.72,223400.0,61.76,61.79,61.56,61.72,223400.0
2013-04-08 09:30:00,61.6,61.96,61.0,61.26,123700.0,61.6,61.96,61.0,61.26,123700.0
2013-04-08 10:00:00,61.26,61.29,60.84,60.97,59700.0,61.26,61.29,60.84,60.97,59700.0
2013-04-08 10:30:00,61.0,61.82,60.98,61.82,90800.0,61.0,61.82,60.98,61.82,90800.0
2013-04-08 11:00:00,61.82,62.23,61.72,61.98,46000.0,61.82,62.23,61.72,61.98,46000.0
2013-04-08 11:30:00,61.98,62.1,61.86,61.86,50300.0,61.98,62.1,61.86,61.86,50300.0
2013-04-08 12:00:00,61.82,61.95,61.41,61.44,38100.0,61.82,61.95,61.41,61.44,38100.0
2013-04-08 12:30:00,61.48,61.72,61.47,61.6,17800.0,61.48,61.72,61.47,61.6,17800.0
2013-04-08 13:00:00,61.61,61.66,61.51,61.52,51900.0,61.61,61.66,61.51,61.52,51900.0
2013-04-08 13:30:00,61.54,61.77,61.45,61.77,34700.0,61.54,61.77,61.45,61.77,34700.0
2013-04-08 14:00:00,61.76,62.0,61.65,61.99,37800.0,61.76,62.0,61.65,61.99,37800.0
2013-04-08 14:30:00,62.0,62.14,61.92,61.93,22100.0,62.0,62.14,61.92,61.93,22100.0
2013-04-08 15:00:00,61.96,62.03,61.92,61.97,20400.0,61.96,62.03,61.92,61.97,20400.0
2013-04-08 15:30:00,61.95,62.13,61.91,62.12,49600.0,61.95,62.13,61.91,62.12,49600.0
2013-04-09 09:30:00,62.21,62.48,61.93,61.94,44700.0,62.21,62.48,61.93,61.94,44700.0
2013-04-09 10:00:00,61.96,62.84,61.96,62.84,47200.0,61.96,62.84,61.96,62.84,47200.0
2013-04-09 10:30:00,62.84,62.88,62.34,62.35,62100.0,62.84,62.88,62.34,62.35,62100.0
2013-04-09 11:00:00,62.35,62.41,62.03,62.33,36400.0,62.35,62.41,62.03,62.33,36400.0
2013-04-09 11:30:00,62.35,62.45,62.2,62.41,43600.0,62.35,62.45,62.2,62.41,43600.0
2013-04-09 12:00:00,62.37,62.56,62.33,62.43,51200.0,62.37,62.56,62.33,62.43,51200.0
2013-04-09 12:30:00,62.47,62.67,62.47,62.59,48500.0,62.47,62.67,62.47,62.59,48500.0
2013-04-09 13:00:00,62.58,62.72,62.58,62.7,53600.0,62.58,62.72,62.58,62.7,53600.0
2013-04-09 13:30:00,62.7,62.72,62.51,62.51,24600.0,62.7,62.72,62.51,62.51,24600.0
2013-04-09 14:00:00,62.51,62.58,62.47,62.54,56500.0,62.51,62.58,62.47,62.54,56500.0
2013-04-09 14:30:00,62.54,62.84,62.48,62.64,67500.0,62.54,62.84,62.48,62.64,67500.0
2013-04-09 15:00:00,62.64,62.77,62.5,62.67,25200.0,62.64,62.77,62.5,62.67,25200.0
2013-04-09 15:30:00,62.65,62.75,62.41,62.48,119500.0,62.65,62.75,62.41,62.48,119500.0
2013-04-10 09:30:00,62.68,62.75,62.53,62.65,138600.0,62.68,62.75,62.53,62.65,138600.0
2013-04-10 10:00:00,62.65,62.82,62.45,62.73,83500.0,62.65,62.82,62.45,62.73,83500.0
2013-04-10 10:30:00,62.73,63.13,62.67,63.13,93000.0,62.73,63.13,62.67,63.13,93000.0
2013-04-10 11:00:00,63.14,63.43,63.1,63.26,38600.0,63.14,63.43,63.1,63.26,38600.0
2013-04-10 11:30:00,63.28,63.33,63.22,63.31,44600.0,63.28,63.33,63.22,63.31,44600.0
2013-04-10 12:00:00,63.33,63.49,63.21,63.31,116300.0,63.33,63.49,63.21,63.31,116300.0
2013-04-10 12:30:00,63.31,63.43,63.23,63.43,41300.0,63.31,63.43,63.23,63.43,41300.0
2013-04-10 13:00:00,63.44,63.7,63.4,63.67,20400.0,63.44,63.7,63.4,63.67,20400.0
2013-04-10 13:30:00,63.68,63.68,63.57,63.61,13600.0,63.68,63.68,63.57,63.61,13600.0
2013-04-10 14:00:00,63.6,63.92,63.25,63.26,116900.0,63.6,63.92,63.25,63.26,116900.0
2013-04-10 14:30:00,63.27,63.59,63.22,63.48,56200.0,63.27,63.59,63.22,63.48,56200.0
2013-04-10 15:00:00,63.5,63.78,63.49,63.68,55400.0,63.5,63.78,63.49,63.68,55400.0
2013-04-10 15:30:00,63.67,64.27,63.64,64.27,261900.0,63.67,64.27,63.64,64.27,261900.0
2013-04-11 09:30:00,63.97,64.86,63.96,64.47,98700.0,63.97,64.86,63.96,64.47,98700.0
2013-04-11 10:00:00,64.46,64.73,64.4,64.49,80900.0,64.46,64.73,64.4,64.49,80900.0
2013-04-11 10:30:00,64.48,64.5,64.21,64.35,121300.0,64.48,64.5,64.21,64.35,121300.0
2013-04-11 11:00:00,64.39,64.41,64.04,64.04,168100.0,64.39,64.41,64.04,64.04,168100.0
2013-04-11 11:30:00,64.09,64.09,63.79,63.88,41100.0,64.09,64.09,63.79,63.88,41100.0
2013-04-11 12:00:00,63.88,64.17,63.88,64.03,82900.0,63.88,64.17,63.88,64.03,82900.0
2013-04-11 12:30:00,64.04,64.19,64.03,64.18,134500.0,64.04,64.19,64.03,64.18,134500.0
2013-04-11 13:00:00,64.19,64.37,64.19,64.23,15200.0,64.19,64.37,64.19,64.23,15200.0
2013-04-11 13:30:00,64.23,64.25,63.75,63.75,44800.0,64.23,64.25,63.75,63.75,44800.0
2013-04-11 14:00:00,63.78,63.91,63.72,63.84,102700.0,63.78,63.91,63.72,63.84,102700.0
2013-04-11 14:30:00,63.85,64.18,63.82,64.18,55400.0,63.85,64.18,63.82,64.18,55400.0
2013-04-11 15:00:00,64.17,64.2,63.82,63.84,99900.0,64.17,64.2,63.82,63.84,99900.0
2013-04-11 15:30:00,63.85,63.85,63.5,63.66,234300.0,63.85,63.85,63.5,63.66,234300.0
2013-04-12 09:30:00,63.41,64.21,63.33,64.11,90900.0,63.41,64.21,63.33,64.11,90900.0
2013-04-12 10:00:00,64.1,64.43,64.1,64.23,106100.0,64.1,64.43,64.1,64.23,106100.0
2013-04-12 10:30:00,64.24,64.28,63.43,63.71,63800.0,64.24,64.28,63.43,63.71,63800.0
2013-04-12 11:00:00,63.68,64.27,63.68,64.24,65800.0,63.68,64.27,63.68,64.24,65800.0
2013-04-12 11:30:00,64.25,64.27,64.14,64.25,42100.0,64.25,64.27,64.14,64.25,42100.0
2013-04-12 12:00:00,64.25,64.36,64.2,64.35,79500.0,64.25,64.36,64.2,64.35,79500.0
2013-04-12 12:30:00,64.31,64.52,64.3,64.47,40000.0,64.31,64.52,64.3,64.47,40000.0
2013-04-12 13:00:00,64.47,64.61,64.44,64.61,62700.0,64.47,64.61,64.44,64.61,62700.0
2013-04-12 13:30:00,64.6,64.71,64.55,64.61,30500.0,64.6,64.71,64.55,64.61,30500.0
2013-04-12 14:00:00,64.68,64.95,64.68,64.89,30500.0,64.68,64.95,64.68,64.89,30500.0
2013-04-12 14:30:00,64.89,64.91,64.72,64.74,38200.0,64.89,64.91,64.72,64.74,38200.0
2013-04-12 15:00:00,64.73,64.91,64.72,64.87,58300.0,64.73,64.91,64.72,64.87,58300.0
2013-04-12 15:30:00,64.87,64.91,64.7,64.7,134200.0,64.87,64.91,64.7,64.7,134200.0
2013-04-15 09:30:00,64.51,64.98,64.33,64.91,75900.0,64.51,64.98,64.33,64.91,75900.0
2013-04-15 10:00:00,64.91,64.91,64.3,64.35,90700.0,64.91,64.91,64.3,64.35,90700.0
2013-04-15 10:30:00,64.35,64.35,64.2,64.32,36100.0,64.35,64.35,64.2,64.32,36100.0
2013-04-15 11:00:00,64.31,64.36,63.95,63.99,24800.0,64.31,64.36,63.95,63.99,24800.0
2013-04-15 11:30:00,63.99,64.13,63.75,63.75,40900.0,63.99,64.13,63.75,63.75,40900.0
2013-04-15 12:00:00,63.76,63.76,63.39,63.49,166400.0,63.76,63.76,63.39,63.49,166400.0
2013-04-15 12:30:00,63.49,63.5,63.13,63.37,120600.0,63.49,63.5,63.13,63.37,120600.0
2013-04-15 13:00:00,63.41,63.92,63.36,63.92,39100.0,63.41,63.92,63.36,63.92,39100.0
2013-04-15 13:30:00,63.91,63.95,63.83,63.94,32900.0,63.91,63.95,63.83,63.94,32900.0
2013-04-15 14:00:00,63.94,63.94,63.6,63.62,135400.0,63.94,63.94,63.6,63.62,135400.0
2013-04-15 14:30:00,63.66,63.73,63.4,63.43,206300.0,63.66,63.73,63.4,63.43,206300.0
2013-04-15 15:00:00,63.42,63.42,63.15,63.25,98500.0,63.42,63.42,63.15,63.25,98500.0
2013-04-15 15:30:00,63.26,63.41,63.11,63.21,141700.0,63.26,63.41,63.11,63.21,141700.0
2013-04-16 09:30:00,63.94,64.84,63.47,64.58,251500.0,63.94,64.84,63.47,64.58,251500.0
2013-04-16 10:00:00,64.57,64.57,64.12,64.14,97700.0,64.57,64.57,64.12,64.14,97700.0
2013-04-16 10:30:00,64.13,64.13,63.67,64.05,232400.0,64.13,64.13,63.67,64.05,232400.0
2013-04-16 11:00:00,64.03,64.14,63.97,64.04,62000.0,64.03,64.14,63.97,64.04,62000.0
2013-04-16 11:30:00,64.04,64.08,63.85,64.04,54400.0,64.04,64.08,63.85,64.04,54400.0
2013-04-16 12:00:00,64.05,64.18,64.0,64.09,50400.0,64.05,64.18,64.0,64.09,50400.0
2013-04-16 12:30:00,64.1,64.15,64.05,64.14,101100.0,64.1,64.15,64.05,64.14,101100.0
2013-04-16 13:00:00,64.15,64.48,64.14,64.45,57500.0,64.15,64.48,64.14,64.45,57500.0
2013-04-16 13:30:00,64.43,64.59,64.38,64.48,68600.0,64.43,64.59,64.38,64.48,68600.0
2013-04-16 14:00:00,64.47,64.5,64.26,64.26,34300.0,64.47,64.5,64.26,64.26,34300.0
2013-04-16 14:30:00,64.27,64.42,64.22,64.37,74700.0,64.27,64.42,64.22,64.37,74700.0
2013-04-16 15:00:00,64.38,64.49,64.37,64.43,62200.0,64.38,64.49,64.37,64.43,62200.0
2013-04-16 15:30:00,64.43,64.67,64.39,64.67,123800.0,64.43,64.67,64.39,64.67,123800.0
2013-04-17 09:30:00,63.96,64.21,63.25,63.9,125800.0,63.96,64.21,63.25,63.9,125800.0
2013-04-17 10:00:00,63.91,63.92,63.47,63.47,131000.0,63.91,63.92,63.47,63.47,131000.0
2013-04-17 10:30:00,63.46,63.78,63.25,63.35,89900.0,63.46,63.78,63.25,63.35,89900.0
2013-04-17 11:00:00,63.37,63.64,63.32,63.56,41700.0,63.37,63.64,63.32,63.56,41700.0
2013-04-17 11:30:00,63.54,63.58,63.41,63.55,29300.0,63.54,63.58,63.41,63.55,29300.0
2013-04-17 12:00:00,63.53,63.56,63.22,63.33,21800.0,63.53,63.56,63.22,63.33,21800.0
2013-04-17 12:30:00,63.34,63.45,63.15,63.42,59000.0,63.34,63.45,63.15,63.42,59000.0
2013-04-17 13:00:00,63.42,63.85,63.4,63.81,46900.0,63.42,63.85,63.4,63.81,46900.0
2013-04-17 13:30:00,63.82,64.11,63.7,63.72,39000.0,63.82,64.11,63.7,63.72,39000.0
2013-04-17 14:00:00,63.72,63.77,63.58,63.73,57500.0,63.72,63.77,63.58,63.73,57500.0
2013-04-17 14:30:00,63.71,63.79,63.35,63.62,37600.0,63.71,63.79,63.35,63.62,37600.0
2013-04-17 15:00:00,63.62,63.82,63.51,63.68,51800.0,63.62,63.82,63.51,63.68,51800.0
2013-04-17 15:30:00,63.68,63.85,63.59,63.68,127100.0,63.68,63.85,63.59,63.68,127100.0
2013-04-18 09:30:00,64.82,64.82,63.13,63.55,80500.0,64.82,64.82,63.13,63.55,80500.0
2013-04-18 10:00:00,63.5,63.71,63.11,63.68,51300.0,63.5,63.71,63.11,63.68,51300.0
2013-04-18 10:30:00,63.68,63.91,63.21,63.55,36900.0,63.68,63.91,63.21,63.55,36900.0
2013-04-18 11:00:00,63.57,63.71,63.43,63.52,36000.0,63.57,63.71,63.43,63.52,36000.0
2013-04-18 11:30:00,63.53,63.56,63.21,63.23,40200.0,63.53,63.56,63.21,63.23,40200.0
2013-04-18 12:00:00,63.24,63.31,63.08,63.11,38700.0,63.24,63.31,63.08,63.11,38700.0
2013-04-18 12:30:00,63.11,63.46,63.05,63.4,22700.0,63.11,63.46,63.05,63.4,22700.0
2013-04-18 13:00:00,63.42,63.53,63.25,63.25,18500.0,63.42,63.53,63.25,63.25,18500.0
2013-04-18 13:30:00,63.29,63.36,63.15,63.15,19400.0,63.29,63.36,63.15,63.15,19400.0
2013-04-18 14:00:00,63.17,63.18,62.63,62.81,48600.0,63.17,63.18,62.63,62.81,48600.0
2013-04-18 14:30:00,62.87,62.95,62.49,62.52,48000.0,62.87,62.95,62.49,62.52,48000.0
2013-04-18 15:00:00,62.52,62.62,62.34,62.55,110700.0,62.52,62.62,62.34,62.55,110700.0
2013-04-18 15:30:00,62.56,62.79,62.41,62.7,207100.0,62.56,62.79,62.41,62.7,207100.0
2013-04-19 09:30:00,63.14,63.83,62.78,63.83,148900.0,63.14,63.83,62.78,63.83,148900.0
2013-04-19 10:00:00,63.95,64.25,63.85,64.21,91100.0,63.95,64.25,63.85,64.21,91100.0
2013-04-19 10:30:00,64.23,64.78,64.23,64.59,42900.0,64.23,64.78,64.23,64.59,42900.0
2013-04-19 11:00:00,64.57,64.98,64.41,64.88,38200.0,64.57,64.98,64.41,64.88,38200.0
2013-04-19 11:30:00,64.89,64.96,64.51,64.66,66000.0,64.89,64.96,64.51,64.66,66000.0
2013-04-19 12:00:00,64.68,64.76,64.4,64.54,33000.0,64.68,64.76,64.4,64.54,33000.0
2013-04-19 12:30:00,64.55,64.67,64.48,64.48,38200.0,64.55,64.67,64.48,64.48,38200.0
2013-04-19 13:00:00,64.47,64.5,64.26,64.5,39300.0,64.47,64.5,64.26,64.5,39300.0
2013-04-19 13:30:00,64.49,64.63,64.47,64.56,30100.0,64.49,64.63,64.47,64.56,30100.0
2013-04-19 14:00:00,64.56,64.89,64.51,64.86,63100.0,64.56,64.89,64.51,64.86,63100.0
2013-04-19 14:30:00,64.85,64.91,64.68,64.71,29700.0,64.85,64.91,64.68,64.71,29700.0
2013-04-19 15:00:00,64.73,65.05,64.69,65.01,84600.0,64.73,65.05,64.69,65.01,84600.0
2013-04-19 15:30:00,65.01,65.44,64.93,65.44,234700.0,65.01,65.44,64.93,65.44,234700.0
2013-04-22 09:30:00,65.21,66.13,64.77,65.34,154200.0,65.21,66.13,64.77,65.34,154200.0
2013-04-22 10:00:00,65.32,65.46,64.92,65.33,126600.0,65.32,65.46,64.92,65.33,126600.0
2013-04-22 10:30:00,65.34,65.83,65.2,65.44,105900.0,65.34,65.83,65.2,65.44,105900.0
2013-04-22 11:00:00,65.41,65.65,65.29,65.55,54100.0,65.41,65.65,65.29,65.55,54100.0
2013-04-22 11:30:00,65.52,65.61,65.25,65.4,56800.0,65.52,65.61,65.25,65.4,56800.0
2013-04-22 12:00:00,65.39,65.71,65.39,65.64,44100.0,65.39,65.71,65.39,65.64,44100.0
2013-04-22 12:30:00,65.65,65.75,65.51,65.59,84800.0,65.65,65.75,65.51,65.59,84800.0
2013-04-22 13:00:00,65.63,65.72,65.34,65.56,37600.0,65.63,65.72,65.34,65.56,37600.0
2013-04-22 13:30:00,65.57,65.79,65.55,65.58,20900.0,65.57,65.79,65.55,65.58,20900.0
2013-04-22 14:00:00,65.58,65.96,65.58,65.95,39200.0,65.58,65.96,65.58,65.95,39200.0
2013-04-22 14:30:00,65.96,66.08,65.7,65.71,39300.0,65.96,66.08,65.7,65.71,39300.0
2013-04-22 15:00:00,65.71,65.8,65.44,65.53,54800.0,65.71,65.8,65.44,65.53,54800.0
2013-04-22 15:30:00,65.52,65.67,65.42,65.54,70700.0,65.52,65.67,65.42,65.54,70700.0
2013-04-23 09:30:00,65.81,66.63,65.69,66.32,122500.0,65.81,66.63,65.69,66.32,122500.0
2013-04-23 10:00:00,66.32,66.62,65.79,65.79,77800.0,66.32,66.62,65.79,65.79,77800.0
2013-04-23 10:30:00,65.83,65.83,65.39,65.42,76100.0,65.83,65.83,65.39,65.42,76100.0
2013-04-23 11:00:00,65.37,65.45,65.0,65.0,26800.0,65.37,65.45,65.0,65.0,26800.0
2013-04-23 11:30:00,65.02,65.26,64.94,65.14,42600.0,65.02,65.26,64.94,65.14,42600.0
2013-04-23 12:00:00,65.14,65.28,65.04,65.17,62200.0,65.14,65.28,65.04,65.17,62200.0
2013-04-23 12:30:00,65.18,65.36,65.11,65.16,27900.0,65.18,65.36,65.11,65.16,27900.0
2013-04-23 13:00:00,65.16,65.35,64.57,65.18,84800.0,65.16,65.35,64.57,65.18,84800.0
2013-04-23 13:30:00,65.17,65.4,65.13,65.4,40500.0,65.17,65.4,65.13,65.4,40500.0
2013-04-23 14:00:00,65.39,65.53,65.37,65.39,71400.0,65.39,65.53,65.37,65.39,71400.0
2013-04-23 14:30:00,65.43,65.44,65.21,65.23,58800.0,65.43,65.44,65.21,65.23,58800.0
2013-04-23 15:00:00,65.24,65.32,64.92,65.05,86100.0,65.24,65.32,64.92,65.05,86100.0
2013-04-23 15:30:00,65.05,65.15,64.88,65.04,93100.0,65.05,65.15,64.88,65.04,93100.0
2013-04-24 09:30:00,64.39,64.68,62.83,63.7,261200.0,64.39,64.68,62.83,63.7,261200.0
2013-04-24 10:00:00,63.59,63.59,62.8,63.32,157200.0,63.59,63.59,62.8,63.32,157200.0
2013-04-24 10:30:00,63.35,63.45,62.66,62.72,79800.0,63.35,63.45,62.66,62.72,79800.0
2013-04-24 11:00:00,62.72,63.11,62.57,63.11,71200.0,62.72,63.11,62.57,63.11,71200.0
2013-04-24 11:30:00,63.17,63.27,62.93,63.26,57600.0,63.17,63.27,62.93,63.26,57600.0
2013-04-24 12:00:00,63.27,63.4,63.19,63.2,18900.0,63.27,63.4,63.19,63.2,18900.0
2013-04-24 12:30:00,63.2,63.35,63.11,63.27,17300.0,63.2,63.35,63.11,63.27,17300.0
2013-04-24 13:00:00,63.28,63.52,63.22,63.23,31300.0,63.28,63.52,63.22,63.23,31300.0
2013-04-24 13:30:00,63.23,63.23,62.72,62.75,146400.0,63.23,63.23,62.72,62.75,146400.0
2013-04-24 14:00:00,62.74,63.08,62.72,63.05,59000.0,62.74,63.08,62.72,63.05,59000.0
2013-04-24 14:30:00,63.06,63.08,63.0,63.06,54900.0,63.06,63.08,63.0,63.06,54900.0
2013-04-24 15:00:00,63.05,63.18,63.0,63.08,93500.0,63.05,63.18,63.0,63.08,93500.0
2013-04-24 15:30:00,63.08,63.12,62.26,62.26,237900.0,63.08,63.12,62.26,62.26,237900.0
2013-04-25 09:30:00,62.94,64.97,62.26,62.59,177800.0,62.94,64.97,62.26,62.59,177800.0
2013-04-25 10:00:00,62.67,63.42,62.61,63.35,210900.0,62.67,63.42,62.61,63.35,210900.0
2013-04-25 10:30:00,63.35,63.81,63.35,63.39,212200.0,63.35,63.81,63.35,63.39,212200.0
2013-04-25 11:00:00,63.42,63.85,63.42,63.61,67100.0,63.42,63.85,63.42,63.61,67100.0
2013-04-25 11:30:00,63.62,63.66,63.41,63.41,55400.0,63.62,63.66,63.41,63.41,55400.0
2013-04-25 12:00:00,63.43,63.52,63.37,63.41,33700.0,63.43,63.52,63.37,63.41,33700.0
2013-04-25 12:30:00,63.42,63.43,63.12,63.31,75500.0,63.42,63.43,63.12,63.31,75500.0
2013-04-25 13:00:00,63.3,63.32,63.18,63.18,45600.0,63.3,63.32,63.18,63.18,45600.0
2013-04-25 13:30:00,63.19,63.21,63.0,63.08,72800.0,63.19,63.21,63.0,63.08,72800.0
2013-04-25 14:00:00,63.1,63.5,63.07,63.46,317000.0,63.1,63.5,63.07,63.46,317000.0
2013-04-25 14:30:00,63.45,63.47,62.76,62.8,265600.0,63.45,63.47,62.76,62.8,265600.0
2013-04-25 15:00:00,62.8,63.24,62.74,63.09,100500.0,62.8,63.24,62.74,63.09,100500.0
2013-04-25 15:30:00,63.08,63.21,62.73,62.87,184800.0,63.08,63.21,62.73,62.87,184800.0
2013-04-26 09:30:00,62.1,64.7,62.1,63.88,266300.0,62.1,64.7,62.1,63.88,266300.0
2013-04-26 10:00:00,63.89,63.89,62.75,63.22,162900.0,63.89,63.89,62.75,63.22,162900.0
2013-04-26 10:30:00,63.17,63.56,62.77,63.51,99000.0,63.17,63.56,62.77,63.51,99000.0
2013-04-26 11:00:00,63.51,63.74,63.44,63.66,62600.0,63.51,63.74,63.44,63.66,62600.0
2013-04-26 11:30:00,63.68,63.96,63.59,63.64,118400.0,63.68,63.96,63.59,63.64,118400.0
2013-04-26 12:00:00,63.64,63.79,63.36,63.39,154600.0,63.64,63.79,63.36,63.39,154600.0
2013-04-26 12:30:00,63.38,63.49,63.34,63.38,31200.0,63.38,63.49,63.34,63.38,31200.0
2013-04-26 13:00:00,63.39,63.52,63.33,63.49,26900.0,63.39,63.52,63.33,63.49,26900.0
2013-04-26 13:30:00,63.49,63.49,63.16,63.33,34100.0,63.49,63.49,63.16,63.33,34100.0
2013-04-26 14:00:00,63.37,63.46,63.32,63.36,24200.0,63.37,63.46,63.32,63.36,24200.0
2013-04-26 14:30:00,63.32,63.32,63.06,63.16,52900.0,63.32,63.32,63.06,63.16,52900.0
2013-04-26 15:00:00,63.16,63.5,63.1,63.47,55400.0,63.16,63.5,63.1,63.47,55400.0
2013-04-26 15:30:00,63.46,63.47,63.14,63.18,151100.0,63.46,63.47,63.14,63.18,151100.0
2013-04-29 09:30:00,63.13,64.11,63.13,64.11,99000.0,63.13,64.11,63.13,64.11,99000.0
2013-04-29 10:00:00,64.14,64.68,64.03,64.67,101500.0,64.14,64.68,64.03,64.67,101500.0
2013-04-29 10:30:00,64.65,64.67,64.35,64.64,93000.0,64.65,64.67,64.35,64.64,93000.0
2013-04-29 11:00:00,64.65,64.83,64.65,64.79,53500.0,64.65,64.83,64.65,64.79,53500.0
2013-04-29 11:30:00,64.79,65.22,64.78,65.21,68200.0,64.79,65.22,64.78,65.21,68200.0
2013-04-29 12:00:00,65.21,65.47,65.18,65.34,98400.0,65.21,65.47,65.18,65.34,98400.0
2013-04-29 12:30:00,65.34,65.35,64.89,64.89,50600.0,65.34,65.35,64.89,64.89,50600.0
2013-04-29 13:00:00,64.87,64.88,64.6,64.75,44100.0,64.87,64.88,64.6,64.75,44100.0
2013-04-29 13:30:00,64.74,64.76,64.61,64.73,46600.0,64.74,64.76,64.61,64.73,46600.0
2013-04-29 14:00:00,64.75,64.76,64.47,64.48,95100.0,64.75,64.76,64.47,64.48,95100.0
2013-04-29 14:30:00,64.46,64.58,64.25,64.25,53400.0,64.46,64.58,64.25,64.25,53400.0
2013-04-29 15:00:00,64.23,64.32,64.01,64.26,82800.0,64.23,64.32,64.01,64.26,82800.0
2013-04-29 15:30:00,64.26,64.54,64.2,64.42,176200.0,64.26,64.54,64.2,64.42,176200.0
2013-04-30 09:30:00,63.29,64.5,63.25,64.2,177900.0,63.29,64.5,63.25,64.2,177900.0
2013-04-30 10:00:00,64.26,64.47,64.2,64.24,80800.0,64.26,64.47,64.2,64.24,80800.0
2013-04-30 10:30:00,64.23,64.78,64.14,64.67,57200.0,64.23,64.78,64.14,64.67,57200.0
2013-04-30 11:00:00,64.7,64.78,64.56,64.69,135500.0,64.7,64.78,64.56,64.69,135500.0
2013-04-30 11:30:00,64.68,64.94,64.6,64.87,44800.0,64.68,64.94,64.6,64.87,44800.0
2013-04-30 12:00:00,64.88,64.99,64.88,64.98,31200.0,64.88,64.99,64.88,64.98,31200.0
2013-04-30 12:30:00,64.97,65.41,64.96,65.34,73300.0,64.97,65.41,64.96,65.34,73300.0
2013-04-30 13:00:00,65.38,65.45,65.25,65.31,48100.0,65.38,65.45,65.25,65.31,48100.0
2013-04-30 13:30:00,65.3,65.57,65.26,65.29,55300.0,65.3,65.57,65.26,65.29,55300.0
2013-04-30 14:00:00,65.28,65.36,65.25,65.34,62300.0,65.28,65.36,65.25,65.34,62300.0
2013-04-30 14:30:00,65.33,65.34,65.1,65.16,31400.0,65.33,65.34,65.1,65.16,31400.0
2013-04-30 15:00:00,65.19,65.21,65.02,65.17,39200.0,65.19,65.21,65.02,65.17,39200.0
2013-04-30 15:30:00,65.17,65.62,65.16,65.62,167700.0,65.17,65.62,65.16,65.62,167700.0
2013-05-01 09:30:00,65.0,65.39,64.62,64.88,393200.0,65.0,65.39,64.62,64.88,393200.0
2013-05-01 10:00:00,64.89,64.98,64.01,64.24,130400.0,64.89,64.98,64.01,64.24,130400.0
2013-05-01 10:30:00,64.25,64.58,64.2,64.4,53200.0,64.25,64.58,64.2,64.4,53200.0
2013-05-01 11:00:00,64.37,64.62,64.2,64.32,86800.0,64.37,64.62,64.2,64.32,86800.0
2013-05-01 11:30:00,64.32,64.51,64.25,64.44,88600.0,64.32,64.51,64.25,64.44,88600.0
2013-05-01 12:00:00,64.44,64.6,64.43,64.47,102000.0,64.44,64.6,64.43,64.47,102000.0
2013-05-01 12:30:00,64.45,64.54,64.44,64.45,192000.0,64.45,64.54,64.44,64.45,192000.0
2013-05-01 13:00:00,64.44,64.66,64.43,64.64,120600.0,64.44,64.66,64.43,64.64,120600.0
2013-05-01 13:30:00,64.65,64.67,64.47,64.47,129800.0,64.65,64.67,64.47,64.47,129800.0
2013-05-01 14:00:00,64.47,64.61,64.37,64.44,131200.0,64.47,64.61,64.37,64.44,131200.0
2013-05-01 14:30:00,64.45,64.45,64.23,64.35,195400.0,64.45,64.45,64.23,64.35,195400.0
2013-05-01 15:00:00,64.35,64.39,63.95,63.96,220200.0,64.35,64.39,63.95,63.96,220200.0
2013-05-01 15:30:00,63.96,64.04,63.64,63.68,354200.0,63.96,64.04,63.64,63.68,354200.0
2013-05-02 09:30:00,63.9,64.77,63.69,64.7,61700.0,63.9,64.77,63.69,64.7,61700.0
2013-05-02 10:00:00,64.74,65.19,64.62,65.1,127300.0,64.74,65.19,64.62,65.1,127300.0
2013-05-02 10:30:00,65.15,65.35,65.11,65.31,31200.0,65.15,65.35,65.11,65.31,31200.0
2013-05-02 11:00:00,65.3,65.53,65.28,65.52,85400.0,65.3,65.53,65.28,65.52,85400.0
2013-05-02 11:30:00,65.48,65.59,65.34,65.5,65700.0,65.48,65.59,65.34,65.5,65700.0
2013-05-02 12:00:00,65.48,65.53,65.38,65.4,66600.0,65.48,65.53,65.38,65.4,66600.0
2013-05-02 12:30:00,65.4,65.63,65.4,65.61,52000.0,65.4,65.63,65.4,65.61,52000.0
2013-05-02 13:00:00,65.61,65.61,65.44,65.51,24300.0,65.61,65.61,65.44,65.51,24300.0
2013-05-02 13:30:00,65.47,65.56,65.46,65.48,23400.0,65.47,65.56,65.46,65.48,23400.0
2013-05-02 14:00:00,65.48,65.54,65.38,65.4,68400.0,65.48,65.54,65.38,65.4,68400.0
2013-05-02 14:30:00,65.38,65.48,65.26,65.41,79500.0,65.38,65.48,65.26,65.41,79500.0
2013-05-02 15:00:00,65.39,65.57,65.33,65.46,58000.0,65.39,65.57,65.33,65.46,58000.0
2013-05-02 15:30:00,65.47,65.79,65.45,65.79,200300.0,65.47,65.79,65.45,65.79,200300.0
2013-05-03 09:30:00,66.69,67.75,66.26,67.45,156500.0,66.69,67.75,66.26,67.45,156500.0
2013-05-03 10:00:00,67.45,67.49,67.15,67.38,80000.0,67.45,67.49,67.15,67.38,80000.0
2013-05-03 10:30:00,67.36,67.49,67.16,67.21,62800.0,67.36,67.49,67.16,67.21,62800.0
2013-05-03 11:00:00,67.2,67.25,67.08,67.2,104100.0,67.2,67.25,67.08,67.2,104100.0
2013-05-03 11:30:00,67.19,67.3,67.06,67.08,70600.0,67.19,67.3,67.06,67.08,70600.0
2013-05-03 12:00:00,67.07,67.29,66.91,67.25,236200.0,67.07,67.29,66.91,67.25,236200.0
2013-05-03 12:30:00,67.26,67.34,67.01,67.25,44600.0,67.26,67.34,67.01,67.25,44600.0
2013-05-03 13:00:00,67.23,67.96,67.23,67.73,226300.0,67.23,67.96,67.23,67.73,226300.0
2013-05-03 13:30:00,67.74,67.8,67.18,67.49,77300.0,67.74,67.8,67.18,67.49,77300.0
2013-05-03 14:00:00,67.52,67.54,67.0,67.05,82800.0,67.52,67.54,67.0,67.05,82800.0
2013-05-03 14:30:00,67.06,67.25,67.06,67.16,52000.0,67.06,67.25,67.06,67.16,52000.0
2013-05-03 15:00:00,67.16,67.21,66.66,66.72,69700.0,67.16,67.21,66.66,66.72,69700.0
2013-05-03 15:30:00,66.75,66.96,66.67,66.72,251700.0,66.75,66.96,66.67,66.72,251700.0
2013-05-06 09:30:00,66.78,67.1,66.11,66.18,45300.0,66.78,67.1,66.11,66.18,45300.0
2013-05-06 10:00:00,66.19,66.82,66.17,66.8,32600.0,66.19,66.82,66.17,66.8,32600.0
2013-05-06 10:30:00,66.8,67.15,66.71,67.05,108600.0,66.8,67.15,66.71,67.05,108600.0
2013-05-06 11:00:00,67.04,67.15,66.83,66.92,116900.0,67.04,67.15,66.83,66.92,116900.0
2013-05-06 11:30:00,66.92,66.93,66.55,66.61,79200.0,66.92,66.93,66.55,66.61,79200.0
2013-05-06 12:00:00,66.6,66.61,66.09,66.15,78100.0,66.6,66.61,66.09,66.15,78100.0
2013-05-06 12:30:00,66.15,66.99,66.06,66.55,211800.0,66.15,66.99,66.06,66.55,211800.0
2013-05-06 13:00:00,66.52,66.62,66.5,66.62,37600.0,66.52,66.62,66.5,66.62,37600.0
2013-05-06 13:30:00,66.6,66.65,66.44,66.63,34900.0,66.6,66.65,66.44,66.63,34900.0
2013-05-06 14:00:00,66.59,66.86,66.55,66.64,88900.0,66.59,66.86,66.55,66.64,88900.0
2013-05-06 14:30:00,66.65,66.72,66.63,66.68,41300.0,66.65,66.72,66.63,66.68,41300.0
2013-05-06 15:00:00,66.7,66.77,66.64,66.65,35800.0,66.7,66.77,66.64,66.65,35800.0
2013-05-06 15:30:00,66.66,66.69,66.49,66.62,65800.0,66.66,66.69,66.49,66.62,65800.0
2013-05-07 09:30:00,67.15,67.17,66.19,66.54,102000.0,67.15,67.17,66.19,66.54,102000.0
2013-05-07 10:00:00,66.62,66.62,66.13,66.18,77000.0,66.62,66.62,66.13,66.18,77000.0
2013-05-07 10:30:00,66.17,66.2,65.81,65.97,71500.0,66.17,66.2,65.81,65.97,71500.0
2013-05-07 11:00:00,65.96,65.99,65.74,65.92,36000.0,65.96,65.99,65.74,65.92,36000.0
2013-05-07 11:30:00,65.91,66.29,65.91,66.04,81100.0,65.91,66.29,65.91,66.04,81100.0
2013-05-07 12:00:00,66.03,66.03,65.84,65.86,41800.0,66.03,66.03,65.84,65.86,41800.0
2013-05-07 12:30:00,65.83,65.86,65.43,65.51,106400.0,65.83,65.86,65.43,65.51,106400.0
2013-05-07 13:00:00,65.51,65.58,65.38,65.48,159800.0,65.51,65.58,65.38,65.48,159800.0
2013-05-07 13:30:00,65.5,65.55,65.4,65.42,71400.0,65.5,65.55,65.4,65.42,71400.0
2013-05-07 14:00:00,65.42,65.5,65.34,65.45,80400.0,65.42,65.5,65.34,65.45,80400.0
2013-05-07 14:30:00,65.45,65.49,65.27,65.31,68500.0,65.45,65.49,65.27,65.31,68500.0
2013-05-07 15:00:00,65.33,65.35,65.11,65.15,82500.0,65.33,65.35,65.11,65.15,82500.0
2013-05-07 15:30:00,65.14,65.45,65.08,65.38,261600.0,65.14,65.45,65.08,65.38,261600.0
2013-05-08 09:30:00,65.22,65.81,65.11,65.65,60300.0,65.22,65.81,65.11,65.65,60300.0
2013-05-08 10:00:00,65.69,66.16,65.58,65.9,62200.0,65.69,66.16,65.58,65.9,62200.0
2013-05-08 10:30:00,65.91,66.15,65.86,65.87,48000.0,65.91,66.15,65.86,65.87,48000.0
2013-05-08 11:00:00,65.88,65.98,65.54,65.54,66900.0,65.88,65.98,65.54,65.54,66900.0
2013-05-08 11:30:00,65.56,65.71,65.52,65.55,22700.0,65.56,65.71,65.52,65.55,22700.0
2013-05-08 12:00:00,65.54,65.58,65.28,65.41,34700.0,65.54,65.58,65.28,65.41,34700.0
2013-05-08 12:30:00,65.4,65.56,65.33,65.47,27000.0,65.4,65.56,65.33,65.47,27000.0
2013-05-08 13:00:00,65.47,65.5,65.42,65.42,26700.0,65.47,65.5,65.42,65.42,26700.0
2013-05-08 13:30:00,65.44,65.55,65.33,65.36,22800.0,65.44,65.55,65.33,65.36,22800.0
2013-05-08 14:00:00,65.37,65.43,65.1,65.13,31900.0,65.37,65.43,65.1,65.13,31900.0
2013-05-08 14:30:00,65.15,65.15,64.84,64.9,50900.0,65.15,65.15,64.84,64.9,50900.0
2013-05-08 15:00:00,64.88,65.3,64.88,65.3,86700.0,64.88,65.3,64.88,65.3,86700.0
2013-05-08 15:30:00,65.29,65.44,65.1,65.32,245700.0,65.29,65.44,65.1,65.32,245700.0
2013-05-09 09:30:00,65.2,65.51,65.0,65.47,42400.0,65.2,65.51,65.0,65.47,42400.0
2013-05-09 10:00:00,65.47,65.93,65.22,65.52,88500.0,65.47,65.93,65.22,65.52,88500.0
2013-05-09 10:30:00,65.52,65.96,65.51,65.82,67300.0,65.52,65.96,65.51,65.82,67300.0
2013-05-09 11:00:00,65.81,66.21,65.76,65.97,41000.0,65.81,66.21,65.76,65.97,41000.0
2013-05-09 11:30:00,65.98,66.22,65.97,66.0,46200.0,65.98,66.22,65.97,66.0,46200.0
2013-05-09 12:00:00,66.01,66.05,65.82,66.01,29200.0,66.01,66.05,65.82,66.01,29200.0
2013-05-09 12:30:00,66.03,66.21,65.98,66.19,33400.0,66.03,66.21,65.98,66.19,33400.0
2013-05-09 13:00:00,66.19,66.51,66.15,66.49,42600.0,66.19,66.51,66.15,66.49,42600.0
2013-05-09 13:30:00,66.49,66.63,66.45,66.56,46400.0,66.49,66.63,66.45,66.56,46400.0
2013-05-09 14:00:00,66.55,66.72,66.5,66.64,42900.0,66.55,66.72,66.5,66.64,42900.0
2013-05-09 14:30:00,66.63,66.66,66.32,66.35,47100.0,66.63,66.66,66.32,66.35,47100.0
2013-05-09 15:00:00,66.33,66.59,66.31,66.54,103500.0,66.33,66.59,66.31,66.54,103500.0
2013-05-09 15:30:00,66.56,66.6,66.3,66.41,175600.0,66.56,66.6,66.3,66.41,175600.0
2013-05-10 09:30:00,66.58,66.95,66.29,66.75,58800.0,66.58,66.95,66.29,66.75,58800.0
2013-05-10 10:00:00,66.77,66.79,66.19,66.48,75900.0,66.77,66.79,66.19,66.48,75900.0
2013-05-10 10:30:00,66.48,66.49,66.23,66.4,44900.0,66.48,66.49,66.23,66.4,44900.0
2013-05-10 11:00:00,66.42,66.66,66.27,66.65,41400.0,66.42,66.66,66.27,66.65,41400.0
2013-05-10 11:30:00,66.66,66.76,66.62,66.63,60700.0,66.66,66.76,66.62,66.63,60700.0
2013-05-10 12:00:00,66.65,66.67,66.46,66.54,19600.0,66.65,66.67,66.46,66.54,19600.0
2013-05-10 12:30:00,66.55,66.83,66.5,66.83,53400.0,66.55,66.83,66.5,66.83,53400.0
2013-05-10 13:00:00,66.83,67.16,66.81,67.16,36000.0,66.83,67.16,66.81,67.16,36000.0
2013-05-10 13:30:00,67.16,67.4,67.13,67.35,40800.0,67.16,67.4,67.13,67.35,40800.0
2013-05-10 14:00:00,67.35,67.45,67.19,67.32,41100.0,67.35,67.45,67.19,67.32,41100.0
2013-05-10 14:30:00,67.32,67.5,67.3,67.39,97700.0,67.32,67.5,67.3,67.39,97700.0
2013-05-10 15:00:00,67.4,67.55,67.39,67.47,72300.0,67.4,67.55,67.39,67.47,72300.0
2013-05-10 15:30:00,67.46,67.72,67.46,67.69,90400.0,67.46,67.72,67.46,67.69,90400.0
2013-05-13 09:30:00,67.85,68.38,67.68,68.38,120100.0,67.85,68.38,67.68,68.38,120100.0
2013-05-13 10:00:00,68.39,69.6,68.39,69.4,121100.0,68.39,69.6,68.39,69.4,121100.0
2013-05-13 10:30:00,69.43,69.99,69.39,69.87,122100.0,69.43,69.99,69.39,69.87,122100.0
2013-05-13 11:00:00,69.85,69.87,69.02,69.02,78400.0,69.85,69.87,69.02,69.02,78400.0
2013-05-13 11:30:00,69.0,69.39,69.0,69.23,48100.0,69.0,69.39,69.0,69.23,48100.0
2013-05-13 12:00:00,69.27,69.58,69.26,69.33,44700.0,69.27,69.58,69.26,69.33,44700.0
2013-05-13 12:30:00,69.31,69.45,69.18,69.4,35300.0,69.31,69.45,69.18,69.4,35300.0
2013-05-13 13:00:00,69.39,69.43,69.14,69.19,66400.0,69.39,69.43,69.14,69.19,66400.0
2013-05-13 13:30:00,69.18,69.26,68.9,69.01,39700.0,69.18,69.26,68.9,69.01,39700.0
2013-05-13 14:00:00,69.01,69.06,68.82,68.92,73700.0,69.01,69.06,68.82,68.92,73700.0
2013-05-13 14:30:00,68.94,68.95,68.78,68.79,76500.0,68.94,68.95,68.78,68.79,76500.0
2013-05-13 15:00:00,68.8,68.9,68.61,68.78,114800.0,68.8,68.9,68.61,68.78,114800.0
2013-05-13 15:30:00,68.78,68.94,68.71,68.9,315400.0,68.78,68.94,68.71,68.9,315400.0
2013-05-14 09:30:00,68.76,69.96,68.55,69.86,84200.0,68.76,69.96,68.55,69.86,84200.0
2013-05-14 10:00:00,69.86,70.75,69.82,70.74,317700.0,69.86,70.75,69.82,70.74,317700.0
2013-05-14 10:30:00,70.76,71.56,70.74,71.01,239400.0,70.76,71.56,70.74,71.01,239400.0
2013-05-14 11:00:00,71.03,71.22,70.63,70.77,55100.0,71.03,71.22,70.63,70.77,55100.0
2013-05-14 11:30:00,70.78,71.05,70.53,70.53,181300.0,70.78,71.05,70.53,70.53,181300.0
2013-05-14 12:00:00,70.53,70.79,70.37,70.41,85600.0,70.53,70.79,70.37,70.41,85600.0
2013-05-14 12:30:00,70.4,70.49,70.28,70.34,78000.0,70.4,70.49,70.28,70.34,78000.0
2013-05-14 13:00:00,70.31,70.5,70.28,70.39,45900.0,70.31,70.5,70.28,70.39,45900.0
2013-05-14 13:30:00,70.39,70.44,70.17,70.17,29400.0,70.39,70.44,70.17,70.17,29400.0
2013-05-14 14:00:00,70.21,70.24,70.04,70.13,33400.0,70.21,70.24,70.04,70.13,33400.0
2013-05-14 14:30:00,70.13,70.3,70.02,70.21,48800.0,70.13,70.3,70.02,70.21,48800.0
2013-05-14 15:00:00,70.2,70.45,70.17,70.4,36900.0,70.2,70.45,70.17,70.4,36900.0
2013-05-14 15:30:00,70.4,70.45,70.29,70.3,205400.0,70.4,70.45,70.29,70.3,205400.0
2013-05-15 09:30:00,69.99,70.3,68.98,69.03,88400.0,69.99,70.3,68.98,69.03,88400.0
2013-05-15 10:00:00,69.06,69.14,68.39,68.51,139500.0,69.06,69.14,68.39,68.51,139500.0
2013-05-15 10:30:00,68.52,68.78,68.43,68.67,87100.0,68.52,68.78,68.43,68.67,87100.0
2013-05-15 11:00:00,68.67,68.69,68.46,68.51,118600.0,68.67,68.69,68.46,68.51,118600.0
2013-05-15 11:30:00,68.5,68.65,68.45,68.63,93700.0,68.5,68.65,68.45,68.63,93700.0
2013-05-15 12:00:00,68.63,69.01,68.58,68.91,166700.0,68.63,69.01,68.58,68.91,166700.0
2013-05-15 12:30:00,68.96,68.96,68.73,68.91,101200.0,68.96,68.96,68.73,68.91,101200.0
2013-05-15 13:00:00,68.9,68.94,68.53,68.6,96300.0,68.9,68.94,68.53,68.6,96300.0
2013-05-15 13:30:00,68.6,68.61,68.06,68.06,79500.0,68.6,68.61,68.06,68.06,79500.0
2013-05-15 14:00:00,68.06,68.06,67.41,67.51,135600.0,68.06,68.06,67.41,67.51,135600.0
2013-05-15 14:30:00,67.51,67.81,67.41,67.71,82700.0,67.51,67.81,67.41,67.71,82700.0
2013-05-15 15:00:00,67.69,67.9,67.53,67.64,141300.0,67.69,67.9,67.53,67.64,141300.0
2013-05-15 15:30:00,67.64,67.8,67.57,67.75,211300.0,67.64,67.8,67.57,67.75,211300.0
2013-05-16 09:30:00,67.96,68.26,65.31,65.61,342000.0,67.96,68.26,65.31,65.61,342000.0
2013-05-16 10:00:00,65.78,65.86,64.6,64.67,248800.0,65.78,65.86,64.6,64.67,248800.0
2013-05-16 10:30:00,64.65,64.91,64.33,64.72,226100.0,64.65,64.91,64.33,64.72,226100.0
2013-05-16 11:00:00,64.72,64.84,64.25,64.51,130300.0,64.72,64.84,64.25,64.51,130300.0
2013-05-16 11:30:00,64.52,64.56,64.13,64.49,151200.0,64.52,64.56,64.13,64.49,151200.0
2013-05-16 12:00:00,64.51,64.53,64.01,64.01,84300.0,64.51,64.53,64.01,64.01,84300.0
2013-05-16 12:30:00,64.01,64.06,63.59,64.04,152800.0,64.01,64.06,63.59,64.04,152800.0
2013-05-16 13:00:00,64.06,64.09,63.35,63.5,215000.0,64.06,64.09,63.35,63.5,215000.0
2013-05-16 13:30:00,63.5,64.69,63.44,64.62,192900.0,63.5,64.69,63.44,64.62,192900.0
2013-05-16 14:00:00,64.63,65.04,64.59,64.76,195000.0,64.63,65.04,64.59,64.76,195000.0
2013-05-16 14:30:00,64.75,65.06,64.55,64.7,283700.0,64.75,65.06,64.55,64.7,283700.0
2013-05-16 15:00:00,64.73,64.94,64.65,64.78,176600.0,64.73,64.94,64.65,64.78,176600.0
2013-05-16 15:30:00,64.78,64.78,64.38,64.44,285200.0,64.78,64.78,64.38,64.44,285200.0
2013-05-17 09:30:00,64.58,65.3,63.77,63.77,201600.0,64.58,65.3,63.77,63.77,201600.0
2013-05-17 10:00:00,63.81,64.14,63.52,64.0,210800.0,63.81,64.14,63.52,64.0,210800.0
2013-05-17 10:30:00,64.03,64.07,63.88,63.9,125400.0,64.03,64.07,63.88,63.9,125400.0
2013-05-17 11:00:00,63.9,63.94,63.3,63.43,104000.0,63.9,63.94,63.3,63.43,104000.0
2013-05-17 11:30:00,63.39,63.82,63.39,63.73,91200.0,63.39,63.82,63.39,63.73,91200.0
2013-05-17 12:00:00,63.73,63.92,63.67,63.87,40000.0,63.73,63.92,63.67,63.87,40000.0
2013-05-17 12:30:00,63.87,63.92,63.59,63.83,29000.0,63.87,63.92,63.59,63.83,29000.0
2013-05-17 13:00:00,63.84,64.02,63.78,64.0,44700.0,63.84,64.02,63.78,64.0,44700.0
2013-05-17 13:30:00,63.99,64.03,63.84,63.89,42600.0,63.99,64.03,63.84,63.89,42600.0
2013-05-17 14:00:00,63.9,64.03,63.9,63.98,65800.0,63.9,64.03,63.9,63.98,65800.0
2013-05-17 14:30:00,63.98,64.1,63.98,64.06,114600.0,63.98,64.1,63.98,64.06,114600.0
2013-05-17 15:00:00,64.07,64.09,64.01,64.05,77400.0,64.07,64.09,64.01,64.05,77400.0
2013-05-17 15:30:00,64.06,64.15,64.01,64.06,171500.0,64.06,64.15,64.01,64.06,171500.0
2013-05-20 09:30:00,63.91,64.47,63.61,64.25,101300.0,63.91,64.47,63.61,64.25,101300.0
2013-05-20 10:00:00,64.25,64.35,64.14,64.19,103200.0,64.25,64.35,64.14,64.19,103200.0
2013-05-20 10:30:00,64.2,64.33,64.17,64.3,161700.0,64.2,64.33,64.17,64.3,161700.0
2013-05-20 11:00:00,64.3,64.45,64.26,64.35,76200.0,64.3,64.45,64.26,64.35,76200.0
2013-05-20 11:30:00,64.37,64.46,64.31,64.34,90600.0,64.37,64.46,64.31,64.34,90600.0
2013-05-20 12:00:00,64.35,64.4,64.23,64.29,81900.0,64.35,64.4,64.23,64.29,81900.0
2013-05-20 12:30:00,64.3,64.33,63.67,63.68,56500.0,64.3,64.33,63.67,63.68,56500.0
2013-05-20 13:00:00,63.67,63.81,63.58,63.6,35400.0,63.67,63.81,63.58,63.6,35400.0
2013-05-20 13:30:00,63.6,63.61,63.1,63.12,60400.0,63.6,63.61,63.1,63.12,60400.0
2013-05-20 14:00:00,63.13,63.13,62.96,63.03,55900.0,63.13,63.13,62.96,63.03,55900.0
2013-05-20 14:30:00,63.04,63.06,62.87,63.0,64800.0,63.04,63.06,62.87,63.0,64800.0
2013-05-20 15:00:00,63.01,63.03,62.85,62.91,108600.0,63.01,63.03,62.85,62.91,108600.0
2013-05-20 15:30:00,62.92,62.93,62.42,62.43,303600.0,62.92,62.93,62.42,62.43,303600.0
2013-05-21 09:30:00,63.37,63.68,62.71,63.24,151200.0,63.37,63.68,62.71,63.24,151200.0
2013-05-21 10:00:00,63.25,63.67,63.22,63.65,213400.0,63.25,63.67,63.22,63.65,213400.0
2013-05-21 10:30:00,63.65,63.85,63.6,63.63,94900.0,63.65,63.85,63.6,63.63,94900.0
2013-05-21 11:00:00,63.62,64.02,63.57,63.95,135900.0,63.62,64.02,63.57,63.95,135900.0
2013-05-21 11:30:00,63.96,64.05,63.83,63.96,75500.0,63.96,64.05,63.83,63.96,75500.0
2013-05-21 12:00:00,63.96,64.35,63.95,64.31,151900.0,63.96,64.35,63.95,64.31,151900.0
2013-05-21 12:30:00,64.33,64.5,64.25,64.5,131600.0,64.33,64.5,64.25,64.5,131600.0
2013-05-21 13:00:00,64.47,64.88,64.46,64.84,84100.0,64.47,64.88,64.46,64.84,84100.0
2013-05-21 13:30:00,64.88,64.98,64.76,64.96,161500.0,64.88,64.98,64.76,64.96,161500.0
2013-05-21 14:00:00,64.94,65.11,64.93,65.02,87300.0,64.94,65.11,64.93,65.02,87300.0
2013-05-21 14:30:00,65.0,65.01,64.42,64.83,88300.0,65.0,65.01,64.42,64.83,88300.0
2013-05-21 15:00:00,64.83,65.0,64.79,64.99,124200.0,64.83,65.0,64.79,64.99,124200.0
2013-05-21 15:30:00,64.99,65.03,64.87,65.02,225600.0,64.99,65.03,64.87,65.02,225600.0
2013-05-22 09:30:00,65.67,69.79,65.13,67.32,637000.0,65.67,69.79,65.13,67.32,637000.0
2013-05-22 10:00:00,67.43,68.11,67.41,67.8,124100.0,67.43,68.11,67.41,67.8,124100.0
2013-05-22 10:30:00,67.82,67.97,67.17,67.29,144200.0,67.82,67.97,67.17,67.29,144200.0
2013-05-22 11:00:00,67.3,67.89,67.25,67.55,122400.0,67.3,67.89,67.25,67.55,122400.0
2013-05-22 11:30:00,67.56,67.9,67.56,67.76,55100.0,67.56,67.9,67.56,67.76,55100.0
2013-05-22 12:00:00,67.77,67.97,67.55,67.66,74100.0,67.77,67.97,67.55,67.66,74100.0
2013-05-22 12:30:00,67.59,67.68,67.1,67.18,58400.0,67.59,67.68,67.1,67.18,58400.0
2013-05-22 13:00:00,67.22,67.35,66.56,66.62,82800.0,67.22,67.35,66.56,66.62,82800.0
2013-05-22 13:30:00,66.61,66.75,66.25,66.66,97700.0,66.61,66.75,66.25,66.66,97700.0
2013-05-22 14:00:00,66.66,66.75,65.93,66.39,119400.0,66.66,66.75,65.93,66.39,119400.0
2013-05-22 14:30:00,66.38,66.51,66.06,66.4,80100.0,66.38,66.51,66.06,66.4,80100.0
2013-05-22 15:00:00,66.4,66.4,65.19,65.19,151600.0,66.4,66.4,65.19,65.19,151600.0
2013-05-22 15:30:00,65.2,65.59,64.94,65.56,234700.0,65.2,65.59,64.94,65.56,234700.0
2013-05-23 09:30:00,64.67,64.99,63.1,64.63,105600.0,64.67,64.99,63.1,64.63,105600.0
2013-05-23 10:00:00,64.66,66.4,64.64,66.18,146800.0,64.66,66.4,64.64,66.18,146800.0
2013-05-23 10:30:00,66.19,66.25,65.25,65.25,63000.0,66.19,66.25,65.25,65.25,63000.0
2013-05-23 11:00:00,65.23,66.21,65.21,66.07,51000.0,65.23,66.21,65.21,66.07,51000.0
2013-05-23 11:30:00,66.08,66.21,65.82,65.96,41100.0,66.08,66.21,65.82,65.96,41100.0
2013-05-23 12:00:00,65.92,66.2,65.91,66.05,28100.0,65.92,66.2,65.91,66.05,28100.0
2013-05-23 12:30:00,66.05,66.06,65.74,65.89,27100.0,66.05,66.06,65.74,65.89,27100.0
2013-05-23 13:00:00,65.9,66.06,65.7,65.8,72800.0,65.9,66.06,65.7,65.8,72800.0
2013-05-23 13:30:00,65.83,65.86,65.31,65.57,45700.0,65.83,65.86,65.31,65.57,45700.0
2013-05-23 14:00:00,65.59,65.74,65.5,65.69,41100.0,65.59,65.74,65.5,65.69,41100.0
2013-05-23 14:30:00,65.65,66.11,65.64,66.03,79500.0,65.65,66.11,65.64,66.03,79500.0
2013-05-23 15:00:00,66.04,66.07,65.63,65.7,66900.0,66.04,66.07,65.63,65.7,66900.0
2013-05-23 15:30:00,65.7,65.84,65.57,65.77,140000.0,65.7,65.84,65.57,65.77,140000.0
2013-05-24 09:30:00,65.71,65.71,64.89,64.89,32700.0,65.71,65.71,64.89,64.89,32700.0
2013-05-24 10:00:00,64.83,64.87,64.26,64.56,81600.0,64.83,64.87,64.26,64.56,81600.0
2013-05-24 10:30:00,64.62,64.85,64.48,64.75,167100.0,64.62,64.85,64.48,64.75,167100.0
2013-05-24 11:00:00,64.75,64.92,64.34,64.38,70300.0,64.75,64.92,64.34,64.38,70300.0
2013-05-24 11:30:00,64.4,64.64,64.1,64.48,31900.0,64.4,64.64,64.1,64.48,31900.0
2013-05-24 12:00:00,64.49,64.69,64.48,64.64,23800.0,64.49,64.69,64.48,64.64,23800.0
2013-05-24 12:30:00,64.64,64.64,64.18,64.49,38300.0,64.64,64.64,64.18,64.49,38300.0
2013-05-24 13:00:00,64.48,64.71,64.4,64.59,30000.0,64.48,64.71,64.4,64.59,30000.0
2013-05-24 13:30:00,64.57,64.94,64.56,64.94,23500.0,64.57,64.94,64.56,64.94,23500.0
2013-05-24 14:00:00,64.94,65.17,64.85,64.87,32000.0,64.94,65.17,64.85,64.87,32000.0
2013-05-24 14:30:00,64.88,64.88,64.56,64.62,46400.0,64.88,64.88,64.56,64.62,46400.0
2013-05-24 15:00:00,64.6,64.66,64.42,64.5,78700.0,64.6,64.66,64.42,64.5,78700.0
2013-05-24 15:30:00,64.49,64.63,64.32,64.39,234000.0,64.49,64.63,64.32,64.39,234000.0
2013-05-28 09:30:00,65.14,65.67,64.75,65.34,149500.0,65.14,65.67,64.75,65.34,149500.0
2013-05-28 10:00:00,65.42,65.95,65.33,65.49,131200.0,65.42,65.95,65.33,65.49,131200.0
2013-05-28 10:30:00,65.51,65.66,64.93,64.95,103100.0,65.51,65.66,64.93,64.95,103100.0
2013-05-28 11:00:00,64.96,65.25,64.64,65.23,57100.0,64.96,65.25,64.64,65.23,57100.0
2013-05-28 11:30:00,65.24,65.33,64.89,65.07,57900.0,65.24,65.33,64.89,65.07,57900.0
2013-05-28 12:00:00,65.05,65.79,65.0,65.68,166900.0,65.05,65.79,65.0,65.68,166900.0
2013-05-28 12:30:00,65.68,65.68,65.37,65.52,69600.0,65.68,65.68,65.37,65.52,69600.0
2013-05-28 13:00:00,65.52,65.53,65.44,65.47,56900.0,65.52,65.53,65.44,65.47,56900.0
2013-05-28 13:30:00,65.48,65.49,65.14,65.16,59400.0,65.48,65.49,65.14,65.16,59400.0
2013-05-28 14:00:00,65.16,65.26,64.97,65.21,113300.0,65.16,65.26,64.97,65.21,113300.0
2013-05-28 14:30:00,65.19,65.42,65.11,65.32,93500.0,65.19,65.42,65.11,65.32,93500.0
2013-05-28 15:00:00,65.31,65.36,65.18,65.29,90800.0,65.31,65.36,65.18,65.29,90800.0
2013-05-28 15:30:00,65.29,65.7,65.29,65.56,356900.0,65.29,65.7,65.29,65.56,356900.0
2013-05-29 09:30:00,65.21,65.72,64.59,64.64,102700.0,65.21,65.72,64.59,64.64,102700.0
2013-05-29 10:00:00,64.62,64.84,63.96,63.96,56500.0,64.62,64.84,63.96,63.96,56500.0
2013-05-29 10:30:00,63.96,64.01,63.45,63.74,76000.0,63.96,64.01,63.45,63.74,76000.0
2013-05-29 11:00:00,63.7,64.57,63.64,64.57,46500.0,63.7,64.57,63.64,64.57,46500.0
2013-05-29 11:30:00,64.57,64.67,64.36,64.49,40200.0,64.57,64.67,64.36,64.49,40200.0
2013-05-29 12:00:00,64.52,64.57,64.41,64.46,24800.0,64.52,64.57,64.41,64.46,24800.0
2013-05-29 12:30:00,64.46,64.49,64.1,64.11,37200.0,64.46,64.49,64.1,64.11,37200.0
2013-05-29 13:00:00,64.1,64.2,63.87,63.97,44700.0,64.1,64.2,63.87,63.97,44700.0
2013-05-29 13:30:00,63.98,64.44,63.95,64.44,50000.0,63.98,64.44,63.95,64.44,50000.0
2013-05-29 14:00:00,64.43,64.44,64.24,64.28,55400.0,64.43,64.44,64.24,64.28,55400.0
2013-05-29 14:30:00,64.29,64.58,64.24,64.46,70300.0,64.29,64.58,64.24,64.46,70300.0
2013-05-29 15:00:00,64.45,64.56,64.35,64.41,62000.0,64.45,64.56,64.35,64.41,62000.0
2013-05-29 15:30:00,64.43,64.48,64.3,64.45,185700.0,64.43,64.48,64.3,64.45,185700.0
2013-05-30 09:30:00,63.98,64.24,63.5,63.9,138700.0,63.98,64.24,63.5,63.9,138700.0
2013-05-30 10:00:00,63.89,64.22,63.72,64.08,140300.0,63.89,64.22,63.72,64.08,140300.0
2013-05-30 10:30:00,64.1,64.31,63.67,63.79,60200.0,64.1,64.31,63.67,63.79,60200.0
2013-05-30 11:00:00,63.8,63.88,63.57,63.86,50900.0,63.8,63.88,63.57,63.86,50900.0
2013-05-30 11:30:00,63.88,63.98,63.44,63.45,86500.0,63.88,63.98,63.44,63.45,86500.0
2013-05-30 12:00:00,63.45,63.65,63.16,63.28,82000.0,63.45,63.65,63.16,63.28,82000.0
2013-05-30 12:30:00,63.27,63.56,63.26,63.47,70900.0,63.27,63.56,63.26,63.47,70900.0
2013-05-30 13:00:00,63.51,63.58,63.37,63.41,66700.0,63.51,63.58,63.37,63.41,66700.0
2013-05-30 13:30:00,63.41,63.49,63.15,63.3,133500.0,63.41,63.49,63.15,63.3,133500.0
2013-05-30 14:00:00,63.3,63.68,63.25,63.6,120000.0,63.3,63.68,63.25,63.6,120000.0
2013-05-30 14:30:00,63.59,64.08,63.59,64.0,90200.0,63.59,64.08,63.59,64.0,90200.0
2013-05-30 15:00:00,64.0,64.07,63.75,63.9,105700.0,64.0,64.07,63.75,63.9,105700.0
2013-05-30 15:30:00,63.89,64.01,63.76,63.85,262500.0,63.89,64.01,63.76,63.85,262500.0
2013-05-31 09:30:00,63.67,63.99,63.23,63.23,243800.0,63.67,63.99,63.23,63.23,243800.0
2013-05-31 10:00:00,63.27,63.3,62.52,62.66,153800.0,63.27,63.3,62.52,62.66,153800.0
2013-05-31 10:30:00,62.66,62.66,62.09,62.17,129600.0,62.66,62.66,62.09,62.17,129600.0
2013-05-31 11:00:00,62.17,63.18,62.15,62.7,129600.0,62.17,63.18,62.15,62.7,129600.0
2013-05-31 11:30:00,62.68,62.8,62.53,62.61,78000.0,62.68,62.8,62.53,62.61,78000.0
2013-05-31 12:00:00,62.61,62.64,62.25,62.3,59700.0,62.61,62.64,62.25,62.3,59700.0
2013-05-31 12:30:00,62.3,62.5,62.15,62.22,72500.0,62.3,62.5,62.15,62.22,72500.0
2013-05-31 13:00:00,62.21,62.38,62.19,62.37,70700.0,62.21,62.38,62.19,62.37,70700.0
2013-05-31 13:30:00,62.38,62.4,62.14,62.21,86000.0,62.38,62.4,62.14,62.21,86000.0
2013-05-31 14:00:00,62.25,62.74,62.19,62.72,115800.0,62.25,62.74,62.19,62.72,115800.0
2013-05-31 14:30:00,62.74,62.8,62.55,62.68,156000.0,62.74,62.8,62.55,62.68,156000.0
2013-05-31 15:00:00,62.68,63.45,62.65,63.37,191100.0,62.68,63.45,62.65,63.37,191100.0
2013-05-31 15:30:00,63.38,63.65,62.5,62.77,897700.0,63.38,63.65,62.5,62.77,897700.0
2013-06-03 09:30:00,62.0,62.02,56.54,58.59,1131900.0,62.0,62.02,56.54,58.59,1131900.0
2013-06-03 10:00:00,58.55,59.08,57.36,58.27,306500.0,58.55,59.08,57.36,58.27,306500.0
2013-06-03 10:30:00,58.3,58.4,57.29,57.61,194300.0,58.3,58.4,57.29,57.61,194300.0
2013-06-03 11:00:00,57.62,57.74,57.09,57.6,154200.0,57.62,57.74,57.09,57.6,154200.0
2013-06-03 11:30:00,57.6,58.0,57.04,57.39,220500.0,57.6,58.0,57.04,57.39,220500.0
2013-06-03 12:00:00,57.36,58.29,57.35,57.82,146400.0,57.36,58.29,57.35,57.82,146400.0
2013-06-03 12:30:00,57.81,58.09,57.52,57.78,76000.0,57.81,58.09,57.52,57.78,76000.0
2013-06-03 13:00:00,57.77,58.08,57.65,57.82,88800.0,57.77,58.08,57.65,57.82,88800.0
2013-06-03 13:30:00,57.84,58.26,57.76,58.23,134200.0,57.84,58.26,57.76,58.23,134200.0
2013-06-03 14:00:00,58.23,58.45,58.17,58.3,175300.0,58.23,58.45,58.17,58.3,175300.0
2013-06-03 14:30:00,58.31,58.74,58.28,58.35,149200.0,58.31,58.74,58.28,58.35,149200.0
2013-06-03 15:00:00,58.34,58.68,58.24,58.61,258800.0,58.34,58.68,58.24,58.61,258800.0
2013-06-03 15:30:00,58.6,59.86,58.47,59.78,1200200.0,58.6,59.86,58.47,59.78,1200200.0
2013-06-04 09:30:00,60.43,61.5,60.21,61.22,494800.0,60.43,61.5,60.21,61.22,494800.0
2013-06-04 10:00:00,61.29,61.66,60.95,61.66,242700.0,61.29,61.66,60.95,61.66,242700.0
2013-06-04 10:30:00,61.67,62.73,61.64,62.12,352600.0,61.67,62.73,61.64,62.12,352600.0
2013-06-04 11:00:00,62.1,62.18,61.75,61.8,166100.0,62.1,62.18,61.75,61.8,166100.0
2013-06-04 11:30:00,61.83,61.83,61.18,61.29,147700.0,61.83,61.83,61.18,61.29,147700.0
2013-06-04 12:00:00,61.3,61.33,60.28,60.5,239700.0,61.3,61.33,60.28,60.5,239700.0
2013-06-04 12:30:00,60.47,60.56,60.24,60.53,117600.0,60.47,60.56,60.24,60.53,117600.0
2013-06-04 13:00:00,60.52,60.61,59.83,59.85,133700.0,60.52,60.61,59.83,59.85,133700.0
2013-06-04 13:30:00,59.85,59.99,59.44,59.69,226500.0,59.85,59.99,59.44,59.69,226500.0
2013-06-04 14:00:00,59.69,59.86,59.08,59.63,263200.0,59.69,59.86,59.08,59.63,263200.0
2013-06-04 14:30:00,59.58,60.08,59.41,60.05,150300.0,59.58,60.08,59.41,60.05,150300.0
2013-06-04 15:00:00,60.05,60.52,59.97,59.98,200400.0,60.05,60.52,59.97,59.98,200400.0
2013-06-04 15:30:00,59.98,60.29,59.81,59.82,295700.0,59.98,60.29,59.81,59.82,295700.0
2013-06-05 09:30:00,59.53,60.16,59.22,59.65,113400.0,59.53,60.16,59.22,59.65,113400.0
2013-06-05 10:00:00,59.67,59.95,59.0,59.19,64800.0,59.67,59.95,59.0,59.19,64800.0
2013-06-05 10:30:00,59.19,59.46,58.82,58.99,55300.0,59.19,59.46,58.82,58.99,55300.0
2013-06-05 11:00:00,58.95,58.98,58.5,58.77,50400.0,58.95,58.98,58.5,58.77,50400.0
2013-06-05 11:30:00,58.74,58.86,58.3,58.41,33100.0,58.74,58.86,58.3,58.41,33100.0
2013-06-05 12:00:00,58.4,58.47,57.91,58.11,92100.0,58.4,58.47,57.91,58.11,92100.0
2013-06-05 12:30:00,58.12,58.18,57.91,58.06,50900.0,58.12,58.18,57.91,58.06,50900.0
2013-06-05 13:00:00,58.01,58.85,57.99,58.69,60000.0,58.01,58.85,57.99,58.69,60000.0
2013-06-05 13:30:00,58.69,58.69,58.41,58.44,39200.0,58.69,58.69,58.41,58.44,39200.0
2013-06-05 14:00:00,58.42,58.57,58.23,58.26,64400.0,58.42,58.57,58.23,58.26,64400.0
2013-06-05 14:30:00,58.25,58.46,58.05,58.38,129800.0,58.25,58.46,58.05,58.38,129800.0
2013-06-05 15:00:00,58.36,58.42,57.97,58.19,98900.0,58.36,58.42,57.97,58.19,98900.0
2013-06-05 15:30:00,58.21,58.21,57.61,57.66,394800.0,58.21,58.21,57.61,57.66,394800.0
2013-06-06 09:30:00,57.83,58.8,57.72,58.48,238700.0,57.83,58.8,57.72,58.48,238700.0
2013-06-06 10:00:00,58.55,58.58,57.29,57.75,155900.0,58.55,58.58,57.29,57.75,155900.0
2013-06-06 10:30:00,57.74,58.11,57.73,58.11,88700.0,57.74,58.11,57.73,58.11,88700.0
2013-06-06 11:00:00,58.05,58.12,57.84,57.98,67000.0,58.05,58.12,57.84,57.98,67000.0
2013-06-06 11:30:00,57.96,58.1,57.65,57.67,53800.0,57.96,58.1,57.65,57.67,53800.0
2013-06-06 12:00:00,57.68,57.73,57.03,57.21,90600.0,57.68,57.73,57.03,57.21,90600.0
2013-06-06 12:30:00,57.22,57.48,57.12,57.36,64100.0,57.22,57.48,57.12,57.36,64100.0
2013-06-06 13:00:00,57.37,57.91,57.37,57.59,69500.0,57.37,57.91,57.37,57.59,69500.0
2013-06-06 13:30:00,57.61,57.64,57.47,57.61,85700.0,57.61,57.64,57.47,57.61,85700.0
2013-06-06 14:00:00,57.6,57.98,57.6,57.94,112000.0,57.6,57.98,57.6,57.94,112000.0
2013-06-06 14:30:00,57.95,58.34,57.87,58.23,170400.0,57.95,58.34,57.87,58.23,170400.0
2013-06-06 15:00:00,58.19,58.49,58.07,58.43,179100.0,58.19,58.49,58.07,58.43,179100.0
2013-06-06 15:30:00,58.41,59.0,58.36,59.0,324500.0,58.41,59.0,58.36,59.0,324500.0
2013-06-07 09:30:00,59.02,59.65,58.99,59.38,118100.0,59.02,59.65,58.99,59.38,118100.0
2013-06-07 10:00:00,59.48,59.88,59.35,59.69,88400.0,59.48,59.88,59.35,59.69,88400.0
2013-06-07 10:30:00,59.66,59.74,59.21,59.26,90300.0,59.66,59.74,59.21,59.26,90300.0
2013-06-07 11:00:00,59.25,59.58,59.1,59.38,99200.0,59.25,59.58,59.1,59.38,99200.0
2013-06-07 11:30:00,59.36,59.36,58.8,58.99,84700.0,59.36,59.36,58.8,58.99,84700.0
2013-06-07 12:00:00,58.98,59.22,58.77,59.22,63600.0,58.98,59.22,58.77,59.22,63600.0
2013-06-07 12:30:00,59.27,59.31,58.84,59.18,51700.0,59.27,59.31,58.84,59.18,51700.0
2013-06-07 13:00:00,59.19,59.32,59.0,59.15,49800.0,59.19,59.32,59.0,59.15,49800.0
2013-06-07 13:30:00,59.18,59.21,59.06,59.14,43100.0,59.18,59.21,59.06,59.14,43100.0
2013-06-07 14:00:00,59.13,59.4,59.03,59.15,41300.0,59.13,59.4,59.03,59.15,41300.0
2013-06-07 14:30:00,59.13,59.23,59.04,59.12,49400.0,59.13,59.23,59.04,59.12,49400.0
2013-06-07 15:00:00,59.09,59.1,58.9,58.94,69700.0,59.09,59.1,58.9,58.94,69700.0
2013-06-07 15:30:00,58.94,58.99,58.79,58.94,123900.0,58.94,58.99,58.79,58.94,123900.0
2013-06-10 09:30:00,59.22,59.25,58.28,58.42,150400.0,59.22,59.25,58.28,58.42,150400.0
2013-06-10 10:00:00,58.42,58.6,58.13,58.42,61100.0,58.42,58.6,58.13,58.42,61100.0
2013-06-10 10:30:00,58.44,58.71,58.26,58.26,57300.0,58.44,58.71,58.26,58.26,57300.0
2013-06-10 11:00:00,58.31,58.37,57.95,57.98,45200.0,58.31,58.37,57.95,57.98,45200.0
2013-06-10 11:30:00,57.95,58.25,57.89,58.09,65900.0,57.95,58.25,57.89,58.09,65900.0
2013-06-10 12:00:00,58.12,58.36,58.08,58.3,40600.0,58.12,58.36,58.08,58.3,40600.0
2013-06-10 12:30:00,58.3,58.39,58.03,58.03,47000.0,58.3,58.39,58.03,58.03,47000.0
2013-06-10 13:00:00,58.08,58.14,57.77,57.98,58500.0,58.08,58.14,57.77,57.98,58500.0
2013-06-10 13:30:00,57.98,58.12,57.87,57.92,42700.0,57.98,58.12,57.87,57.92,42700.0
2013-06-10 14:00:00,57.89,57.96,57.75,57.87,60500.0,57.89,57.96,57.75,57.87,60500.0
2013-06-10 14:30:00,57.88,57.97,57.76,57.79,54000.0,57.88,57.97,57.76,57.79,54000.0
2013-06-10 15:00:00,57.79,58.05,57.76,58.04,65000.0,57.79,58.05,57.76,58.04,65000.0
2013-06-10 15:30:00,58.05,58.15,57.93,58.05,123200.0,58.05,58.15,57.93,58.05,123200.0
2013-06-11 09:30:00,57.88,57.88,57.07,57.49,79600.0,57.88,57.88,57.07,57.49,79600.0
2013-06-11 10:00:00,57.5,58.11,57.42,58.02,52200.0,57.5,58.11,57.42,58.02,52200.0
2013-06-11 10:30:00,57.99,58.36,57.95,58.05,87300.0,57.99,58.36,57.95,58.05,87300.0
2013-06-11 11:00:00,58.1,58.5,57.87,58.5,146300.0,58.1,58.5,57.87,58.5,146300.0
2013-06-11 11:30:00,58.5,58.5,58.03,58.11,79600.0,58.5,58.5,58.03,58.11,79600.0
2013-06-11 12:00:00,58.12,58.56,58.11,58.46,145500.0,58.12,58.56,58.11,58.46,145500.0
2013-06-11 12:30:00,58.51,58.93,58.51,58.87,51100.0,58.51,58.93,58.51,58.87,51100.0
2013-06-11 13:00:00,58.87,58.98,58.5,58.5,66400.0,58.87,58.98,58.5,58.5,66400.0
2013-06-11 13:30:00,58.5,58.5,58.19,58.19,41100.0,58.5,58.5,58.19,58.19,41100.0
2013-06-11 14:00:00,58.22,58.6,58.18,58.52,53200.0,58.22,58.6,58.18,58.52,53200.0
2013-06-11 14:30:00,58.56,58.66,58.41,58.66,50100.0,58.56,58.66,58.41,58.66,50100.0
2013-06-11 15:00:00,58.68,58.89,58.66,58.78,84500.0,58.68,58.89,58.66,58.78,84500.0
2013-06-11 15:30:00,58.74,58.86,58.71,58.79,211800.0,58.74,58.86,58.71,58.79,211800.0
2013-06-12 09:30:00,59.15,59.38,58.65,59.13,103800.0,59.15,59.38,58.65,59.13,103800.0
2013-06-12 10:00:00,59.11,59.11,58.59,59.01,117500.0,59.11,59.11,58.59,59.01,117500.0
2013-06-12 10:30:00,59.05,59.18,58.57,58.9,89200.0,59.05,59.18,58.57,58.9,89200.0
2013-06-12 11:00:00,58.86,59.0,58.6,58.88,59500.0,58.86,59.0,58.6,58.88,59500.0
2013-06-12 11:30:00,58.86,59.07,58.49,58.53,55800.0,58.86,59.07,58.49,58.53,55800.0
2013-06-12 12:00:00,58.52,58.67,57.95,58.21,28100.0,58.52,58.67,57.95,58.21,28100.0
2013-06-12 12:30:00,58.17,58.26,57.84,58.19,56900.0,58.17,58.26,57.84,58.19,56900.0
2013-06-12 13:00:00,58.19,58.3,58.03,58.12,62100.0,58.19,58.3,58.03,58.12,62100.0
2013-06-12 13:30:00,58.12,58.33,58.0,58.26,60000.0,58.12,58.33,58.0,58.26,60000.0
2013-06-12 14:00:00,58.23,58.36,58.1,58.19,69100.0,58.23,58.36,58.1,58.19,69100.0
2013-06-12 14:30:00,58.2,58.24,58.0,58.09,59200.0,58.2,58.24,58.0,58.09,59200.0
2013-06-12 15:00:00,58.08,58.08,57.71,57.76,65000.0,58.08,58.08,57.71,57.76,65000.0
2013-06-12 15:30:00,57.74,57.76,57.44,57.56,155200.0,57.74,57.76,57.44,57.56,155200.0
2013-06-13 09:30:00,57.26,57.92,57.01,57.92,106900.0,57.26,57.92,57.01,57.92,106900.0
2013-06-13 10:00:00,57.87,58.47,57.75,58.34,64200.0,57.87,58.47,57.75,58.34,64200.0
2013-06-13 10:30:00,58.29,58.91,58.23,58.26,64400.0,58.29,58.91,58.23,58.26,64400.0
2013-06-13 11:00:00,58.29,58.5,58.21,58.46,29000.0,58.29,58.5,58.21,58.46,29000.0
2013-06-13 11:30:00,58.47,58.63,58.43,58.62,31100.0,58.47,58.63,58.43,58.62,31100.0
2013-06-13 12:00:00,58.59,58.67,58.52,58.65,35700.0,58.59,58.67,58.52,58.65,35700.0
2013-06-13 12:30:00,58.62,58.83,58.55,58.76,48900.0,58.62,58.83,58.55,58.76,48900.0
2013-06-13 13:00:00,58.76,58.8,58.59,58.78,31900.0,58.76,58.8,58.59,58.78,31900.0
2013-06-13 13:30:00,58.78,58.82,58.64,58.78,29900.0,58.78,58.82,58.64,58.78,29900.0
2013-06-13 14:00:00,58.78,59.04,58.78,58.85,101300.0,58.78,59.04,58.78,58.85,101300.0
2013-06-13 14:30:00,58.85,58.95,58.65,58.77,37400.0,58.85,58.95,58.65,58.77,37400.0
2013-06-13 15:00:00,58.77,58.89,58.73,58.79,44900.0,58.77,58.89,58.73,58.79,44900.0
2013-06-13 15:30:00,58.77,59.0,58.75,58.97,104900.0,58.77,59.0,58.75,58.97,104900.0
2013-06-14 09:30:00,58.79,59.34,58.56,58.88,66100.0,58.79,59.34,58.56,58.88,66100.0
2013-06-14 10:00:00,58.88,58.89,58.4,58.75,45900.0,58.88,58.89,58.4,58.75,45900.0
2013-06-14 10:30:00,58.73,58.77,58.38,58.49,131200.0,58.73,58.77,58.38,58.49,131200.0
2013-06-14 11:00:00,58.52,58.84,58.37,58.83,106400.0,58.52,58.84,58.37,58.83,106400.0
2013-06-14 11:30:00,58.81,58.83,58.37,58.81,42500.0,58.81,58.83,58.37,58.81,42500.0
2013-06-14 12:00:00,58.79,58.82,58.48,58.73,78500.0,58.79,58.82,58.48,58.73,78500.0
2013-06-14 12:30:00,58.73,59.0,58.69,58.88,57500.0,58.73,59.0,58.69,58.88,57500.0
2013-06-14 13:00:00,58.87,58.9,58.65,58.68,71800.0,58.87,58.9,58.65,58.68,71800.0
2013-06-14 13:30:00,58.68,58.95,58.68,58.81,42400.0,58.68,58.95,58.68,58.81,42400.0
2013-06-14 14:00:00,58.81,58.83,58.35,58.45,55600.0,58.81,58.83,58.35,58.45,55600.0
2013-06-14 14:30:00,58.47,58.6,58.39,58.47,33400.0,58.47,58.6,58.39,58.47,33400.0
2013-06-14 15:00:00,58.5,58.66,58.43,58.43,60600.0,58.5,58.66,58.43,58.43,60600.0
2013-06-14 15:30:00,58.41,58.48,58.07,58.14,143300.0,58.41,58.48,58.07,58.14,143300.0
2013-06-17 09:30:00,58.75,58.75,58.26,58.46,46600.0,58.75,58.75,58.26,58.46,46600.0
2013-06-17 10:00:00,58.51,58.6,58.26,58.46,56300.0,58.51,58.6,58.26,58.46,56300.0
2013-06-17 10:30:00,58.42,58.47,57.89,58.27,52900.0,58.42,58.47,57.89,58.27,52900.0
2013-06-17 11:00:00,58.26,58.94,58.22,58.94,89400.0,58.26,58.94,58.22,58.94,89400.0
2013-06-17 11:30:00,58.95,59.2,58.26,58.5,209400.0,58.95,59.2,58.26,58.5,209400.0
2013-06-17 12:00:00,58.55,58.65,58.25,58.45,32400.0,58.55,58.65,58.25,58.45,32400.0
2013-06-17 12:30:00,58.43,58.63,58.32,58.41,38700.0,58.43,58.63,58.32,58.41,38700.0
2013-06-17 13:00:00,58.42,58.48,58.25,58.4,31900.0,58.42,58.48,58.25,58.4,31900.0
2013-06-17 13:30:00,58.37,58.55,58.29,58.38,24800.0,58.37,58.55,58.29,58.38,24800.0
2013-06-17 14:00:00,58.42,58.44,58.09,58.12,33700.0,58.42,58.44,58.09,58.12,33700.0
2013-06-17 14:30:00,58.13,58.25,57.93,58.09,46900.0,58.13,58.25,57.93,58.09,46900.0
2013-06-17 15:00:00,58.11,58.18,58.0,58.14,49300.0,58.11,58.18,58.0,58.14,49300.0
2013-06-17 15:30:00,58.15,58.24,58.1,58.15,180100.0,58.15,58.24,58.1,58.15,180100.0
2013-06-18 09:30:00,58.05,58.3,57.52,57.73,87300.0,58.05,58.3,57.52,57.73,87300.0
2013-06-18 10:00:00,57.7,57.9,57.36,57.43,101900.0,57.7,57.9,57.36,57.43,101900.0
2013-06-18 10:30:00,57.42,57.92,57.21,57.88,49800.0,57.42,57.92,57.21,57.88,49800.0
2013-06-18 11:00:00,57.88,58.15,57.73,58.06,38900.0,57.88,58.15,57.73,58.06,38900.0
2013-06-18 11:30:00,58.06,58.15,57.95,57.98,53600.0,58.06,58.15,57.95,57.98,53600.0
2013-06-18 12:00:00,57.97,57.99,57.72,57.81,25500.0,57.97,57.99,57.72,57.81,25500.0
2013-06-18 12:30:00,57.83,58.06,57.81,58.03,44100.0,57.83,58.06,57.81,58.03,44100.0
2013-06-18 13:00:00,58.05,58.26,58.04,58.12,51200.0,58.05,58.26,58.04,58.12,51200.0
2013-06-18 13:30:00,58.15,58.23,58.1,58.23,52300.0,58.15,58.23,58.1,58.23,52300.0
2013-06-18 14:00:00,58.25,58.56,58.19,58.49,95400.0,58.25,58.56,58.19,58.49,95400.0
2013-06-18 14:30:00,58.5,58.78,58.5,58.64,50700.0,58.5,58.78,58.5,58.64,50700.0
2013-06-18 15:00:00,58.61,58.64,58.38,58.4,64400.0,58.61,58.64,58.38,58.4,64400.0
2013-06-18 15:30:00,58.4,58.44,58.15,58.31,93500.0,58.4,58.44,58.15,58.31,93500.0
2013-06-19 09:30:00,58.3,58.55,57.76,58.33,28100.0,58.3,58.55,57.76,58.33,28100.0
2013-06-19 10:00:00,58.3,58.51,58.12,58.37,27600.0,58.3,58.51,58.12,58.37,27600.0
2013-06-19 10:30:00,58.4,58.4,58.1,58.22,31400.0,58.4,58.4,58.1,58.22,31400.0
2013-06-19 11:00:00,58.26,58.44,58.19,58.31,34800.0,58.26,58.44,58.19,58.31,34800.0
2013-06-19 11:30:00,58.34,58.6,58.24,58.46,17200.0,58.34,58.6,58.24,58.46,17200.0
2013-06-19 12:00:00,58.41,58.46,58.12,58.27,35000.0,58.41,58.46,58.12,58.27,35000.0
2013-06-19 12:30:00,58.18,58.28,57.97,58.0,17100.0,58.18,58.28,57.97,58.0,17100.0
2013-06-19 13:00:00,57.98,58.11,57.96,58.07,27400.0,57.98,58.11,57.96,58.07,27400.0
2013-06-19 13:30:00,58.06,58.12,58.05,58.09,34300.0,58.06,58.12,58.05,58.09,34300.0
2013-06-19 14:00:00,58.1,58.23,57.79,57.98,42600.0,58.1,58.23,57.79,57.98,42600.0
2013-06-19 14:30:00,57.99,58.15,57.4,57.42,84400.0,57.99,58.15,57.4,57.42,84400.0
2013-06-19 15:00:00,57.43,57.89,57.35,57.84,69700.0,57.43,57.89,57.35,57.84,69700.0
2013-06-19 15:30:00,57.88,57.88,57.16,57.21,175800.0,57.88,57.88,57.16,57.21,175800.0
2013-06-20 09:30:00,56.41,56.41,54.89,55.55,323000.0,56.41,56.41,54.89,55.55,323000.0
2013-06-20 10:00:00,55.55,56.0,55.37,55.61,159100.0,55.55,56.0,55.37,55.61,159100.0
2013-06-20 10:30:00,55.6,55.92,55.37,55.84,132900.0,55.6,55.92,55.37,55.84,132900.0
2013-06-20 11:00:00,55.82,56.12,55.72,55.8,176500.0,55.82,56.12,55.72,55.8,176500.0
2013-06-20 11:30:00,55.8,56.12,55.77,56.07,136500.0,55.8,56.12,55.77,56.07,136500.0
2013-06-20 12:00:00,56.12,56.86,56.12,56.65,116500.0,56.12,56.86,56.12,56.65,116500.0
2013-06-20 12:30:00,56.68,56.74,56.27,56.47,45400.0,56.68,56.74,56.27,56.47,45400.0
2013-06-20 13:00:00,56.43,56.51,56.31,56.51,77000.0,56.43,56.51,56.31,56.51,77000.0
2013-06-20 13:30:00,56.5,56.59,56.2,56.24,86000.0,56.5,56.59,56.2,56.24,86000.0
2013-06-20 14:00:00,56.29,56.29,55.62,55.64,63200.0,56.29,56.29,55.62,55.64,63200.0
2013-06-20 14:30:00,55.64,55.77,55.29,55.35,84500.0,55.64,55.77,55.29,55.35,84500.0
2013-06-20 15:00:00,55.35,55.45,55.16,55.26,114900.0,55.35,55.45,55.16,55.26,114900.0
2013-06-20 15:30:00,55.25,55.42,55.02,55.16,231800.0,55.25,55.42,55.02,55.16,231800.0
2013-06-21 09:30:00,55.61,56.3,55.47,55.98,197400.0,55.61,56.3,55.47,55.98,197400.0
2013-06-21 10:00:00,55.95,56.44,55.95,55.97,123600.0,55.95,56.44,55.95,55.97,123600.0
2013-06-21 10:30:00,56.0,56.24,55.76,56.16,167900.0,56.0,56.24,55.76,56.16,167900.0
2013-06-21 11:00:00,56.16,56.22,55.66,55.75,160900.0,56.16,56.22,55.66,55.75,160900.0
2013-06-21 11:30:00,55.74,55.78,55.28,55.74,117400.0,55.74,55.78,55.28,55.74,117400.0
2013-06-21 12:00:00,55.76,55.86,55.52,55.61,86000.0,55.76,55.86,55.52,55.61,86000.0
2013-06-21 12:30:00,55.61,56.24,55.58,56.19,78200.0,55.61,56.24,55.58,56.19,78200.0
2013-06-21 13:00:00,56.21,56.37,55.79,55.85,81300.0,56.21,56.37,55.79,55.85,81300.0
2013-06-21 13:30:00,55.84,56.15,55.78,55.95,88900.0,55.84,56.15,55.78,55.95,88900.0
2013-06-21 14:00:00,55.91,55.98,55.66,55.87,112800.0,55.91,55.98,55.66,55.87,112800.0
2013-06-21 14:30:00,55.89,56.2,55.75,56.0,110800.0,55.89,56.2,55.75,56.0,110800.0
2013-06-21 15:00:00,56.01,56.18,55.84,56.12,137600.0,56.01,56.18,55.84,56.12,137600.0
2013-06-21 15:30:00,56.13,56.15,55.59,55.61,330300.0,56.13,56.15,55.59,55.61,330300.0
2013-06-24 09:30:00,54.88,55.17,53.53,54.15,220000.0,54.88,55.17,53.53,54.15,220000.0
2013-06-24 10:00:00,54.05,54.56,53.87,54.41,110100.0,54.05,54.56,53.87,54.41,110100.0
2013-06-24 10:30:00,54.43,54.98,54.34,54.79,88300.0,54.43,54.98,54.34,54.79,88300.0
2013-06-24 11:00:00,54.76,54.81,54.28,54.39,36600.0,54.76,54.81,54.28,54.39,36600.0
2013-06-24 11:30:00,54.34,54.92,54.24,54.86,66800.0,54.34,54.92,54.24,54.86,66800.0
2013-06-24 12:00:00,54.87,54.94,54.16,54.55,46100.0,54.87,54.94,54.16,54.55,46100.0
2013-06-24 12:30:00,54.55,54.77,54.3,54.72,40000.0,54.55,54.77,54.3,54.72,40000.0
2013-06-24 13:00:00,54.77,55.14,54.61,54.86,46900.0,54.77,55.14,54.61,54.86,46900.0
2013-06-24 13:30:00,54.88,55.04,54.72,54.92,31900.0,54.88,55.04,54.72,54.92,31900.0
2013-06-24 14:00:00,54.95,55.4,54.8,55.26,35300.0,54.95,55.4,54.8,55.26,35300.0
2013-06-24 14:30:00,55.22,55.36,55.0,55.11,45900.0,55.22,55.36,55.0,55.11,45900.0
2013-06-24 15:00:00,55.09,55.23,54.75,54.86,48600.0,55.09,55.23,54.75,54.86,48600.0
2013-06-24 15:30:00,54.86,55.17,54.69,54.78,194000.0,54.86,55.17,54.69,54.78,194000.0
2013-06-25 09:30:00,55.23,55.71,54.5,55.69,144200.0,55.23,55.71,54.5,55.69,144200.0
2013-06-25 10:00:00,55.7,55.81,55.05,55.3,78200.0,55.7,55.81,55.05,55.3,78200.0
2013-06-25 10:30:00,55.28,55.35,55.09,55.31,45400.0,55.28,55.35,55.09,55.31,45400.0
2013-06-25 11:00:00,55.34,55.43,55.18,55.34,43000.0,55.34,55.43,55.18,55.34,43000.0
2013-06-25 11:30:00,55.3,55.35,55.17,55.32,57400.0,55.3,55.35,55.17,55.32,57400.0
2013-06-25 12:00:00,55.29,55.49,55.25,55.49,41700.0,55.29,55.49,55.25,55.49,41700.0
2013-06-25 12:30:00,55.48,55.65,55.29,55.3,29400.0,55.48,55.65,55.29,55.3,29400.0
2013-06-25 13:00:00,55.3,55.33,55.18,55.23,41400.0,55.3,55.33,55.18,55.23,41400.0
2013-06-25 13:30:00,55.26,55.3,55.2,55.24,36600.0,55.26,55.3,55.2,55.24,36600.0
2013-06-25 14:00:00,55.23,55.32,55.2,55.28,42900.0,55.23,55.32,55.2,55.28,42900.0
2013-06-25 14:30:00,55.29,55.48,55.29,55.48,39400.0,55.29,55.48,55.29,55.48,39400.0
2013-06-25 15:00:00,55.46,55.67,55.41,55.61,81200.0,55.46,55.67,55.41,55.61,81200.0
2013-06-25 15:30:00,55.64,55.83,55.6,55.75,208800.0,55.64,55.83,55.6,55.75,208800.0
2013-06-26 09:30:00,56.33,57.07,55.86,56.89,119900.0,56.33,57.07,55.86,56.89,119900.0
2013-06-26 10:00:00,56.89,56.97,56.58,56.72,106900.0,56.89,56.97,56.58,56.72,106900.0
2013-06-26 10:30:00,56.75,57.25,56.68,56.95,168300.0,56.75,57.25,56.68,56.95,168300.0
2013-06-26 11:00:00,56.95,57.2,56.61,57.17,58700.0,56.95,57.2,56.61,57.17,58700.0
2013-06-26 11:30:00,57.13,57.13,56.77,56.97,52400.0,57.13,57.13,56.77,56.97,52400.0
2013-06-26 12:00:00,56.94,57.21,56.88,57.1,60600.0,56.94,57.21,56.88,57.1,60600.0
2013-06-26 12:30:00,57.11,57.34,56.99,57.26,124700.0,57.11,57.34,56.99,57.26,124700.0
2013-06-26 13:00:00,57.27,57.28,56.94,57.09,56000.0,57.27,57.28,56.94,57.09,56000.0
2013-06-26 13:30:00,57.12,57.2,57.03,57.11,59300.0,57.12,57.2,57.03,57.11,59300.0
2013-06-26 14:00:00,57.11,57.24,56.99,57.19,62700.0,57.11,57.24,56.99,57.19,62700.0
2013-06-26 14:30:00,57.2,57.32,57.06,57.22,233000.0,57.2,57.32,57.06,57.22,233000.0
2013-06-26 15:00:00,57.21,57.33,57.11,57.11,79600.0,57.21,57.33,57.11,57.11,79600.0
2013-06-26 15:30:00,57.13,57.25,56.97,57.08,198600.0,57.13,57.25,56.97,57.08,198600.0
2013-06-27 09:30:00,57.43,57.46,56.93,57.33,46400.0,57.43,57.46,56.93,57.33,46400.0
2013-06-27 10:00:00,57.33,57.54,57.03,57.41,89800.0,57.33,57.54,57.03,57.41,89800.0
2013-06-27 10:30:00,57.42,57.56,57.23,57.45,45200.0,57.42,57.56,57.23,57.45,45200.0
2013-06-27 11:00:00,57.4,57.67,57.23,57.36,56100.0,57.4,57.67,57.23,57.36,56100.0
2013-06-27 11:30:00,57.36,57.44,57.1,57.11,76500.0,57.36,57.44,57.1,57.11,76500.0
2013-06-27 12:00:00,57.16,57.19,56.71,56.88,44500.0,57.16,57.19,56.71,56.88,44500.0
2013-06-27 12:30:00,56.86,57.0,56.61,56.64,35200.0,56.86,57.0,56.61,56.64,35200.0
2013-06-27 13:00:00,56.64,56.91,56.64,56.8,35900.0,56.64,56.91,56.64,56.8,35900.0
2013-06-27 13:30:00,56.8,56.91,56.5,56.51,52000.0,56.8,56.91,56.5,56.51,52000.0
2013-06-27 14:00:00,56.5,56.6,56.24,56.55,69800.0,56.5,56.6,56.24,56.55,69800.0
2013-06-27 14:30:00,56.54,56.58,56.36,56.44,52000.0,56.54,56.58,56.36,56.44,52000.0
2013-06-27 15:00:00,56.45,56.53,56.36,56.47,50200.0,56.45,56.53,56.36,56.47,50200.0
2013-06-27 15:30:00,56.46,56.78,56.44,56.71,111700.0,56.46,56.78,56.44,56.71,111700.0
2013-06-28 09:30:00,56.59,56.59,56.25,56.4,45600.0,56.59,56.59,56.25,56.4,45600.0
2013-06-28 10:00:00,56.37,56.62,56.16,56.25,59000.0,56.37,56.62,56.16,56.25,59000.0
2013-06-28 10:30:00,56.3,56.81,56.26,56.71,42300.0,56.3,56.81,56.26,56.71,42300.0
2013-06-28 11:00:00,56.69,56.74,56.32,56.32,52100.0,56.69,56.74,56.32,56.32,52100.0
2013-06-28 11:30:00,56.35,56.44,56.01,56.08,94400.0,56.35,56.44,56.01,56.08,94400.0
2013-06-28 12:00:00,56.12,56.28,55.94,56.28,99900.0,56.12,56.28,55.94,56.28,99900.0
2013-06-28 12:30:00,56.28,56.47,56.17,56.34,66000.0,56.28,56.47,56.17,56.34,66000.0
2013-06-28 13:00:00,56.34,56.66,56.33,56.44,28700.0,56.34,56.66,56.33,56.44,28700.0
2013-06-28 13:30:00,56.48,56.67,56.41,56.62,29900.0,56.48,56.67,56.41,56.62,29900.0
2013-06-28 14:00:00,56.63,56.66,56.43,56.55,31200.0,56.63,56.66,56.43,56.55,31200.0
2013-06-28 14:30:00,56.57,56.62,56.24,56.31,44500.0,56.57,56.62,56.24,56.31,44500.0
2013-06-28 15:00:00,56.34,56.34,55.93,56.23,86700.0,56.34,56.34,55.93,56.23,86700.0
2013-06-28 15:30:00,56.24,56.4,55.65,55.82,412000.0,56.24,56.4,55.65,55.82,412000.0
2013-07-01 09:30:00,56.69,61.21,56.31,59.99,586000.0,56.69,61.21,56.31,59.99,586000.0
2013-07-01 10:00:00,59.99,60.06,59.1,59.18,334000.0,59.99,60.06,59.1,59.18,334000.0
2013-07-01 10:30:00,59.15,59.9,59.14,59.88,232100.0,59.15,59.9,59.14,59.88,232100.0
2013-07-01 11:00:00,59.88,60.45,59.8,60.27,302600.0,59.88,60.45,59.8,60.27,302600.0
2013-07-01 11:30:00,60.27,60.34,59.62,60.08,131500.0,60.27,60.34,59.62,60.08,131500.0
2013-07-01 12:00:00,60.11,60.22,59.73,59.89,95600.0,60.11,60.22,59.73,59.89,95600.0
2013-07-01 12:30:00,59.91,59.91,59.02,59.24,108400.0,59.91,59.91,59.02,59.24,108400.0
2013-07-01 13:00:00,59.25,59.72,59.14,59.64,110900.0,59.25,59.72,59.14,59.64,110900.0
2013-07-01 13:30:00,59.61,59.75,59.34,59.66,129500.0,59.61,59.75,59.34,59.66,129500.0
2013-07-01 14:00:00,59.65,59.76,59.63,59.75,127900.0,59.65,59.76,59.63,59.75,127900.0
2013-07-01 14:30:00,59.75,59.83,59.66,59.77,93700.0,59.75,59.83,59.66,59.77,93700.0
2013-07-01 15:00:00,59.78,59.79,59.38,59.42,188300.0,59.78,59.79,59.38,59.42,188300.0
2013-07-01 15:30:00,59.42,59.49,59.19,59.47,339700.0,59.42,59.49,59.19,59.47,339700.0
2013-07-02 09:30:00,59.2,59.98,58.54,58.91,113900.0,59.2,59.98,58.54,58.91,113900.0
2013-07-02 10:00:00,58.91,59.35,58.61,59.2,100900.0,58.91,59.35,58.61,59.2,100900.0
2013-07-02 10:30:00,59.23,59.79,59.03,59.69,114400.0,59.23,59.79,59.03,59.69,114400.0
2013-07-02 11:00:00,59.69,59.75,59.34,59.56,77900.0,59.69,59.75,59.34,59.56,77900.0
2013-07-02 11:30:00,59.58,60.21,59.58,59.86,90400.0,59.58,60.21,59.58,59.86,90400.0
2013-07-02 12:00:00,59.87,59.92,59.45,59.73,58500.0,59.87,59.92,59.45,59.73,58500.0
2013-07-02 12:30:00,59.72,59.9,59.54,59.71,26700.0,59.72,59.9,59.54,59.71,26700.0
2013-07-02 13:00:00,59.71,59.86,59.67,59.81,39100.0,59.71,59.86,59.67,59.81,39100.0
2013-07-02 13:30:00,59.77,60.0,59.59,59.88,58200.0,59.77,60.0,59.59,59.88,58200.0
2013-07-02 14:00:00,59.89,59.98,59.64,59.75,54400.0,59.89,59.98,59.64,59.75,54400.0
2013-07-02 14:30:00,59.75,59.86,59.57,59.71,57800.0,59.75,59.86,59.57,59.71,57800.0
2013-07-02 15:00:00,59.73,59.89,59.66,59.72,63700.0,59.73,59.89,59.66,59.72,63700.0
2013-07-02 15:30:00,59.76,59.8,59.63,59.74,167400.0,59.76,59.8,59.63,59.74,167400.0
2013-07-03 09:30:00,59.42,59.94,58.46,58.47,76800.0,59.42,59.94,58.46,58.47,76800.0
2013-07-03 10:00:00,58.33,58.71,58.27,58.69,62200.0,58.33,58.71,58.27,58.69,62200.0
2013-07-03 10:30:00,58.66,58.87,58.57,58.73,62000.0,58.66,58.87,58.57,58.73,62000.0
2013-07-03 11:00:00,58.75,59.04,58.72,58.97,39000.0,58.75,59.04,58.72,58.97,39000.0
2013-07-03 11:30:00,58.96,59.0,58.68,58.92,63200.0,58.96,59.0,58.68,58.92,63200.0
2013-07-03 12:00:00,58.95,59.12,58.79,59.03,57400.0,58.95,59.12,58.79,59.03,57400.0
2013-07-03 12:30:00,59.06,59.38,58.78,59.34,188100.0,59.06,59.38,58.78,59.34,188100.0
2013-07-05 09:30:00,59.48,59.86,59.17,59.26,43800.0,59.48,59.86,59.17,59.26,43800.0
2013-07-05 10:00:00,59.29,59.65,59.16,59.31,52600.0,59.29,59.65,59.16,59.31,52600.0
2013-07-05 10:30:00,59.31,59.56,59.19,59.53,120400.0,59.31,59.56,59.19,59.53,120400.0
2013-07-05 11:00:00,59.54,59.54,58.97,59.03,64400.0,59.54,59.54,58.97,59.03,64400.0
2013-07-05 11:30:00,59.03,59.52,58.88,59.5,75300.0,59.03,59.52,58.88,59.5,75300.0
2013-07-05 12:00:00,59.55,59.65,59.49,59.58,24100.0,59.55,59.65,59.49,59.58,24100.0
2013-07-05 12:30:00,59.56,59.61,59.36,59.41,18500.0,59.56,59.61,59.36,59.41,18500.0
2013-07-05 13:00:00,59.42,59.48,59.23,59.37,47300.0,59.42,59.48,59.23,59.37,47300.0
2013-07-05 13:30:00,59.36,59.57,59.27,59.43,55600.0,59.36,59.57,59.27,59.43,55600.0
2013-07-05 14:00:00,59.43,59.58,59.39,59.39,26600.0,59.43,59.58,59.39,59.39,26600.0
2013-07-05 14:30:00,59.42,59.47,59.31,59.31,10600.0,59.42,59.47,59.31,59.31,10600.0
2013-07-05 15:00:00,59.32,59.38,59.19,59.27,29500.0,59.32,59.38,59.19,59.27,29500.0
2013-07-05 15:30:00,59.29,59.71,59.21,59.63,98800.0,59.29,59.71,59.21,59.63,98800.0
2013-07-08 09:30:00,59.75,60.01,59.03,59.03,115200.0,59.75,60.01,59.03,59.03,115200.0
2013-07-08 10:00:00,59.03,59.19,58.59,58.9,254200.0,59.03,59.19,58.59,58.9,254200.0
2013-07-08 10:30:00,58.9,59.07,58.51,58.58,92800.0,58.9,59.07,58.51,58.58,92800.0
2013-07-08 11:00:00,58.56,58.71,58.55,58.63,63000.0,58.56,58.71,58.55,58.63,63000.0
2013-07-08 11:30:00,58.6,58.65,58.52,58.63,91600.0,58.6,58.65,58.52,58.63,91600.0
2013-07-08 12:00:00,58.64,58.66,58.53,58.55,68200.0,58.64,58.66,58.53,58.55,68200.0
2013-07-08 12:30:00,58.53,58.61,58.41,58.54,68400.0,58.53,58.61,58.41,58.54,68400.0
2013-07-08 13:00:00,58.53,58.72,58.5,58.63,82000.0,58.53,58.72,58.5,58.63,82000.0
2013-07-08 13:30:00,58.63,58.63,58.5,58.51,139600.0,58.63,58.63,58.5,58.51,139600.0
2013-07-08 14:00:00,58.51,58.57,58.42,58.56,72600.0,58.51,58.57,58.42,58.56,72600.0
2013-07-08 14:30:00,58.57,58.68,58.51,58.64,68800.0,58.57,58.68,58.51,58.64,68800.0
2013-07-08 15:00:00,58.63,58.66,58.54,58.63,75000.0,58.63,58.66,58.54,58.63,75000.0
2013-07-08 15:30:00,58.64,58.72,58.55,58.68,140200.0,58.64,58.72,58.55,58.68,140200.0
2013-07-09 09:30:00,58.91,59.63,58.45,58.64,76000.0,58.91,59.63,58.45,58.64,76000.0
2013-07-09 10:00:00,58.63,58.72,58.36,58.6,68700.0,58.63,58.72,58.36,58.6,68700.0
2013-07-09 10:30:00,58.64,59.37,58.63,59.01,70800.0,58.64,59.37,58.63,59.01,70800.0
2013-07-09 11:00:00,58.92,59.08,58.86,58.94,81400.0,58.92,59.08,58.86,58.94,81400.0
2013-07-09 11:30:00,58.94,59.17,58.91,59.14,33300.0,58.94,59.17,58.91,59.14,33300.0
2013-07-09 12:00:00,59.18,59.18,58.88,58.93,49300.0,59.18,59.18,58.88,58.93,49300.0
2013-07-09 12:30:00,58.93,59.0,58.84,58.88,39900.0,58.93,59.0,58.84,58.88,39900.0
2013-07-09 13:00:00,58.9,59.12,58.88,59.06,55700.0,58.9,59.12,58.88,59.06,55700.0
2013-07-09 13:30:00,59.06,59.15,59.0,59.14,19700.0,59.06,59.15,59.0,59.14,19700.0
2013-07-09 14:00:00,59.15,59.45,59.15,59.44,48500.0,59.15,59.45,59.15,59.44,48500.0
2013-07-09 14:30:00,59.47,59.61,59.4,59.46,102000.0,59.47,59.61,59.4,59.46,102000.0
2013-07-09 15:00:00,59.47,59.68,59.46,59.66,30900.0,59.47,59.68,59.46,59.66,30900.0
2013-07-09 15:30:00,59.66,59.74,59.42,59.46,133700.0,59.66,59.74,59.42,59.46,133700.0
2013-07-10 09:30:00,59.62,59.7,59.05,59.65,89200.0,59.62,59.7,59.05,59.65,89200.0
2013-07-10 10:00:00,59.64,59.82,59.17,59.55,65800.0,59.64,59.82,59.17,59.55,65800.0
2013-07-10 10:30:00,59.55,60.06,59.55,59.93,54600.0,59.55,60.06,59.55,59.93,54600.0
2013-07-10 11:00:00,59.93,60.26,59.73,60.21,84100.0,59.93,60.26,59.73,60.21,84100.0
2013-07-10 11:30:00,60.23,60.28,60.05,60.14,50500.0,60.23,60.28,60.05,60.14,50500.0
2013-07-10 12:00:00,60.14,60.29,60.03,60.21,53700.0,60.14,60.29,60.03,60.21,53700.0
2013-07-10 12:30:00,60.24,60.25,59.99,60.06,44300.0,60.24,60.25,59.99,60.06,44300.0
2013-07-10 13:00:00,60.04,60.27,60.0,60.25,35000.0,60.04,60.27,60.0,60.25,35000.0
2013-07-10 13:30:00,60.29,60.37,60.21,60.25,20000.0,60.29,60.37,60.21,60.25,20000.0
2013-07-10 14:00:00,60.27,60.42,60.22,60.29,70700.0,60.27,60.42,60.22,60.29,70700.0
2013-07-10 14:30:00,60.3,60.39,60.21,60.36,46400.0,60.3,60.39,60.21,60.36,46400.0
2013-07-10 15:00:00,60.37,60.41,60.22,60.35,64300.0,60.37,60.41,60.22,60.35,64300.0
2013-07-10 15:30:00,60.35,60.65,60.34,60.53,164900.0,60.35,60.65,60.34,60.53,164900.0
2013-07-11 09:30:00,61.21,61.31,60.12,60.2,112200.0,61.21,61.31,60.12,60.2,112200.0
2013-07-11 10:00:00,60.2,60.5,59.76,59.88,205600.0,60.2,60.5,59.76,59.88,205600.0
2013-07-11 10:30:00,59.9,59.91,59.59,59.82,46100.0,59.9,59.91,59.59,59.82,46100.0
2013-07-11 11:00:00,59.88,60.5,59.88,60.31,88900.0,59.88,60.5,59.88,60.31,88900.0
2013-07-11 11:30:00,60.29,60.52,60.12,60.5,74400.0,60.29,60.52,60.12,60.5,74400.0
2013-07-11 12:00:00,60.52,60.55,60.2,60.34,32200.0,60.52,60.55,60.2,60.34,32200.0
2013-07-11 12:30:00,60.3,60.39,60.2,60.24,42700.0,60.3,60.39,60.2,60.24,42700.0
2013-07-11 13:00:00,60.24,60.35,59.89,60.31,77600.0,60.24,60.35,59.89,60.31,77600.0
2013-07-11 13:30:00,60.34,60.36,60.17,60.31,35800.0,60.34,60.36,60.17,60.31,35800.0
2013-07-11 14:00:00,60.32,60.45,60.25,60.29,46800.0,60.32,60.45,60.25,60.29,46800.0
2013-07-11 14:30:00,60.3,60.46,60.28,60.34,63000.0,60.3,60.46,60.28,60.34,63000.0
2013-07-11 15:00:00,60.34,60.42,60.18,60.2,64700.0,60.34,60.42,60.18,60.2,64700.0
2013-07-11 15:30:00,60.2,60.38,60.06,60.36,194400.0,60.2,60.38,60.06,60.36,194400.0
2013-07-12 09:30:00,60.29,61.2,60.24,61.13,290800.0,60.29,61.2,60.24,61.13,290800.0
2013-07-12 10:00:00,61.02,61.28,60.83,61.0,109300.0,61.02,61.28,60.83,61.0,109300.0
2013-07-12 10:30:00,61.02,61.04,60.74,60.79,37800.0,61.02,61.04,60.74,60.79,37800.0
2013-07-12 11:00:00,60.76,60.91,60.54,60.81,52000.0,60.76,60.91,60.54,60.81,52000.0
2013-07-12 11:30:00,60.76,60.78,60.54,60.54,29400.0,60.76,60.78,60.54,60.54,29400.0
2013-07-12 12:00:00,60.57,60.7,60.54,60.57,25800.0,60.57,60.7,60.54,60.57,25800.0
2013-07-12 12:30:00,60.6,60.69,60.44,60.47,49800.0,60.6,60.69,60.44,60.47,49800.0
2013-07-12 13:00:00,60.47,60.57,60.36,60.57,86000.0,60.47,60.57,60.36,60.57,86000.0
2013-07-12 13:30:00,60.57,60.7,60.56,60.64,32400.0,60.57,60.7,60.56,60.64,32400.0
2013-07-12 14:00:00,60.67,64.73,60.67,64.16,1083500.0,60.67,64.73,60.67,64.16,1083500.0
2013-07-12 14:30:00,64.13,65.75,63.79,65.4,512000.0,64.13,65.75,63.79,65.4,512000.0
2013-07-12 15:00:00,65.44,65.45,64.43,64.45,433500.0,65.44,65.45,64.43,64.45,433500.0
2013-07-12 15:30:00,64.44,65.08,64.42,64.82,392700.0,64.44,65.08,64.42,64.82,392700.0
2013-07-15 09:30:00,64.97,64.97,62.87,63.0,136400.0,64.97,64.97,62.87,63.0,136400.0
2013-07-15 10:00:00,63.0,63.43,62.92,63.43,202100.0,63.0,63.43,62.92,63.43,202100.0
2013-07-15 10:30:00,63.44,64.14,63.41,63.95,99600.0,63.44,64.14,63.41,63.95,99600.0
2013-07-15 11:00:00,63.93,63.93,63.62,63.78,148900.0,63.93,63.93,63.62,63.78,148900.0
2013-07-15 11:30:00,63.78,64.24,63.78,64.09,84800.0,63.78,64.24,63.78,64.09,84800.0
2013-07-15 12:00:00,64.08,64.1,63.76,63.8,54300.0,64.08,64.1,63.76,63.8,54300.0
2013-07-15 12:30:00,63.8,63.83,63.61,63.8,43200.0,63.8,63.83,63.61,63.8,43200.0
2013-07-15 13:00:00,63.77,63.83,63.48,63.49,49600.0,63.77,63.83,63.48,63.49,49600.0
2013-07-15 13:30:00,63.52,63.52,63.34,63.47,46300.0,63.52,63.52,63.34,63.47,46300.0
2013-07-15 14:00:00,63.48,63.92,63.45,63.92,35100.0,63.48,63.92,63.45,63.92,35100.0
2013-07-15 14:30:00,63.92,64.06,63.9,64.01,55900.0,63.92,64.06,63.9,64.01,55900.0
2013-07-15 15:00:00,64.01,64.02,63.77,63.82,84400.0,64.01,64.02,63.77,63.82,84400.0
2013-07-15 15:30:00,63.82,64.05,63.82,64.03,143900.0,63.82,64.05,63.82,64.03,143900.0
2013-07-16 09:30:00,63.81,64.09,63.36,63.5,215200.0,63.81,64.09,63.36,63.5,215200.0
2013-07-16 10:00:00,63.43,63.59,62.97,63.0,132100.0,63.43,63.59,62.97,63.0,132100.0
2013-07-16 10:30:00,63.01,63.01,62.44,62.54,78800.0,63.01,63.01,62.44,62.54,78800.0
2013-07-16 11:00:00,62.51,62.65,62.09,62.64,98500.0,62.51,62.65,62.09,62.64,98500.0
2013-07-16 11:30:00,62.63,62.78,62.25,62.51,117200.0,62.63,62.78,62.25,62.51,117200.0
2013-07-16 12:00:00,62.54,63.3,62.32,63.14,155900.0,62.54,63.3,62.32,63.14,155900.0
2013-07-16 12:30:00,63.12,63.22,62.84,62.88,60300.0,63.12,63.22,62.84,62.88,60300.0
2013-07-16 13:00:00,62.88,62.94,62.65,62.7,71500.0,62.88,62.94,62.65,62.7,71500.0
2013-07-16 13:30:00,62.7,62.83,62.61,62.62,58400.0,62.7,62.83,62.61,62.62,58400.0
2013-07-16 14:00:00,62.62,62.68,62.27,62.42,53200.0,62.62,62.68,62.27,62.42,53200.0
2013-07-16 14:30:00,62.42,62.75,62.42,62.63,34000.0,62.42,62.75,62.42,62.63,34000.0
2013-07-16 15:00:00,62.62,62.76,62.56,62.74,49200.0,62.62,62.76,62.56,62.74,49200.0
2013-07-16 15:30:00,62.77,62.84,62.48,62.83,238300.0,62.77,62.84,62.48,62.83,238300.0
2013-07-17 09:30:00,62.87,63.39,62.58,62.82,57400.0,62.87,63.39,62.58,62.82,57400.0
2013-07-17 10:00:00,62.81,63.14,62.77,63.08,19100.0,62.81,63.14,62.77,63.08,19100.0
2013-07-17 10:30:00,63.13,63.13,62.66,62.96,15100.0,63.13,63.13,62.66,62.96,15100.0
2013-07-17 11:00:00,62.99,63.27,62.99,63.23,40700.0,62.99,63.27,62.99,63.23,40700.0
2013-07-17 11:30:00,63.19,63.23,62.77,62.78,26100.0,63.19,63.23,62.77,62.78,26100.0
2013-07-17 12:00:00,62.78,62.95,62.69,62.79,62700.0,62.78,62.95,62.69,62.79,62700.0
2013-07-17 12:30:00,62.84,62.89,62.5,62.55,58000.0,62.84,62.89,62.5,62.55,58000.0
2013-07-17 13:00:00,62.55,62.62,62.42,62.48,16700.0,62.55,62.62,62.42,62.48,16700.0
2013-07-17 13:30:00,62.5,62.66,62.49,62.52,40000.0,62.5,62.66,62.49,62.52,40000.0
2013-07-17 14:00:00,62.55,62.69,62.52,62.67,40400.0,62.55,62.69,62.52,62.67,40400.0
2013-07-17 14:30:00,62.68,62.82,62.64,62.66,50600.0,62.68,62.82,62.64,62.66,50600.0
2013-07-17 15:00:00,62.67,62.69,62.59,62.65,31300.0,62.67,62.69,62.59,62.65,31300.0
2013-07-17 15:30:00,62.64,62.69,62.5,62.62,79900.0,62.64,62.69,62.5,62.62,79900.0
2013-07-18 09:30:00,63.02,63.39,62.46,62.74,113800.0,63.02,63.39,62.46,62.74,113800.0
2013-07-18 10:00:00,62.8,63.35,62.69,63.22,123000.0,62.8,63.35,62.69,63.22,123000.0
2013-07-18 10:30:00,63.27,63.33,62.86,62.94,44200.0,63.27,63.33,62.86,62.94,44200.0
2013-07-18 11:00:00,62.92,63.37,62.71,63.3,137100.0,62.92,63.37,62.71,63.3,137100.0
2013-07-18 11:30:00,63.32,63.52,63.22,63.22,23900.0,63.32,63.52,63.22,63.22,23900.0
2013-07-18 12:00:00,63.21,63.32,63.1,63.1,7100.0,63.21,63.32,63.1,63.1,7100.0
2013-07-18 12:30:00,63.01,63.08,62.71,62.88,17300.0,63.01,63.08,62.71,62.88,17300.0
2013-07-18 13:00:00,62.86,62.99,62.82,62.99,13400.0,62.86,62.99,62.82,62.99,13400.0
2013-07-18 13:30:00,62.95,63.11,62.91,63.1,11300.0,62.95,63.11,62.91,63.1,11300.0
2013-07-18 14:00:00,63.11,63.14,62.88,63.07,48600.0,63.11,63.14,62.88,63.07,48600.0
2013-07-18 14:30:00,63.06,63.1,62.87,63.04,15600.0,63.06,63.1,62.87,63.04,15600.0
2013-07-18 15:00:00,63.06,63.21,63.03,63.21,56100.0,63.06,63.21,63.03,63.21,56100.0
2013-07-18 15:30:00,63.2,63.21,63.03,63.14,76100.0,63.2,63.21,63.03,63.14,76100.0
2013-07-19 09:30:00,62.69,63.49,62.69,63.34,40700.0,62.69,63.49,62.69,63.34,40700.0
2013-07-19 10:00:00,63.24,63.59,63.07,63.59,23800.0,63.24,63.59,63.07,63.59,23800.0
2013-07-19 10:30:00,63.62,64.24,63.62,64.2,132700.0,63.62,64.24,63.62,64.2,132700.0
2013-07-19 11:00:00,64.2,64.49,64.2,64.34,78600.0,64.2,64.49,64.2,64.34,78600.0
2013-07-19 11:30:00,64.35,64.74,64.22,64.66,83100.0,64.35,64.74,64.22,64.66,83100.0
2013-07-19 12:00:00,64.66,64.84,64.53,64.77,35600.0,64.66,64.84,64.53,64.77,35600.0
2013-07-19 12:30:00,64.8,64.8,64.25,64.4,30900.0,64.8,64.8,64.25,64.4,30900.0
2013-07-19 13:00:00,64.42,64.61,64.41,64.59,23400.0,64.42,64.61,64.41,64.59,23400.0
2013-07-19 13:30:00,64.59,64.77,64.52,64.76,48100.0,64.59,64.77,64.52,64.76,48100.0
2013-07-19 14:00:00,64.77,65.06,64.73,64.85,100700.0,64.77,65.06,64.73,64.85,100700.0
2013-07-19 14:30:00,64.85,64.87,64.63,64.8,49000.0,64.85,64.87,64.63,64.8,49000.0
2013-07-19 15:00:00,64.79,64.84,64.68,64.68,59700.0,64.79,64.84,64.68,64.68,59700.0
2013-07-19 15:30:00,64.68,64.74,64.48,64.73,172200.0,64.68,64.74,64.48,64.73,172200.0
2013-07-22 09:30:00,64.47,64.91,64.02,64.45,96000.0,64.47,64.91,64.02,64.45,96000.0
2013-07-22 10:00:00,64.35,64.45,63.86,63.94,43600.0,64.35,64.45,63.86,63.94,43600.0
2013-07-22 10:30:00,63.93,64.76,63.93,64.64,27300.0,63.93,64.76,63.93,64.64,27300.0
2013-07-22 11:00:00,64.63,64.82,64.42,64.76,82600.0,64.63,64.82,64.42,64.76,82600.0
2013-07-22 11:30:00,64.78,64.95,64.46,64.8,67000.0,64.78,64.95,64.46,64.8,67000.0
2013-07-22 12:00:00,64.79,65.22,64.75,64.92,106100.0,64.79,65.22,64.75,64.92,106100.0
2013-07-22 12:30:00,64.96,65.07,64.63,64.76,31200.0,64.96,65.07,64.63,64.76,31200.0
2013-07-22 13:00:00,64.77,64.82,64.48,64.53,19900.0,64.77,64.82,64.48,64.53,19900.0
2013-07-22 13:30:00,64.53,64.56,64.1,64.5,55300.0,64.53,64.56,64.1,64.5,55300.0
2013-07-22 14:00:00,64.49,64.81,64.47,64.76,28600.0,64.49,64.81,64.47,64.76,28600.0
2013-07-22 14:30:00,64.77,64.85,64.64,64.81,22100.0,64.77,64.85,64.64,64.81,22100.0
2013-07-22 15:00:00,64.84,64.84,64.46,64.47,40900.0,64.84,64.84,64.46,64.47,40900.0
2013-07-22 15:30:00,64.48,64.68,64.47,64.64,67000.0,64.48,64.68,64.47,64.64,67000.0
2013-07-23 09:30:00,64.66,64.99,64.01,64.46,93200.0,64.66,64.99,64.01,64.46,93200.0
2013-07-23 10:00:00,64.35,64.46,63.74,63.77,73100.0,64.35,64.46,63.74,63.77,73100.0
2013-07-23 10:30:00,63.78,63.83,63.16,63.22,49300.0,63.78,63.83,63.16,63.22,49300.0
2013-07-23 11:00:00,63.28,63.91,63.25,63.77,41600.0,63.28,63.91,63.25,63.77,41600.0
2013-07-23 11:30:00,63.76,63.78,63.51,63.58,43400.0,63.76,63.78,63.51,63.58,43400.0
2013-07-23 12:00:00,63.58,63.74,63.4,63.72,29900.0,63.58,63.74,63.4,63.72,29900.0
2013-07-23 12:30:00,63.75,63.78,63.51,63.61,39400.0,63.75,63.78,63.51,63.61,39400.0
2013-07-23 13:00:00,63.65,63.82,63.65,63.78,25300.0,63.65,63.82,63.65,63.78,25300.0
2013-07-23 13:30:00,63.78,63.79,63.45,63.47,61100.0,63.78,63.79,63.45,63.47,61100.0
2013-07-23 14:00:00,63.46,63.55,63.32,63.36,30300.0,63.46,63.55,63.32,63.36,30300.0
2013-07-23 14:30:00,63.35,63.63,63.3,63.52,37400.0,63.35,63.63,63.3,63.52,37400.0
2013-07-23 15:00:00,63.54,63.57,63.33,63.4,34500.0,63.54,63.57,63.33,63.4,34500.0
2013-07-23 15:30:00,63.39,63.39,63.0,63.16,93100.0,63.39,63.39,63.0,63.16,93100.0
2013-07-24 09:30:00,63.4,64.63,63.21,63.24,83200.0,63.4,64.63,63.21,63.24,83200.0
2013-07-24 10:00:00,63.26,63.39,62.59,62.83,37600.0,63.26,63.39,62.59,62.83,37600.0
2013-07-24 10:30:00,62.91,63.27,62.73,63.16,61400.0,62.91,63.27,62.73,63.16,61400.0
2013-07-24 11:00:00,63.17,63.4,63.17,63.24,20400.0,63.17,63.4,63.17,63.24,20400.0
2013-07-24 11:30:00,63.29,63.33,63.07,63.16,22300.0,63.29,63.33,63.07,63.16,22300.0
2013-07-24 12:00:00,63.17,63.35,62.73,62.73,38200.0,63.17,63.35,62.73,62.73,38200.0
2013-07-24 12:30:00,62.78,62.92,62.65,62.92,28200.0,62.78,62.92,62.65,62.92,28200.0
2013-07-24 13:00:00,62.92,62.94,62.67,62.81,10200.0,62.92,62.94,62.67,62.81,10200.0
2013-07-24 13:30:00,62.85,63.18,62.65,63.18,95400.0,62.85,63.18,62.65,63.18,95400.0
2013-07-24 14:00:00,63.18,63.32,63.04,63.17,29600.0,63.18,63.32,63.04,63.17,29600.0
2013-07-24 14:30:00,63.2,63.3,62.87,63.22,31000.0,63.2,63.3,62.87,63.22,31000.0
2013-07-24 15:00:00,63.25,63.26,62.9,63.23,32300.0,63.25,63.26,62.9,63.23,32300.0
2013-07-24 15:30:00,63.19,63.33,63.01,63.23,66300.0,63.19,63.33,63.01,63.23,66300.0
2013-07-25 09:30:00,63.27,63.86,62.06,63.73,37500.0,63.27,63.86,62.06,63.73,37500.0
2013-07-25 10:00:00,63.73,63.85,63.29,63.43,96900.0,63.73,63.85,63.29,63.43,96900.0
2013-07-25 10:30:00,63.44,63.47,62.94,63.03,70800.0,63.44,63.47,62.94,63.03,70800.0
2013-07-25 11:00:00,63.04,63.24,62.7,62.8,30400.0,63.04,63.24,62.7,62.8,30400.0
2013-07-25 11:30:00,62.82,63.08,62.74,63.07,55100.0,62.82,63.08,62.74,63.07,55100.0
2013-07-25 12:00:00,63.06,63.39,62.88,63.28,24600.0,63.06,63.39,62.88,63.28,24600.0
2013-07-25 12:30:00,63.32,63.57,63.19,63.26,50900.0,63.32,63.57,63.19,63.26,50900.0
2013-07-25 13:00:00,63.3,63.59,63.15,63.3,48600.0,63.3,63.59,63.15,63.3,48600.0
2013-07-25 13:30:00,63.24,63.53,63.24,63.29,44100.0,63.24,63.53,63.24,63.29,44100.0
2013-07-25 14:00:00,63.29,63.74,63.27,63.48,52900.0,63.29,63.74,63.27,63.48,52900.0
2013-07-25 14:30:00,63.41,63.77,63.26,63.41,58300.0,63.41,63.77,63.26,63.41,58300.0
2013-07-25 15:00:00,63.41,63.79,63.31,63.67,55900.0,63.41,63.79,63.31,63.67,55900.0
2013-07-25 15:30:00,63.64,64.22,63.53,63.91,219100.0,63.64,64.22,63.53,63.91,219100.0
2013-07-26 09:30:00,62.96,64.55,62.01,64.23,129500.0,62.96,64.55,62.01,64.23,129500.0
2013-07-26 10:00:00,64.28,64.71,64.0,64.18,68800.0,64.28,64.71,64.0,64.18,68800.0
2013-07-26 10:30:00,64.21,64.31,64.0,64.26,56200.0,64.21,64.31,64.0,64.26,56200.0
2013-07-26 11:00:00,64.28,64.5,64.14,64.3,39200.0,64.28,64.5,64.14,64.3,39200.0
2013-07-26 11:30:00,64.27,64.41,64.2,64.38,28100.0,64.27,64.41,64.2,64.38,28100.0
2013-07-26 12:00:00,64.38,64.44,64.25,64.31,42700.0,64.38,64.44,64.25,64.31,42700.0
2013-07-26 12:30:00,64.3,64.32,64.03,64.04,46100.0,64.3,64.32,64.03,64.04,46100.0
2013-07-26 13:00:00,64.06,64.25,64.06,64.2,35300.0,64.06,64.25,64.06,64.2,35300.0
2013-07-26 13:30:00,64.2,64.21,64.03,64.08,23800.0,64.2,64.21,64.03,64.08,23800.0
2013-07-26 14:00:00,64.09,64.28,64.06,64.17,43500.0,64.09,64.28,64.06,64.17,43500.0
2013-07-26 14:30:00,64.17,64.36,64.16,64.28,23900.0,64.17,64.36,64.16,64.28,23900.0
2013-07-26 15:00:00,64.28,64.78,64.22,64.67,70300.0,64.28,64.78,64.22,64.67,70300.0
2013-07-26 15:30:00,64.65,64.65,63.84,63.95,193900.0,64.65,64.65,63.84,63.95,193900.0
2013-07-29 09:30:00,63.4,64.15,63.09,63.3,84300.0,63.4,64.15,63.09,63.3,84300.0
2013-07-29 10:00:00,63.31,63.61,63.21,63.31,35200.0,63.31,63.61,63.21,63.31,35200.0
2013-07-29 10:30:00,63.26,63.27,62.93,63.01,24200.0,63.26,63.27,62.93,63.01,24200.0
2013-07-29 11:00:00,63.01,63.15,62.74,62.85,51700.0,63.01,63.15,62.74,62.85,51700.0
2013-07-29 11:30:00,62.85,62.97,62.8,62.97,22800.0,62.85,62.97,62.8,62.97,22800.0
2013-07-29 12:00:00,62.98,63.06,62.78,62.83,48400.0,62.98,63.06,62.78,62.83,48400.0
2013-07-29 12:30:00,62.86,63.04,62.81,62.99,79000.0,62.86,63.04,62.81,62.99,79000.0
2013-07-29 13:00:00,62.99,63.16,62.87,63.06,56900.0,62.99,63.16,62.87,63.06,56900.0
2013-07-29 13:30:00,63.07,63.15,62.76,62.98,106600.0,63.07,63.15,62.76,62.98,106600.0
2013-07-29 14:00:00,62.98,63.04,62.87,62.88,48000.0,62.98,63.04,62.87,62.88,48000.0
2013-07-29 14:30:00,62.89,62.91,62.68,62.68,29700.0,62.89,62.91,62.68,62.68,29700.0
2013-07-29 15:00:00,62.7,62.72,62.46,62.48,31300.0,62.7,62.72,62.46,62.48,31300.0
2013-07-29 15:30:00,62.49,62.49,62.32,62.4,127200.0,62.49,62.49,62.32,62.4,127200.0
2013-07-30 09:30:00,62.94,62.96,62.25,62.29,64100.0,62.94,62.96,62.25,62.29,64100.0
2013-07-30 10:00:00,62.35,62.94,62.35,62.68,25000.0,62.35,62.94,62.35,62.68,25000.0
2013-07-30 10:30:00,62.77,62.82,62.38,62.42,59100.0,62.77,62.82,62.38,62.42,59100.0
2013-07-30 11:00:00,62.46,62.84,62.43,62.67,42800.0,62.46,62.84,62.43,62.67,42800.0
2013-07-30 11:30:00,62.7,62.77,62.38,62.44,77400.0,62.7,62.77,62.38,62.44,77400.0
2013-07-30 12:00:00,62.42,62.52,62.16,62.19,41200.0,62.42,62.52,62.16,62.19,41200.0
2013-07-30 12:30:00,62.16,62.45,62.14,62.4,25600.0,62.16,62.45,62.14,62.4,25600.0
2013-07-30 13:00:00,62.37,62.39,61.96,62.06,43500.0,62.37,62.39,61.96,62.06,43500.0
2013-07-30 13:30:00,62.07,62.1,61.71,62.1,24700.0,62.07,62.1,61.71,62.1,24700.0
2013-07-30 14:00:00,62.08,64.86,62.08,64.61,815300.0,62.08,64.86,62.08,64.61,815300.0
2013-07-30 14:30:00,64.61,65.5,64.32,64.42,360600.0,64.61,65.5,64.32,64.42,360600.0
2013-07-30 15:00:00,64.42,64.55,64.12,64.49,136100.0,64.42,64.55,64.12,64.49,136100.0
2013-07-30 15:30:00,64.49,64.57,64.1,64.13,243200.0,64.49,64.57,64.1,64.13,243200.0
2013-07-31 09:30:00,64.66,64.92,63.85,64.7,113900.0,64.66,64.92,63.85,64.7,113900.0
2013-07-31 10:00:00,64.66,64.74,64.33,64.38,60000.0,64.66,64.74,64.33,64.38,60000.0
2013-07-31 10:30:00,64.4,64.4,64.24,64.3,57500.0,64.4,64.4,64.24,64.3,57500.0
2013-07-31 11:00:00,64.31,64.63,64.31,64.52,49900.0,64.31,64.63,64.31,64.52,49900.0
2013-07-31 11:30:00,64.51,64.91,64.41,64.83,86900.0,64.51,64.91,64.41,64.83,86900.0
2013-07-31 12:00:00,64.83,64.9,64.75,64.83,32800.0,64.83,64.9,64.75,64.83,32800.0
2013-07-31 12:30:00,64.83,65.03,64.8,64.83,64100.0,64.83,65.03,64.8,64.83,64100.0
2013-07-31 13:00:00,64.76,64.83,64.3,64.36,60900.0,64.76,64.83,64.3,64.36,60900.0
2013-07-31 13:30:00,64.37,64.4,64.14,64.29,37500.0,64.37,64.4,64.14,64.29,37500.0
2013-07-31 14:00:00,64.31,64.75,64.26,64.68,47300.0,64.31,64.75,64.26,64.68,47300.0
2013-07-31 14:30:00,64.71,64.79,64.44,64.44,41400.0,64.71,64.79,64.44,64.44,41400.0
2013-07-31 15:00:00,64.42,64.59,64.3,64.59,50100.0,64.42,64.59,64.3,64.59,50100.0
2013-07-31 15:30:00,64.59,64.74,64.45,64.7,247300.0,64.59,64.74,64.45,64.7,247300.0
2013-08-01 09:30:00,64.65,64.9,63.96,64.5,211000.0,64.65,64.9,63.96,64.5,211000.0
2013-08-01 10:00:00,64.55,64.72,64.29,64.65,256400.0,64.55,64.72,64.29,64.65,256400.0
2013-08-01 10:30:00,64.65,65.16,64.5,64.78,157000.0,64.65,65.16,64.5,64.78,157000.0
2013-08-01 11:00:00,64.77,64.99,64.58,64.66,56600.0,64.77,64.99,64.58,64.66,56600.0
2013-08-01 11:30:00,64.76,65.05,64.73,64.82,51600.0,64.76,65.05,64.73,64.82,51600.0
2013-08-01 12:00:00,64.84,64.93,64.77,64.89,138600.0,64.84,64.93,64.77,64.89,138600.0
2013-08-01 12:30:00,64.92,65.02,64.84,64.85,165400.0,64.92,65.02,64.84,64.85,165400.0
2013-08-01 13:00:00,64.88,64.91,64.69,64.75,51800.0,64.88,64.91,64.69,64.75,51800.0
2013-08-01 13:30:00,64.76,64.81,64.62,64.81,73600.0,64.76,64.81,64.62,64.81,73600.0
2013-08-01 14:00:00,64.81,64.81,64.6,64.66,75200.0,64.81,64.81,64.6,64.66,75200.0
2013-08-01 14:30:00,64.65,64.71,64.63,64.64,90200.0,64.65,64.71,64.63,64.64,90200.0
2013-08-01 15:00:00,64.65,64.8,64.65,64.7,103200.0,64.65,64.8,64.65,64.7,103200.0
2013-08-01 15:30:00,64.7,64.82,64.67,64.7,259800.0,64.7,64.82,64.67,64.7,259800.0
2013-08-02 09:30:00,64.64,64.94,64.48,64.48,22100.0,64.64,64.94,64.48,64.48,22100.0
2013-08-02 10:00:00,64.55,64.67,64.39,64.52,49400.0,64.55,64.67,64.39,64.52,49400.0
2013-08-02 10:30:00,64.57,64.63,64.35,64.36,11800.0,64.57,64.63,64.35,64.36,11800.0
2013-08-02 11:00:00,64.35,64.42,64.1,64.41,103400.0,64.35,64.42,64.1,64.41,103400.0
2013-08-02 11:30:00,64.41,64.44,64.36,64.38,8000.0,64.41,64.44,64.36,64.38,8000.0
2013-08-02 12:00:00,64.38,64.41,64.07,64.26,67000.0,64.38,64.41,64.07,64.26,67000.0
2013-08-02 12:30:00,64.24,64.5,64.21,64.44,33300.0,64.24,64.5,64.21,64.44,33300.0
2013-08-02 13:00:00,64.41,64.47,64.28,64.36,28600.0,64.41,64.47,64.28,64.36,28600.0
2013-08-02 13:30:00,64.39,64.47,64.07,64.09,26900.0,64.39,64.47,64.07,64.09,26900.0
2013-08-02 14:00:00,64.12,64.19,64.04,64.04,10400.0,64.12,64.19,64.04,64.04,10400.0
2013-08-02 14:30:00,64.05,64.32,64.02,64.11,53700.0,64.05,64.32,64.02,64.11,53700.0
2013-08-02 15:00:00,64.14,64.37,64.09,64.23,33300.0,64.14,64.37,64.09,64.23,33300.0
2013-08-02 15:30:00,64.22,64.46,64.19,64.41,85700.0,64.22,64.46,64.19,64.41,85700.0
2013-08-05 09:30:00,64.43,64.7,64.27,64.44,95000.0,64.43,64.7,64.27,64.44,95000.0
2013-08-05 10:00:00,64.45,64.53,64.07,64.53,42500.0,64.45,64.53,64.07,64.53,42500.0
2013-08-05 10:30:00,64.49,64.63,64.25,64.38,71200.0,64.49,64.63,64.25,64.38,71200.0
2013-08-05 11:00:00,64.37,64.55,64.33,64.42,64600.0,64.37,64.55,64.33,64.42,64600.0
2013-08-05 11:30:00,64.42,64.55,64.34,64.51,39300.0,64.42,64.55,64.34,64.51,39300.0
2013-08-05 12:00:00,64.52,64.64,64.47,64.5,15500.0,64.52,64.64,64.47,64.5,15500.0
2013-08-05 12:30:00,64.5,64.59,64.39,64.4,41900.0,64.5,64.59,64.39,64.4,41900.0
2013-08-05 13:00:00,64.4,64.44,64.13,64.24,77400.0,64.4,64.44,64.13,64.24,77400.0
2013-08-05 13:30:00,64.24,64.51,64.23,64.35,28400.0,64.24,64.51,64.23,64.35,28400.0
2013-08-05 14:00:00,64.35,64.45,64.19,64.45,29700.0,64.35,64.45,64.19,64.45,29700.0
2013-08-05 14:30:00,64.44,64.48,64.4,64.44,22000.0,64.44,64.48,64.4,64.44,22000.0
2013-08-05 15:00:00,64.43,64.47,64.32,64.45,37900.0,64.43,64.47,64.32,64.45,37900.0
2013-08-05 15:30:00,64.45,64.46,64.39,64.42,112600.0,64.45,64.46,64.39,64.42,112600.0
2013-08-06 09:30:00,64.4,64.43,63.18,63.33,80500.0,64.4,64.43,63.18,63.33,80500.0
2013-08-06 10:00:00,63.4,63.62,63.24,63.32,70400.0,63.4,63.62,63.24,63.32,70400.0
2013-08-06 10:30:00,63.35,63.6,63.27,63.27,84700.0,63.35,63.6,63.27,63.27,84700.0
2013-08-06 11:00:00,63.16,63.58,63.13,63.56,61900.0,63.16,63.58,63.13,63.56,61900.0
2013-08-06 11:30:00,63.5,63.67,63.26,63.56,17100.0,63.5,63.67,63.26,63.56,17100.0
2013-08-06 12:00:00,63.57,63.83,63.49,63.53,138300.0,63.57,63.83,63.49,63.53,138300.0
2013-08-06 12:30:00,63.55,63.68,63.4,63.47,6000.0,63.55,63.68,63.4,63.47,6000.0
2013-08-06 13:00:00,63.59,63.59,63.34,63.39,6800.0,63.59,63.59,63.34,63.39,6800.0
2013-08-06 13:30:00,63.35,63.37,63.19,63.26,13800.0,63.35,63.37,63.19,63.26,13800.0
2013-08-06 14:00:00,63.26,63.32,63.01,63.16,18400.0,63.26,63.32,63.01,63.16,18400.0
2013-08-06 14:30:00,63.16,63.28,62.87,63.01,21700.0,63.16,63.28,62.87,63.01,21700.0
2013-08-06 15:00:00,63.01,63.03,62.65,62.73,44300.0,63.01,63.03,62.65,62.73,44300.0
2013-08-06 15:30:00,62.73,62.84,62.61,62.62,127400.0,62.73,62.84,62.61,62.62,127400.0
2013-08-07 09:30:00,62.33,62.91,62.27,62.48,32000.0,62.33,62.91,62.27,62.48,32000.0
2013-08-07 10:00:00,62.49,62.82,62.48,62.77,151100.0,62.49,62.82,62.48,62.77,151100.0
2013-08-07 10:30:00,62.75,62.94,62.6,62.93,27700.0,62.75,62.94,62.6,62.93,27700.0
2013-08-07 11:00:00,62.96,63.54,62.93,63.48,70900.0,62.96,63.54,62.93,63.48,70900.0
2013-08-07 11:30:00,63.46,63.74,63.4,63.49,82200.0,63.46,63.74,63.4,63.49,82200.0
2013-08-07 12:00:00,63.48,63.59,63.44,63.59,24500.0,63.48,63.59,63.44,63.59,24500.0
2013-08-07 12:30:00,63.57,64.01,63.57,63.63,55700.0,63.57,64.01,63.57,63.63,55700.0
2013-08-07 13:00:00,63.64,63.77,63.53,63.77,59800.0,63.64,63.77,63.53,63.77,59800.0
2013-08-07 13:30:00,63.79,63.84,63.52,63.54,15800.0,63.79,63.84,63.52,63.54,15800.0
2013-08-07 14:00:00,63.56,63.63,63.47,63.56,21300.0,63.56,63.63,63.47,63.56,21300.0
2013-08-07 14:30:00,63.55,63.68,63.41,63.45,33000.0,63.55,63.68,63.41,63.45,33000.0
2013-08-07 15:00:00,63.42,63.48,63.25,63.29,39200.0,63.42,63.48,63.25,63.29,39200.0
2013-08-07 15:30:00,63.29,63.39,63.14,63.34,145400.0,63.29,63.39,63.14,63.34,145400.0
2013-08-08 09:30:00,64.1,64.25,63.23,63.47,41800.0,64.1,64.25,63.23,63.47,41800.0
2013-08-08 10:00:00,63.45,63.6,63.32,63.54,39000.0,63.45,63.6,63.32,63.54,39000.0
2013-08-08 10:30:00,63.53,63.69,63.45,63.63,35900.0,63.53,63.69,63.45,63.63,35900.0
2013-08-08 11:00:00,63.65,64.07,63.61,64.07,52300.0,63.65,64.07,63.61,64.07,52300.0
2013-08-08 11:30:00,64.06,64.29,63.81,63.89,48100.0,64.06,64.29,63.81,63.89,48100.0
2013-08-08 12:00:00,63.9,63.95,63.47,63.47,18000.0,63.9,63.95,63.47,63.47,18000.0
2013-08-08 12:30:00,63.49,63.51,63.17,63.27,20900.0,63.49,63.51,63.17,63.27,20900.0
2013-08-08 13:00:00,63.17,63.37,63.1,63.22,24200.0,63.17,63.37,63.1,63.22,24200.0
2013-08-08 13:30:00,63.19,63.27,62.98,63.12,42000.0,63.19,63.27,62.98,63.12,42000.0
2013-08-08 14:00:00,63.1,63.34,62.92,63.16,31800.0,63.1,63.34,62.92,63.16,31800.0
2013-08-08 14:30:00,63.17,63.6,63.17,63.51,42100.0,63.17,63.6,63.17,63.51,42100.0
2013-08-08 15:00:00,63.51,63.73,63.46,63.5,76000.0,63.51,63.73,63.46,63.5,76000.0
2013-08-08 15:30:00,63.52,63.66,63.28,63.28,96600.0,63.52,63.66,63.28,63.28,96600.0
2013-08-09 09:30:00,63.4,64.79,63.38,64.71,83000.0,63.4,64.79,63.38,64.71,83000.0
2013-08-09 10:00:00,64.71,64.83,64.24,64.83,61100.0,64.71,64.83,64.24,64.83,61100.0
2013-08-09 10:30:00,64.81,64.98,64.63,64.78,86200.0,64.81,64.98,64.63,64.78,86200.0
2013-08-09 11:00:00,64.77,64.78,64.51,64.68,111500.0,64.77,64.78,64.51,64.68,111500.0
2013-08-09 11:30:00,64.69,64.71,64.44,64.59,73300.0,64.69,64.71,64.44,64.59,73300.0
2013-08-09 12:00:00,64.63,64.67,64.46,64.58,27900.0,64.63,64.67,64.46,64.58,27900.0
2013-08-09 12:30:00,64.59,64.63,64.41,64.41,20000.0,64.59,64.63,64.41,64.41,20000.0
2013-08-09 13:00:00,64.4,64.58,64.26,64.58,30600.0,64.4,64.58,64.26,64.58,30600.0
2013-08-09 13:30:00,64.61,64.67,64.53,64.65,28000.0,64.61,64.67,64.53,64.65,28000.0
2013-08-09 14:00:00,64.65,64.72,64.44,64.61,39800.0,64.65,64.72,64.44,64.61,39800.0
2013-08-09 14:30:00,64.63,64.63,64.33,64.38,41500.0,64.63,64.63,64.33,64.38,41500.0
2013-08-09 15:00:00,64.39,64.62,64.36,64.46,52000.0,64.39,64.62,64.36,64.46,52000.0
2013-08-09 15:30:00,64.45,64.53,64.2,64.25,136100.0,64.45,64.53,64.2,64.25,136100.0
2013-08-12 09:30:00,64.25,64.49,63.83,63.99,105700.0,64.25,64.49,63.83,63.99,105700.0
2013-08-12 10:00:00,64.01,64.48,63.99,64.3,102500.0,64.01,64.48,63.99,64.3,102500.0
2013-08-12 10:30:00,64.31,64.61,64.15,64.58,23800.0,64.31,64.61,64.15,64.58,23800.0
2013-08-12 11:00:00,64.63,64.66,64.17,64.43,63200.0,64.63,64.66,64.17,64.43,63200.0
2013-08-12 11:30:00,64.43,64.51,64.37,64.5,19200.0,64.43,64.51,64.37,64.5,19200.0
2013-08-12 12:00:00,64.5,64.56,64.11,64.3,23600.0,64.5,64.56,64.11,64.3,23600.0
2013-08-12 12:30:00,64.3,64.77,64.23,64.74,24500.0,64.3,64.77,64.23,64.74,24500.0
2013-08-12 13:00:00,64.75,64.85,64.61,64.62,25700.0,64.75,64.85,64.61,64.62,25700.0
2013-08-12 13:30:00,64.63,64.79,64.56,64.77,31000.0,64.63,64.79,64.56,64.77,31000.0
2013-08-12 14:00:00,64.75,64.83,64.67,64.78,23700.0,64.75,64.83,64.67,64.78,23700.0
2013-08-12 14:30:00,64.79,64.94,64.76,64.78,47500.0,64.79,64.94,64.76,64.78,47500.0
2013-08-12 15:00:00,64.79,64.79,64.6,64.62,69400.0,64.79,64.79,64.6,64.62,69400.0
2013-08-12 15:30:00,64.6,64.8,64.55,64.56,122600.0,64.6,64.8,64.55,64.56,122600.0
2013-08-13 09:30:00,64.61,64.66,64.15,64.27,41100.0,64.61,64.66,64.15,64.27,41100.0
2013-08-13 10:00:00,64.23,64.27,63.9,64.03,55900.0,64.23,64.27,63.9,64.03,55900.0
2013-08-13 10:30:00,64.05,64.24,63.97,64.14,29000.0,64.05,64.24,63.97,64.14,29000.0
2013-08-13 11:00:00,64.08,64.22,63.84,64.22,53500.0,64.08,64.22,63.84,64.22,53500.0
2013-08-13 11:30:00,64.21,64.34,64.06,64.13,53100.0,64.21,64.34,64.06,64.13,53100.0
2013-08-13 12:00:00,64.09,64.1,63.88,64.0,21000.0,64.09,64.1,63.88,64.0,21000.0
2013-08-13 12:30:00,64.0,64.21,63.86,64.17,23000.0,64.0,64.21,63.86,64.17,23000.0
2013-08-13 13:00:00,64.16,64.88,64.15,64.69,90700.0,64.16,64.88,64.15,64.69,90700.0
2013-08-13 13:30:00,64.71,64.74,64.55,64.56,25100.0,64.71,64.74,64.55,64.56,25100.0
2013-08-13 14:00:00,64.61,64.77,64.56,64.66,14100.0,64.61,64.77,64.56,64.66,14100.0
2013-08-13 14:30:00,64.66,64.73,64.6,64.64,57800.0,64.66,64.73,64.6,64.64,57800.0
2013-08-13 15:00:00,64.66,64.81,64.58,64.76,43400.0,64.66,64.81,64.58,64.76,43400.0
2013-08-13 15:30:00,64.81,64.86,64.76,64.79,78700.0,64.81,64.86,64.76,64.79,78700.0
2013-08-14 09:30:00,64.98,67.04,64.78,66.8,215700.0,64.98,67.04,64.78,66.8,215700.0
2013-08-14 10:00:00,66.8,67.04,66.53,66.57,127600.0,66.8,67.04,66.53,66.57,127600.0
2013-08-14 10:30:00,66.53,66.59,66.11,66.33,75200.0,66.53,66.59,66.11,66.33,75200.0
2013-08-14 11:00:00,66.38,66.72,66.06,66.52,82500.0,66.38,66.72,66.06,66.52,82500.0
2013-08-14 11:30:00,66.57,66.61,66.34,66.55,76800.0,66.57,66.61,66.34,66.55,76800.0
2013-08-14 12:00:00,66.55,66.56,66.34,66.51,21500.0,66.55,66.56,66.34,66.51,21500.0
2013-08-14 12:30:00,66.5,66.5,66.3,66.46,40900.0,66.5,66.5,66.3,66.46,40900.0
2013-08-14 13:00:00,66.46,66.5,66.36,66.42,23000.0,66.46,66.5,66.36,66.42,23000.0
2013-08-14 13:30:00,66.38,66.41,66.11,66.32,35100.0,66.38,66.41,66.11,66.32,35100.0
2013-08-14 14:00:00,66.35,66.41,66.01,66.05,39100.0,66.35,66.41,66.01,66.05,39100.0
2013-08-14 14:30:00,66.03,66.07,65.77,66.07,37000.0,66.03,66.07,65.77,66.07,37000.0
2013-08-14 15:00:00,66.08,66.11,65.85,65.88,80300.0,66.08,66.11,65.85,65.88,80300.0
2013-08-14 15:30:00,65.89,66.01,65.78,65.93,218600.0,65.89,66.01,65.78,65.93,218600.0
2013-08-15 09:30:00,65.41,65.89,64.17,64.17,97300.0,65.41,65.89,64.17,64.17,97300.0
2013-08-15 10:00:00,64.24,65.06,64.12,64.96,80600.0,64.24,65.06,64.12,64.96,80600.0
2013-08-15 10:30:00,64.96,65.33,64.93,65.15,90100.0,64.96,65.33,64.93,65.15,90100.0
2013-08-15 11:00:00,65.12,65.22,64.46,64.47,38500.0,65.12,65.22,64.46,64.47,38500.0
2013-08-15 11:30:00,64.47,64.77,64.47,64.77,32300.0,64.47,64.77,64.47,64.77,32300.0
2013-08-15 12:00:00,64.78,64.79,64.14,64.14,34700.0,64.78,64.79,64.14,64.14,34700.0
2013-08-15 12:30:00,64.13,64.24,63.91,63.94,50800.0,64.13,64.24,63.91,63.94,50800.0
2013-08-15 13:00:00,63.95,63.97,63.51,63.64,39600.0,63.95,63.97,63.51,63.64,39600.0
2013-08-15 13:30:00,63.67,63.83,63.56,63.83,32800.0,63.67,63.83,63.56,63.83,32800.0
2013-08-15 14:00:00,63.84,64.05,63.72,63.85,48000.0,63.84,64.05,63.72,63.85,48000.0
2013-08-15 14:30:00,63.84,64.01,63.81,63.86,40000.0,63.84,64.01,63.81,63.86,40000.0
2013-08-15 15:00:00,63.85,63.9,63.72,63.87,41200.0,63.85,63.9,63.72,63.87,41200.0
2013-08-15 15:30:00,63.87,64.02,63.8,63.81,94500.0,63.87,64.02,63.8,63.81,94500.0
2013-08-16 09:30:00,63.79,63.96,63.05,63.45,46900.0,63.79,63.96,63.05,63.45,46900.0
2013-08-16 10:00:00,63.44,64.09,63.17,64.09,38500.0,63.44,64.09,63.17,64.09,38500.0
2013-08-16 10:30:00,64.11,64.18,63.91,63.91,55000.0,64.11,64.18,63.91,63.91,55000.0
2013-08-16 11:00:00,63.89,63.89,63.53,63.7,14200.0,63.89,63.89,63.53,63.7,14200.0
2013-08-16 11:30:00,63.67,63.85,63.6,63.79,20000.0,63.67,63.85,63.6,63.79,20000.0
2013-08-16 12:00:00,63.81,64.04,63.81,63.91,13100.0,63.81,64.04,63.81,63.91,13100.0
2013-08-16 12:30:00,63.9,63.96,63.81,63.9,8500.0,63.9,63.96,63.81,63.9,8500.0
2013-08-16 13:00:00,63.89,63.89,63.68,63.73,6000.0,63.89,63.89,63.68,63.73,6000.0
2013-08-16 13:30:00,63.75,63.75,63.59,63.67,9200.0,63.75,63.75,63.59,63.67,9200.0
2013-08-16 14:00:00,63.66,63.68,63.29,63.43,19300.0,63.66,63.68,63.29,63.43,19300.0
2013-08-16 14:30:00,63.42,63.53,63.34,63.45,12500.0,63.42,63.53,63.34,63.45,12500.0
2013-08-16 15:00:00,63.47,63.49,63.28,63.29,42400.0,63.47,63.49,63.28,63.29,42400.0
2013-08-16 15:30:00,63.3,63.55,63.24,63.32,105800.0,63.3,63.55,63.24,63.32,105800.0
2013-08-19 09:30:00,63.1,63.8,63.1,63.76,36800.0,63.1,63.8,63.1,63.76,36800.0
2013-08-19 10:00:00,63.71,63.92,63.6,63.84,36500.0,63.71,63.92,63.6,63.84,36500.0
2013-08-19 10:30:00,63.85,64.05,63.52,63.7,28800.0,63.85,64.05,63.52,63.7,28800.0
2013-08-19 11:00:00,63.7,63.77,63.44,63.52,36200.0,63.7,63.77,63.44,63.52,36200.0
2013-08-19 11:30:00,63.47,63.49,63.16,63.16,12700.0,63.47,63.49,63.16,63.16,12700.0
2013-08-19 12:00:00,63.16,63.25,63.02,63.16,17200.0,63.16,63.25,63.02,63.16,17200.0
2013-08-19 12:30:00,63.15,63.28,63.04,63.19,15200.0,63.15,63.28,63.04,63.19,15200.0
2013-08-19 13:00:00,63.16,63.2,62.93,62.93,14700.0,63.16,63.2,62.93,62.93,14700.0
2013-08-19 13:30:00,62.92,63.16,62.78,63.13,22600.0,62.92,63.16,62.78,63.13,22600.0
2013-08-19 14:00:00,63.12,63.12,62.77,62.77,20400.0,63.12,63.12,62.77,62.77,20400.0
2013-08-19 14:30:00,62.79,62.83,62.59,62.72,28000.0,62.79,62.83,62.59,62.72,28000.0
2013-08-19 15:00:00,62.7,62.71,62.42,62.42,39800.0,62.7,62.71,62.42,62.42,39800.0
2013-08-19 15:30:00,62.42,62.84,62.42,62.78,115200.0,62.42,62.84,62.42,62.78,115200.0
2013-08-20 09:30:00,62.84,63.0,62.46,62.71,54300.0,62.84,63.0,62.46,62.71,54300.0
2013-08-20 10:00:00,62.75,63.33,62.71,63.29,46300.0,62.75,63.33,62.71,63.29,46300.0
2013-08-20 10:30:00,63.28,63.67,63.24,63.25,31900.0,63.28,63.67,63.24,63.25,31900.0
2013-08-20 11:00:00,63.29,63.33,63.06,63.13,34100.0,63.29,63.33,63.06,63.13,34100.0
2013-08-20 11:30:00,63.14,63.71,63.13,63.53,37800.0,63.14,63.71,63.13,63.53,37800.0
2013-08-20 12:00:00,63.54,63.76,63.54,63.66,65000.0,63.54,63.76,63.54,63.66,65000.0
2013-08-20 12:30:00,63.66,63.83,63.57,63.8,33700.0,63.66,63.83,63.57,63.8,33700.0
2013-08-20 13:00:00,63.84,63.88,63.76,63.78,9900.0,63.84,63.88,63.76,63.78,9900.0
2013-08-20 13:30:00,63.79,63.86,63.76,63.82,10600.0,63.79,63.86,63.76,63.82,10600.0
2013-08-20 14:00:00,63.81,63.91,63.65,63.81,100000.0,63.81,63.91,63.65,63.81,100000.0
2013-08-20 14:30:00,63.79,63.84,63.67,63.74,17500.0,63.79,63.84,63.67,63.74,17500.0
2013-08-20 15:00:00,63.74,63.97,63.74,63.97,29600.0,63.74,63.97,63.74,63.97,29600.0
2013-08-20 15:30:00,63.97,63.99,63.71,63.85,76000.0,63.97,63.99,63.71,63.85,76000.0
2013-08-21 09:30:00,63.74,64.31,63.74,64.22,31400.0,63.74,64.31,63.74,64.22,31400.0
2013-08-21 10:00:00,64.24,64.65,64.2,64.43,34600.0,64.24,64.65,64.2,64.43,34600.0
2013-08-21 10:30:00,64.46,64.5,64.15,64.17,15900.0,64.46,64.5,64.15,64.17,15900.0
2013-08-21 11:00:00,64.13,64.13,63.98,63.98,20100.0,64.13,64.13,63.98,63.98,20100.0
2013-08-21 11:30:00,63.96,63.98,63.62,63.79,30400.0,63.96,63.98,63.62,63.79,30400.0
2013-08-21 12:00:00,63.78,64.16,63.78,64.13,12600.0,63.78,64.16,63.78,64.13,12600.0
2013-08-21 12:30:00,64.16,64.19,64.02,64.04,13600.0,64.16,64.19,64.02,64.04,13600.0
2013-08-21 13:00:00,64.05,64.43,64.05,64.42,18300.0,64.05,64.43,64.05,64.42,18300.0
2013-08-21 13:30:00,64.41,64.47,64.33,64.37,15500.0,64.41,64.47,64.33,64.37,15500.0
2013-08-21 14:00:00,64.35,64.36,63.74,64.34,40900.0,64.35,64.36,63.74,64.34,40900.0
2013-08-21 14:30:00,64.37,65.14,64.37,64.7,23800.0,64.37,65.14,64.37,64.7,23800.0
2013-08-21 15:00:00,64.71,64.8,64.47,64.51,23100.0,64.71,64.8,64.47,64.51,23100.0
2013-08-21 15:30:00,64.51,64.63,64.41,64.51,86900.0,64.51,64.63,64.41,64.51,86900.0
2013-08-22 09:30:00,64.7,65.11,64.27,64.52,53900.0,64.7,65.11,64.27,64.52,53900.0
2013-08-22 10:00:00,64.54,64.69,64.01,64.6,26900.0,64.54,64.69,64.01,64.6,26900.0
2013-08-22 10:30:00,64.53,65.08,64.42,64.93,53100.0,64.53,65.08,64.42,64.93,53100.0
2013-08-22 11:00:00,64.84,65.36,64.84,65.31,69800.0,64.84,65.36,64.84,65.31,69800.0
2013-08-22 11:30:00,65.31,65.65,64.96,65.38,108100.0,65.31,65.65,64.96,65.38,108100.0
2013-08-22 12:00:00,65.38,65.41,65.34,65.36,7700.0,65.38,65.41,65.34,65.36,7700.0
2013-08-22 12:30:00,65.36,65.37,65.35,65.37,6400.0,65.36,65.37,65.35,65.37,6400.0
2013-08-22 13:00:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2013-08-22 13:30:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2013-08-22 14:00:00,65.35,65.35,65.35,65.35,200.0,65.35,65.35,65.35,65.35,200.0
2013-08-22 14:30:00,65.35,65.35,65.35,65.35,0.0,65.35,65.35,65.35,65.35,0.0
2013-08-22 15:00:00,65.0,65.42,64.96,65.38,23700.0,65.0,65.42,64.96,65.38,23700.0
2013-08-22 15:30:00,65.38,65.4,65.03,65.28,81000.0,65.38,65.4,65.03,65.28,81000.0
2013-08-23 09:30:00,65.47,65.49,64.51,64.55,38100.0,65.47,65.49,64.51,64.55,38100.0
2013-08-23 10:00:00,64.59,64.67,64.14,64.33,52800.0,64.59,64.67,64.14,64.33,52800.0
2013-08-23 10:30:00,64.34,64.76,64.21,64.65,22900.0,64.34,64.76,64.21,64.65,22900.0
2013-08-23 11:00:00,64.72,64.75,64.56,64.61,14400.0,64.72,64.75,64.56,64.61,14400.0
2013-08-23 11:30:00,64.61,64.61,64.41,64.47,20900.0,64.61,64.61,64.41,64.47,20900.0
2013-08-23 12:00:00,64.51,64.55,64.4,64.48,19100.0,64.51,64.55,64.4,64.48,19100.0
2013-08-23 12:30:00,64.49,64.54,64.25,64.25,55900.0,64.49,64.54,64.25,64.25,55900.0
2013-08-23 13:00:00,64.25,64.32,64.23,64.24,4800.0,64.25,64.32,64.23,64.24,4800.0
2013-08-23 13:30:00,64.24,64.48,64.23,64.46,9500.0,64.24,64.48,64.23,64.46,9500.0
2013-08-23 14:00:00,64.49,64.51,64.34,64.42,23600.0,64.49,64.51,64.34,64.42,23600.0
2013-08-23 14:30:00,64.43,64.45,64.34,64.43,8400.0,64.43,64.45,64.34,64.43,8400.0
2013-08-23 15:00:00,64.43,64.48,64.35,64.44,13000.0,64.43,64.48,64.35,64.44,13000.0
2013-08-23 15:30:00,64.45,64.81,64.39,64.74,52200.0,64.45,64.81,64.39,64.74,52200.0
2013-08-26 09:30:00,64.77,65.5,64.77,65.38,60400.0,64.77,65.5,64.77,65.38,60400.0
2013-08-26 10:00:00,65.42,66.67,65.42,65.93,138700.0,65.42,66.67,65.42,65.93,138700.0
2013-08-26 10:30:00,65.93,66.07,65.88,66.04,112900.0,65.93,66.07,65.88,66.04,112900.0
2013-08-26 11:00:00,66.04,66.12,65.77,66.08,40500.0,66.04,66.12,65.77,66.08,40500.0
2013-08-26 11:30:00,66.04,66.09,65.89,66.03,18800.0,66.04,66.09,65.89,66.03,18800.0
2013-08-26 12:00:00,66.0,66.11,65.89,66.08,52700.0,66.0,66.11,65.89,66.08,52700.0
2013-08-26 12:30:00,66.1,66.33,66.05,66.17,39000.0,66.1,66.33,66.05,66.17,39000.0
2013-08-26 13:00:00,66.2,66.2,65.8,65.8,39100.0,66.2,66.2,65.8,65.8,39100.0
2013-08-26 13:30:00,65.8,65.8,65.49,65.74,54000.0,65.8,65.8,65.49,65.74,54000.0
2013-08-26 14:00:00,65.76,65.95,65.7,65.88,13600.0,65.76,65.95,65.7,65.88,13600.0
2013-08-26 14:30:00,65.93,66.13,65.93,66.0,40800.0,65.93,66.13,65.93,66.0,40800.0
2013-08-26 15:00:00,66.0,66.04,65.21,65.38,68200.0,66.0,66.04,65.21,65.38,68200.0
2013-08-26 15:30:00,65.4,65.71,65.4,65.64,88500.0,65.4,65.71,65.4,65.64,88500.0
2013-08-27 09:30:00,64.89,65.34,64.6,65.21,49700.0,64.89,65.34,64.6,65.21,49700.0
2013-08-27 10:00:00,65.2,65.28,64.44,64.44,46000.0,65.2,65.28,64.44,64.44,46000.0
2013-08-27 10:30:00,64.48,64.83,64.36,64.74,54400.0,64.48,64.83,64.36,64.74,54400.0
2013-08-27 11:00:00,64.75,64.79,64.47,64.7,32600.0,64.75,64.79,64.47,64.7,32600.0
2013-08-27 11:30:00,64.73,64.75,64.33,64.4,83900.0,64.73,64.75,64.33,64.4,83900.0
2013-08-27 12:00:00,64.37,64.37,63.94,64.02,19200.0,64.37,64.37,63.94,64.02,19200.0
2013-08-27 12:30:00,63.98,64.14,63.97,64.05,16400.0,63.98,64.14,63.97,64.05,16400.0
2013-08-27 13:00:00,64.04,64.13,63.79,63.87,18600.0,64.04,64.13,63.79,63.87,18600.0
2013-08-27 13:30:00,63.91,64.24,63.91,64.07,14300.0,63.91,64.24,63.91,64.07,14300.0
2013-08-27 14:00:00,64.07,64.19,63.92,63.99,39700.0,64.07,64.19,63.92,63.99,39700.0
2013-08-27 14:30:00,63.97,64.27,63.85,64.21,23800.0,63.97,64.27,63.85,64.21,23800.0
2013-08-27 15:00:00,64.17,64.29,64.01,64.1,31900.0,64.17,64.29,64.01,64.1,31900.0
2013-08-27 15:30:00,64.09,64.22,63.93,64.19,97500.0,64.09,64.22,63.93,64.19,97500.0
2013-08-28 09:30:00,64.0,64.18,63.63,63.74,39000.0,64.0,64.18,63.63,63.74,39000.0
2013-08-28 10:00:00,63.63,64.0,63.63,63.94,20100.0,63.63,64.0,63.63,63.94,20100.0
2013-08-28 10:30:00,63.94,64.0,63.83,63.95,34600.0,63.94,64.0,63.83,63.95,34600.0
2013-08-28 11:00:00,63.99,64.23,63.9,64.19,47400.0,63.99,64.23,63.9,64.19,47400.0
2013-08-28 11:30:00,64.19,64.44,64.17,64.41,19100.0,64.19,64.44,64.17,64.41,19100.0
2013-08-28 12:00:00,64.45,64.5,64.13,64.4,39400.0,64.45,64.5,64.13,64.4,39400.0
2013-08-28 12:30:00,64.42,64.56,64.28,64.46,19200.0,64.42,64.56,64.28,64.46,19200.0
2013-08-28 13:00:00,64.51,64.56,64.37,64.55,58600.0,64.51,64.56,64.37,64.55,58600.0
2013-08-28 13:30:00,64.56,64.6,64.35,64.59,11200.0,64.56,64.6,64.35,64.59,11200.0
2013-08-28 14:00:00,64.58,64.67,64.5,64.64,38200.0,64.58,64.67,64.5,64.64,38200.0
2013-08-28 14:30:00,64.61,64.67,64.45,64.64,26300.0,64.61,64.67,64.45,64.64,26300.0
2013-08-28 15:00:00,64.64,64.93,64.61,64.79,51700.0,64.64,64.93,64.61,64.79,51700.0
2013-08-28 15:30:00,64.79,64.8,64.48,64.74,93000.0,64.79,64.8,64.48,64.74,93000.0
2013-08-29 09:30:00,64.72,65.48,64.51,65.23,38900.0,64.72,65.48,64.51,65.23,38900.0
2013-08-29 10:00:00,65.19,65.53,65.12,65.52,19100.0,65.19,65.53,65.12,65.52,19100.0
2013-08-29 10:30:00,65.52,66.0,65.51,65.96,53500.0,65.52,66.0,65.51,65.96,53500.0
2013-08-29 11:00:00,65.93,65.98,65.75,65.89,23800.0,65.93,65.98,65.75,65.89,23800.0
2013-08-29 11:30:00,65.9,65.9,65.85,65.9,20600.0,65.9,65.9,65.85,65.9,20600.0
2013-08-29 12:00:00,65.9,66.05,65.87,66.0,51300.0,65.9,66.05,65.87,66.0,51300.0
2013-08-29 12:30:00,65.97,65.98,65.74,65.76,25000.0,65.97,65.98,65.74,65.76,25000.0
2013-08-29 13:00:00,65.77,65.84,65.63,65.76,37900.0,65.77,65.84,65.63,65.76,37900.0
2013-08-29 13:30:00,65.78,65.83,65.63,65.74,18900.0,65.78,65.83,65.63,65.74,18900.0
2013-08-29 14:00:00,65.73,65.87,65.7,65.76,19500.0,65.73,65.87,65.7,65.76,19500.0
2013-08-29 14:30:00,65.74,65.84,65.72,65.8,20700.0,65.74,65.84,65.72,65.8,20700.0
2013-08-29 15:00:00,65.76,65.94,65.68,65.85,30600.0,65.76,65.94,65.68,65.85,30600.0
2013-08-29 15:30:00,65.86,65.93,65.76,65.88,102800.0,65.86,65.93,65.76,65.88,102800.0
2013-08-30 09:30:00,65.71,65.92,65.32,65.36,53900.0,65.71,65.92,65.32,65.36,53900.0
2013-08-30 10:00:00,65.36,65.51,65.2,65.37,31500.0,65.36,65.51,65.2,65.37,31500.0
2013-08-30 10:30:00,65.38,65.69,65.37,65.69,31500.0,65.38,65.69,65.37,65.69,31500.0
2013-08-30 11:00:00,65.65,65.74,65.56,65.59,20000.0,65.65,65.74,65.56,65.59,20000.0
2013-08-30 11:30:00,65.53,65.59,65.36,65.5,18000.0,65.53,65.59,65.36,65.5,18000.0
2013-08-30 12:00:00,65.48,65.55,65.43,65.5,23000.0,65.48,65.55,65.43,65.5,23000.0
2013-08-30 12:30:00,65.48,65.5,65.39,65.48,37500.0,65.48,65.5,65.39,65.48,37500.0
2013-08-30 13:00:00,65.47,65.5,65.1,65.42,24400.0,65.47,65.5,65.1,65.42,24400.0
2013-08-30 13:30:00,65.42,65.43,65.31,65.36,19200.0,65.42,65.43,65.31,65.36,19200.0
2013-08-30 14:00:00,65.36,65.36,65.24,65.29,25300.0,65.36,65.36,65.24,65.29,25300.0
2013-08-30 14:30:00,65.28,65.5,65.28,65.46,19300.0,65.28,65.5,65.28,65.46,19300.0
2013-08-30 15:00:00,65.45,65.57,65.38,65.53,40900.0,65.45,65.57,65.38,65.53,40900.0
2013-08-30 15:30:00,65.53,65.64,65.43,65.47,167900.0,65.53,65.64,65.43,65.47,167900.0
2013-09-03 09:30:00,66.5,66.8,66.12,66.31,37200.0,66.5,66.8,66.12,66.31,37200.0
2013-09-03 10:00:00,66.24,66.51,66.05,66.21,57600.0,66.24,66.51,66.05,66.21,57600.0
2013-09-03 10:30:00,66.22,66.75,66.22,66.72,88100.0,66.22,66.75,66.22,66.72,88100.0
2013-09-03 11:00:00,66.73,67.08,66.72,67.0,94400.0,66.73,67.08,66.72,67.0,94400.0
2013-09-03 11:30:00,67.01,67.32,66.96,67.21,59000.0,67.01,67.32,66.96,67.21,59000.0
2013-09-03 12:00:00,67.17,67.7,67.17,67.52,56300.0,67.17,67.7,67.17,67.52,56300.0
2013-09-03 12:30:00,67.48,67.69,67.28,67.34,68800.0,67.48,67.69,67.28,67.34,68800.0
2013-09-03 13:00:00,67.33,67.34,67.05,67.24,55600.0,67.33,67.34,67.05,67.24,55600.0
2013-09-03 13:30:00,67.25,67.33,67.11,67.22,39900.0,67.25,67.33,67.11,67.22,39900.0
2013-09-03 14:00:00,67.25,67.37,67.19,67.33,36500.0,67.25,67.37,67.19,67.33,36500.0
2013-09-03 14:30:00,67.32,67.35,67.18,67.29,45200.0,67.32,67.35,67.18,67.29,45200.0
2013-09-03 15:00:00,67.3,67.56,67.27,67.5,153800.0,67.3,67.56,67.27,67.5,153800.0
2013-09-03 15:30:00,67.5,68.07,67.49,68.07,212500.0,67.5,68.07,67.49,68.07,212500.0
2013-09-04 09:30:00,68.16,68.77,68.07,68.51,267400.0,68.16,68.77,68.07,68.51,267400.0
2013-09-04 10:00:00,68.55,69.55,68.55,69.22,224200.0,68.55,69.55,68.55,69.22,224200.0
2013-09-04 10:30:00,69.2,69.24,68.74,69.0,200900.0,69.2,69.24,68.74,69.0,200900.0
2013-09-04 11:00:00,68.98,69.17,68.93,69.12,220600.0,68.98,69.17,68.93,69.12,220600.0
2013-09-04 11:30:00,69.13,69.32,68.93,69.15,135200.0,69.13,69.32,68.93,69.15,135200.0
2013-09-04 12:00:00,69.15,69.38,69.0,69.01,89700.0,69.15,69.38,69.0,69.01,89700.0
2013-09-04 12:30:00,69.0,69.08,68.68,68.99,89000.0,69.0,69.08,68.68,68.99,89000.0
2013-09-04 13:00:00,68.96,69.05,68.9,69.03,78600.0,68.96,69.05,68.9,69.03,78600.0
2013-09-04 13:30:00,69.04,69.23,68.92,69.2,146500.0,69.04,69.23,68.92,69.2,146500.0
2013-09-04 14:00:00,69.15,69.17,68.93,68.99,149400.0,69.15,69.17,68.93,68.99,149400.0
2013-09-04 14:30:00,69.0,69.16,68.94,69.11,147600.0,69.0,69.16,68.94,69.11,147600.0
2013-09-04 15:00:00,69.12,69.47,69.04,69.22,237400.0,69.12,69.47,69.04,69.22,237400.0
2013-09-04 15:30:00,69.26,69.56,69.2,69.49,316700.0,69.26,69.56,69.2,69.49,316700.0
2013-09-05 09:30:00,69.55,70.53,69.48,70.4,222700.0,69.55,70.53,69.48,70.4,222700.0
2013-09-05 10:00:00,70.39,70.7,70.0,70.69,69100.0,70.39,70.7,70.0,70.69,69100.0
2013-09-05 10:30:00,70.68,70.71,70.12,70.15,106400.0,70.68,70.71,70.12,70.15,106400.0
2013-09-05 11:00:00,70.16,70.49,69.82,70.15,160400.0,70.16,70.49,69.82,70.15,160400.0
2013-09-05 11:30:00,70.14,70.36,70.0,70.02,99300.0,70.14,70.36,70.0,70.02,99300.0
2013-09-05 12:00:00,70.0,70.06,69.69,69.8,40900.0,70.0,70.06,69.69,69.8,40900.0
2013-09-05 12:30:00,69.75,70.21,69.68,69.98,40000.0,69.75,70.21,69.68,69.98,40000.0
2013-09-05 13:00:00,70.0,70.25,69.83,69.94,80100.0,70.0,70.25,69.83,69.94,80100.0
2013-09-05 13:30:00,70.0,70.13,69.91,69.94,60600.0,70.0,70.13,69.91,69.94,60600.0
2013-09-05 14:00:00,69.88,70.34,69.73,70.3,87900.0,69.88,70.34,69.73,70.3,87900.0
2013-09-05 14:30:00,70.3,70.44,70.21,70.31,87700.0,70.3,70.44,70.21,70.31,87700.0
2013-09-05 15:00:00,70.31,70.4,70.21,70.4,139000.0,70.31,70.4,70.21,70.4,139000.0
2013-09-05 15:30:00,70.39,70.85,70.34,70.83,324100.0,70.39,70.85,70.34,70.83,324100.0
2013-09-06 09:30:00,70.88,71.0,70.1,70.59,179700.0,70.88,71.0,70.1,70.59,179700.0
2013-09-06 10:00:00,70.59,70.88,70.31,70.77,133400.0,70.59,70.88,70.31,70.77,133400.0
2013-09-06 10:30:00,70.86,71.5,70.81,71.39,200600.0,70.86,71.5,70.81,71.39,200600.0
2013-09-06 11:00:00,71.33,71.9,71.23,71.88,141900.0,71.33,71.9,71.23,71.88,141900.0
2013-09-06 11:30:00,71.8,72.0,71.6,71.98,52900.0,71.8,72.0,71.6,71.98,52900.0
2013-09-06 12:00:00,71.92,71.98,71.63,71.7,42300.0,71.92,71.98,71.63,71.7,42300.0
2013-09-06 12:30:00,71.71,72.0,71.64,71.93,62400.0,71.71,72.0,71.64,71.93,62400.0
2013-09-06 13:00:00,71.92,72.25,71.81,72.25,177700.0,71.92,72.25,71.81,72.25,177700.0
2013-09-06 13:30:00,72.22,72.63,72.21,72.54,82800.0,72.22,72.63,72.21,72.54,82800.0
2013-09-06 14:00:00,72.56,72.66,72.24,72.5,60700.0,72.56,72.66,72.24,72.5,60700.0
2013-09-06 14:30:00,72.51,72.69,72.4,72.42,90500.0,72.51,72.69,72.4,72.42,90500.0
2013-09-06 15:00:00,72.42,72.83,72.28,72.81,182000.0,72.42,72.83,72.28,72.81,182000.0
2013-09-06 15:30:00,72.81,72.94,72.63,72.7,264400.0,72.81,72.94,72.63,72.7,264400.0
2013-09-09 09:30:00,72.5,73.71,72.49,73.65,294500.0,72.5,73.71,72.49,73.65,294500.0
2013-09-09 10:00:00,73.6,73.84,73.57,73.78,198300.0,73.6,73.84,73.57,73.78,198300.0
2013-09-09 10:30:00,73.78,74.2,73.73,74.05,199100.0,73.78,74.2,73.73,74.05,199100.0
2013-09-09 11:00:00,74.04,74.06,73.67,73.83,129200.0,74.04,74.06,73.67,73.83,129200.0
2013-09-09 11:30:00,73.83,74.13,73.82,74.1,145000.0,73.83,74.13,73.82,74.1,145000.0
2013-09-09 12:00:00,74.13,74.5,74.03,74.49,108800.0,74.13,74.5,74.03,74.49,108800.0
2013-09-09 12:30:00,74.5,74.77,74.43,74.76,251400.0,74.5,74.77,74.43,74.76,251400.0
2013-09-09 13:00:00,74.76,75.2,74.68,75.0,164800.0,74.76,75.2,74.68,75.0,164800.0
2013-09-09 13:30:00,75.0,75.05,74.73,74.98,103100.0,75.0,75.05,74.73,74.98,103100.0
2013-09-09 14:00:00,74.98,75.29,74.84,75.28,168500.0,74.98,75.29,74.84,75.28,168500.0
2013-09-09 14:30:00,75.27,75.65,75.09,75.44,184800.0,75.27,75.65,75.09,75.44,184800.0
2013-09-09 15:00:00,75.43,75.65,75.34,75.65,165400.0,75.43,75.65,75.34,75.65,165400.0
2013-09-09 15:30:00,75.66,76.16,75.59,76.08,534100.0,75.66,76.16,75.59,76.08,534100.0
2013-09-10 09:30:00,76.25,76.34,75.01,75.2,356900.0,76.25,76.34,75.01,75.2,356900.0
2013-09-10 10:00:00,75.23,75.37,74.46,74.46,203700.0,75.23,75.37,74.46,74.46,203700.0
2013-09-10 10:30:00,74.49,74.7,74.25,74.26,172700.0,74.49,74.7,74.25,74.26,172700.0
2013-09-10 11:00:00,74.26,74.42,74.0,74.31,132500.0,74.26,74.42,74.0,74.31,132500.0
2013-09-10 11:30:00,74.34,74.53,74.14,74.32,100400.0,74.34,74.53,74.14,74.32,100400.0
2013-09-10 12:00:00,74.35,74.36,73.99,74.21,100500.0,74.35,74.36,73.99,74.21,100500.0
2013-09-10 12:30:00,74.22,74.5,74.22,74.38,101800.0,74.22,74.5,74.22,74.38,101800.0
2013-09-10 13:00:00,74.39,74.39,73.45,73.54,334400.0,74.39,74.39,73.45,73.54,334400.0
2013-09-10 13:30:00,73.54,73.95,73.42,73.72,238200.0,73.54,73.95,73.42,73.72,238200.0
2013-09-10 14:00:00,73.73,73.83,72.91,73.1,286000.0,73.73,73.83,72.91,73.1,286000.0
2013-09-10 14:30:00,73.1,73.97,73.08,73.97,200800.0,73.1,73.97,73.08,73.97,200800.0
2013-09-10 15:00:00,73.95,74.33,73.88,74.33,322900.0,73.95,74.33,73.88,74.33,322900.0
2013-09-10 15:30:00,74.3,74.58,73.91,74.43,645200.0,74.3,74.58,73.91,74.43,645200.0
2013-09-11 09:30:00,74.64,74.64,71.59,71.92,455200.0,74.64,74.64,71.59,71.92,455200.0
2013-09-11 10:00:00,71.96,71.97,70.52,70.53,321800.0,71.96,71.97,70.52,70.53,321800.0
2013-09-11 10:30:00,70.51,70.97,70.17,70.8,289700.0,70.51,70.97,70.17,70.8,289700.0
2013-09-11 11:00:00,70.81,71.03,70.3,70.64,213800.0,70.81,71.03,70.3,70.64,213800.0
2013-09-11 11:30:00,70.64,70.8,70.39,70.72,90600.0,70.64,70.8,70.39,70.72,90600.0
2013-09-11 12:00:00,70.7,71.3,70.52,71.22,129000.0,70.7,71.3,70.52,71.22,129000.0
2013-09-11 12:30:00,71.23,71.38,71.11,71.33,106500.0,71.23,71.38,71.11,71.33,106500.0
2013-09-11 13:00:00,71.33,71.66,71.3,71.62,92200.0,71.33,71.66,71.3,71.62,92200.0
2013-09-11 13:30:00,71.63,71.93,71.59,71.61,67500.0,71.63,71.93,71.59,71.61,67500.0
2013-09-11 14:00:00,71.61,71.71,71.38,71.59,98000.0,71.61,71.71,71.38,71.59,98000.0
2013-09-11 14:30:00,71.59,71.61,71.32,71.47,53700.0,71.59,71.61,71.32,71.47,53700.0
2013-09-11 15:00:00,71.45,71.47,71.25,71.39,81700.0,71.45,71.47,71.25,71.39,81700.0
2013-09-11 15:30:00,71.38,71.45,71.15,71.4,260000.0,71.38,71.45,71.15,71.4,260000.0
2013-09-12 09:30:00,71.34,71.79,70.97,71.21,104500.0,71.34,71.79,70.97,71.21,104500.0
2013-09-12 10:00:00,71.21,71.64,71.01,71.48,110500.0,71.21,71.64,71.01,71.48,110500.0
2013-09-12 10:30:00,71.49,71.68,71.41,71.58,119000.0,71.49,71.68,71.41,71.58,119000.0
2013-09-12 11:00:00,71.59,71.99,71.57,71.75,120700.0,71.59,71.99,71.57,71.75,120700.0
2013-09-12 11:30:00,71.78,71.86,71.26,71.49,72700.0,71.78,71.86,71.26,71.49,72700.0
2013-09-12 12:00:00,71.5,71.5,71.09,71.2,62200.0,71.5,71.5,71.09,71.2,62200.0
2013-09-12 12:30:00,71.2,71.69,71.18,71.61,84300.0,71.2,71.69,71.18,71.61,84300.0
2013-09-12 13:00:00,71.61,71.64,71.37,71.37,90200.0,71.61,71.64,71.37,71.37,90200.0
2013-09-12 13:30:00,71.4,71.6,71.17,71.6,73400.0,71.4,71.6,71.17,71.6,73400.0
2013-09-12 14:00:00,71.6,71.74,71.39,71.41,54300.0,71.6,71.74,71.39,71.41,54300.0
2013-09-12 14:30:00,71.42,71.58,71.23,71.42,63900.0,71.42,71.58,71.23,71.42,63900.0
2013-09-12 15:00:00,71.42,71.61,71.38,71.58,127500.0,71.42,71.61,71.38,71.58,127500.0
2013-09-12 15:30:00,71.58,71.64,71.26,71.34,366800.0,71.58,71.64,71.26,71.34,366800.0
2013-09-13 09:30:00,71.3,71.37,70.48,70.51,75900.0,71.3,71.37,70.48,70.51,75900.0
2013-09-13 10:00:00,70.47,70.48,69.78,69.92,128900.0,70.47,70.48,69.78,69.92,128900.0
2013-09-13 10:30:00,69.91,70.17,69.86,70.0,115500.0,69.91,70.17,69.86,70.0,115500.0
2013-09-13 11:00:00,70.0,70.2,69.93,70.19,72400.0,70.0,70.2,69.93,70.19,72400.0
2013-09-13 11:30:00,70.2,70.29,69.98,70.0,72400.0,70.2,70.29,69.98,70.0,72400.0
2013-09-13 12:00:00,69.96,70.16,69.95,70.02,65300.0,69.96,70.16,69.95,70.02,65300.0
2013-09-13 12:30:00,70.03,70.08,69.73,70.05,60400.0,70.03,70.08,69.73,70.05,60400.0
2013-09-13 13:00:00,70.07,70.28,69.92,70.09,249900.0,70.07,70.28,69.92,70.09,249900.0
2013-09-13 13:30:00,70.08,70.61,70.08,70.47,115200.0,70.08,70.61,70.08,70.47,115200.0
2013-09-13 14:00:00,70.49,70.86,70.46,70.49,150200.0,70.49,70.86,70.46,70.49,150200.0
2013-09-13 14:30:00,70.48,70.71,70.47,70.61,90500.0,70.48,70.71,70.47,70.61,90500.0
2013-09-13 15:00:00,70.59,70.64,70.5,70.59,194500.0,70.59,70.64,70.5,70.59,194500.0
2013-09-13 15:30:00,70.59,70.79,70.49,70.77,296300.0,70.59,70.79,70.49,70.77,296300.0
2013-09-16 09:30:00,72.54,73.43,72.05,72.9,510000.0,72.54,73.43,72.05,72.9,510000.0
2013-09-16 10:00:00,72.88,73.13,72.86,73.06,155400.0,72.88,73.13,72.86,73.06,155400.0
2013-09-16 10:30:00,73.06,73.26,72.95,73.22,163400.0,73.06,73.26,72.95,73.22,163400.0
2013-09-16 11:00:00,73.22,73.24,72.97,73.07,142800.0,73.22,73.24,72.97,73.07,142800.0
2013-09-16 11:30:00,73.07,73.24,73.06,73.21,119600.0,73.07,73.24,73.06,73.21,119600.0
2013-09-16 12:00:00,73.19,73.26,73.17,73.24,76300.0,73.19,73.26,73.17,73.24,76300.0
2013-09-16 12:30:00,73.23,73.29,73.15,73.25,42500.0,73.23,73.29,73.15,73.25,42500.0
2013-09-16 13:00:00,73.26,73.27,73.0,73.0,72900.0,73.26,73.27,73.0,73.0,72900.0
2013-09-16 13:30:00,73.01,73.19,72.72,73.16,97700.0,73.01,73.19,72.72,73.16,97700.0
2013-09-16 14:00:00,73.16,73.28,73.05,73.23,105100.0,73.16,73.28,73.05,73.23,105100.0
2013-09-16 14:30:00,73.23,73.29,73.17,73.2,112800.0,73.23,73.29,73.17,73.2,112800.0
2013-09-16 15:00:00,73.22,73.31,73.16,73.28,128100.0,73.22,73.31,73.16,73.28,128100.0
2013-09-16 15:30:00,73.28,73.42,73.23,73.39,330700.0,73.28,73.42,73.23,73.39,330700.0
2013-09-17 09:30:00,73.6,75.3,73.39,75.0,521500.0,73.6,75.3,73.39,75.0,521500.0
2013-09-17 10:00:00,75.02,75.15,74.66,74.98,134800.0,75.02,75.15,74.66,74.98,134800.0
2013-09-17 10:30:00,74.98,75.12,74.89,74.98,155900.0,74.98,75.12,74.89,74.98,155900.0
2013-09-17 11:00:00,74.97,75.01,74.48,74.72,209800.0,74.97,75.01,74.48,74.72,209800.0
2013-09-17 11:30:00,74.71,74.8,74.32,74.4,115100.0,74.71,74.8,74.32,74.4,115100.0
2013-09-17 12:00:00,74.37,74.62,74.25,74.47,117000.0,74.37,74.62,74.25,74.47,117000.0
2013-09-17 12:30:00,74.38,74.9,74.37,74.84,107600.0,74.38,74.9,74.37,74.84,107600.0
2013-09-17 13:00:00,74.83,75.43,74.79,75.03,242300.0,74.83,75.43,74.79,75.03,242300.0
2013-09-17 13:30:00,75.05,75.76,74.98,75.65,255400.0,75.05,75.76,74.98,75.65,255400.0
2013-09-17 14:00:00,75.65,76.16,75.65,76.06,203800.0,75.65,76.16,75.65,76.06,203800.0
2013-09-17 14:30:00,76.03,76.1,75.82,76.02,43400.0,76.03,76.1,75.82,76.02,43400.0
2013-09-17 15:00:00,76.03,76.3,75.91,76.25,91900.0,76.03,76.3,75.91,76.25,91900.0
2013-09-17 15:30:00,76.23,76.28,75.82,76.02,306000.0,76.23,76.28,75.82,76.02,306000.0
2013-09-18 09:30:00,76.98,77.5,75.08,75.4,685100.0,76.98,77.5,75.08,75.4,685100.0
2013-09-18 10:00:00,75.42,76.15,75.17,75.84,247900.0,75.42,76.15,75.17,75.84,247900.0
2013-09-18 10:30:00,75.84,75.84,75.36,75.81,183100.0,75.84,75.84,75.36,75.81,183100.0
2013-09-18 11:00:00,75.78,75.83,75.27,75.46,93500.0,75.78,75.83,75.27,75.46,93500.0
2013-09-18 11:30:00,75.5,76.03,75.42,75.94,108200.0,75.5,76.03,75.42,75.94,108200.0
2013-09-18 12:00:00,75.96,76.66,75.96,76.41,153400.0,75.96,76.66,75.96,76.41,153400.0
2013-09-18 12:30:00,76.39,76.59,76.07,76.37,81800.0,76.39,76.59,76.07,76.37,81800.0
2013-09-18 13:00:00,76.4,76.42,76.08,76.15,64600.0,76.4,76.42,76.08,76.15,64600.0
2013-09-18 13:30:00,76.12,76.12,75.73,75.95,87500.0,76.12,76.12,75.73,75.95,87500.0
2013-09-18 14:00:00,75.95,77.78,75.93,77.72,358900.0,75.95,77.78,75.93,77.72,358900.0
2013-09-18 14:30:00,77.72,78.83,77.45,78.76,307300.0,77.72,78.83,77.45,78.76,307300.0
2013-09-18 15:00:00,78.73,78.81,77.75,77.98,265700.0,78.73,78.81,77.75,77.98,265700.0
2013-09-18 15:30:00,78.0,78.0,77.41,77.51,384900.0,78.0,78.0,77.41,77.51,384900.0
2013-09-19 09:30:00,80.45,80.67,79.25,79.5,1619200.0,80.45,80.67,79.25,79.5,1619200.0
2013-09-19 10:00:00,79.5,79.54,78.42,78.47,674200.0,79.5,79.54,78.42,78.47,674200.0
2013-09-19 10:30:00,78.48,78.79,78.21,78.7,469300.0,78.48,78.79,78.21,78.7,469300.0
2013-09-19 11:00:00,78.69,78.98,78.29,78.92,343500.0,78.69,78.98,78.29,78.92,343500.0
2013-09-19 11:30:00,78.92,79.02,78.42,78.67,356600.0,78.92,79.02,78.42,78.67,356600.0
2013-09-19 12:00:00,78.67,78.94,78.67,78.75,213700.0,78.67,78.94,78.67,78.75,213700.0
2013-09-19 12:30:00,78.77,79.92,78.68,79.5,560000.0,78.77,79.92,78.68,79.5,560000.0
2013-09-19 13:00:00,79.51,79.7,79.04,79.64,274400.0,79.51,79.7,79.04,79.64,274400.0
2013-09-19 13:30:00,79.66,80.02,79.54,79.64,281300.0,79.66,80.02,79.54,79.64,281300.0
2013-09-19 14:00:00,79.64,79.89,79.33,79.4,314600.0,79.64,79.89,79.33,79.4,314600.0
2013-09-19 14:30:00,79.41,79.47,78.7,78.75,273200.0,79.41,79.47,78.7,78.75,273200.0
2013-09-19 15:00:00,78.75,79.08,78.45,78.8,294400.0,78.75,79.08,78.45,78.8,294400.0
2013-09-19 15:30:00,78.79,78.86,78.37,78.44,514600.0,78.79,78.86,78.37,78.44,514600.0
2013-09-20 09:30:00,78.53,78.8,77.84,78.27,236600.0,78.53,78.8,77.84,78.27,236600.0
2013-09-20 10:00:00,78.25,78.85,78.23,78.61,103500.0,78.25,78.85,78.23,78.61,103500.0
2013-09-20 10:30:00,78.58,78.9,78.49,78.76,78800.0,78.58,78.9,78.49,78.76,78800.0
2013-09-20 11:00:00,78.76,78.79,78.62,78.7,85900.0,78.76,78.79,78.62,78.7,85900.0
2013-09-20 11:30:00,78.72,78.85,78.67,78.67,85500.0,78.72,78.85,78.67,78.67,85500.0
2013-09-20 12:00:00,78.67,78.81,78.6,78.6,92700.0,78.67,78.81,78.6,78.6,92700.0
2013-09-20 12:30:00,78.61,78.78,78.46,78.54,87700.0,78.61,78.78,78.46,78.54,87700.0
2013-09-20 13:00:00,78.57,78.62,78.09,78.1,113200.0,78.57,78.62,78.09,78.1,113200.0
2013-09-20 13:30:00,78.11,78.24,78.02,78.09,123400.0,78.11,78.24,78.02,78.09,123400.0
2013-09-20 14:00:00,78.09,78.23,77.98,78.18,109400.0,78.09,78.23,77.98,78.18,109400.0
2013-09-20 14:30:00,78.14,78.16,77.5,77.5,198500.0,78.14,78.16,77.5,77.5,198500.0
2013-09-20 15:00:00,77.51,77.58,77.12,77.23,233900.0,77.51,77.58,77.12,77.23,233900.0
2013-09-20 15:30:00,77.23,77.3,76.66,77.02,551800.0,77.23,77.3,76.66,77.02,551800.0
2013-09-23 09:30:00,76.75,77.19,74.27,74.37,431600.0,76.75,77.19,74.27,74.37,431600.0
2013-09-23 10:00:00,74.31,74.49,73.65,73.72,295500.0,74.31,74.49,73.65,73.72,295500.0
2013-09-23 10:30:00,73.72,73.72,73.25,73.61,249600.0,73.72,73.72,73.25,73.61,249600.0
2013-09-23 11:00:00,73.6,73.86,73.12,73.84,116000.0,73.6,73.86,73.12,73.84,116000.0
2013-09-23 11:30:00,73.81,74.36,73.81,74.07,130400.0,73.81,74.36,73.81,74.07,130400.0
2013-09-23 12:00:00,74.04,74.17,73.88,74.02,113400.0,74.04,74.17,73.88,74.02,113400.0
2013-09-23 12:30:00,74.04,74.5,74.0,74.29,78100.0,74.04,74.5,74.0,74.29,78100.0
2013-09-23 13:00:00,74.3,74.49,74.07,74.3,65700.0,74.3,74.49,74.07,74.3,65700.0
2013-09-23 13:30:00,74.3,74.45,74.28,74.41,85000.0,74.3,74.45,74.28,74.41,85000.0
2013-09-23 14:00:00,74.4,74.5,74.1,74.17,112000.0,74.4,74.5,74.1,74.17,112000.0
2013-09-23 14:30:00,74.16,74.17,73.85,74.0,86400.0,74.16,74.17,73.85,74.0,86400.0
2013-09-23 15:00:00,73.99,74.09,73.84,73.85,127000.0,73.99,74.09,73.84,73.85,127000.0
2013-09-23 15:30:00,73.85,73.99,73.66,73.7,265900.0,73.85,73.99,73.66,73.7,265900.0
2013-09-24 09:30:00,73.86,74.43,73.7,73.76,177400.0,73.86,74.43,73.7,73.76,177400.0
2013-09-24 10:00:00,73.75,73.88,73.27,73.84,61800.0,73.75,73.88,73.27,73.84,61800.0
2013-09-24 10:30:00,73.84,74.43,73.74,74.17,144900.0,73.84,74.43,73.74,74.17,144900.0
2013-09-24 11:00:00,74.1,74.63,74.0,74.01,130800.0,74.1,74.63,74.0,74.01,130800.0
2013-09-24 11:30:00,74.01,74.35,74.0,74.26,77600.0,74.01,74.35,74.0,74.26,77600.0
2013-09-24 12:00:00,74.27,74.27,74.0,74.0,68700.0,74.27,74.27,74.0,74.0,68700.0
2013-09-24 12:30:00,74.0,74.23,74.0,74.12,66000.0,74.0,74.23,74.0,74.12,66000.0
2013-09-24 13:00:00,74.08,74.12,73.78,73.93,58000.0,74.08,74.12,73.78,73.93,58000.0
2013-09-24 13:30:00,73.9,74.12,73.8,73.97,38700.0,73.9,74.12,73.8,73.97,38700.0
2013-09-24 14:00:00,73.94,73.99,73.8,73.81,22100.0,73.94,73.99,73.8,73.81,22100.0
2013-09-24 14:30:00,73.84,73.91,73.72,73.76,49200.0,73.84,73.91,73.72,73.76,49200.0
2013-09-24 15:00:00,73.74,73.87,73.62,73.66,75600.0,73.74,73.87,73.62,73.66,75600.0
2013-09-24 15:30:00,73.66,73.79,73.5,73.61,161600.0,73.66,73.79,73.5,73.61,161600.0
2013-09-25 09:30:00,73.59,73.78,73.25,73.3,143700.0,73.59,73.78,73.25,73.3,143700.0
2013-09-25 10:00:00,73.25,73.62,72.9,73.07,99500.0,73.25,73.62,72.9,73.07,99500.0
2013-09-25 10:30:00,73.03,73.42,72.9,73.25,84000.0,73.03,73.42,72.9,73.25,84000.0
2013-09-25 11:00:00,73.25,73.81,73.12,73.69,78000.0,73.25,73.81,73.12,73.69,78000.0
2013-09-25 11:30:00,73.72,73.8,73.48,73.56,54700.0,73.72,73.8,73.48,73.56,54700.0
2013-09-25 12:00:00,73.57,73.59,73.25,73.28,45600.0,73.57,73.59,73.25,73.28,45600.0
2013-09-25 12:30:00,73.32,73.5,73.27,73.43,23000.0,73.32,73.5,73.27,73.43,23000.0
2013-09-25 13:00:00,73.43,73.56,73.1,73.17,29500.0,73.43,73.56,73.1,73.17,29500.0
2013-09-25 13:30:00,73.12,73.14,72.87,73.06,54200.0,73.12,73.14,72.87,73.06,54200.0
2013-09-25 14:00:00,73.04,73.22,72.93,73.02,50200.0,73.04,73.22,72.93,73.02,50200.0
2013-09-25 14:30:00,73.01,73.23,72.97,72.99,41800.0,73.01,73.23,72.97,72.99,41800.0
2013-09-25 15:00:00,73.0,73.1,72.83,72.85,102700.0,73.0,73.1,72.83,72.85,102700.0
2013-09-25 15:30:00,72.85,72.92,72.68,72.72,115300.0,72.85,72.92,72.68,72.72,115300.0
2013-09-26 09:30:00,73.49,74.43,73.26,73.83,157800.0,73.49,74.43,73.26,73.83,157800.0
2013-09-26 10:00:00,73.84,74.23,73.73,73.94,81200.0,73.84,74.23,73.73,73.94,81200.0
2013-09-26 10:30:00,73.95,74.26,73.69,73.99,80400.0,73.95,74.26,73.69,73.99,80400.0
2013-09-26 11:00:00,73.95,73.98,73.5,73.93,53400.0,73.95,73.98,73.5,73.93,53400.0
2013-09-26 11:30:00,73.94,74.27,73.81,74.22,56200.0,73.94,74.27,73.81,74.22,56200.0
2013-09-26 12:00:00,74.2,74.37,74.04,74.3,60200.0,74.2,74.37,74.04,74.3,60200.0
2013-09-26 12:30:00,74.36,74.72,74.3,74.62,77400.0,74.36,74.72,74.3,74.62,77400.0
2013-09-26 13:00:00,74.57,75.1,74.54,75.04,83200.0,74.57,75.1,74.54,75.04,83200.0
2013-09-26 13:30:00,75.0,75.22,74.42,74.48,135900.0,75.0,75.22,74.42,74.48,135900.0
2013-09-26 14:00:00,74.48,74.76,74.43,74.55,68400.0,74.48,74.76,74.43,74.55,68400.0
2013-09-26 14:30:00,74.55,74.73,74.34,74.5,87500.0,74.55,74.73,74.34,74.5,87500.0
2013-09-26 15:00:00,74.49,74.57,74.15,74.3,95100.0,74.49,74.57,74.15,74.3,95100.0
2013-09-26 15:30:00,74.27,74.45,74.03,74.14,195400.0,74.27,74.45,74.03,74.14,195400.0
2013-09-27 09:30:00,74.38,74.42,73.65,73.8,114200.0,74.38,74.42,73.65,73.8,114200.0
2013-09-27 10:00:00,73.8,74.4,73.71,74.2,64200.0,73.8,74.4,73.71,74.2,64200.0
2013-09-27 10:30:00,74.2,74.53,73.9,74.26,63000.0,74.2,74.53,73.9,74.26,63000.0
2013-09-27 11:00:00,74.26,74.35,73.88,74.26,30700.0,74.26,74.35,73.88,74.26,30700.0
2013-09-27 11:30:00,74.29,74.44,74.06,74.44,39900.0,74.29,74.44,74.06,74.44,39900.0
2013-09-27 12:00:00,74.48,74.6,74.39,74.45,44300.0,74.48,74.6,74.39,74.45,44300.0
2013-09-27 12:30:00,74.44,74.59,74.32,74.42,58000.0,74.44,74.59,74.32,74.42,58000.0
2013-09-27 13:00:00,74.39,74.5,74.34,74.44,52800.0,74.39,74.5,74.34,74.44,52800.0
2013-09-27 13:30:00,74.45,74.45,73.94,73.95,109300.0,74.45,74.45,73.94,73.95,109300.0
2013-09-27 14:00:00,73.95,74.21,73.95,74.21,86100.0,73.95,74.21,73.95,74.21,86100.0
2013-09-27 14:30:00,74.22,74.24,73.88,73.88,91400.0,74.22,74.24,73.88,73.88,91400.0
2013-09-27 15:00:00,73.91,74.1,73.89,73.94,223700.0,73.91,74.1,73.89,73.94,223700.0
2013-09-27 15:30:00,73.92,74.12,73.75,74.09,225400.0,73.92,74.12,73.75,74.09,225400.0
2013-09-30 09:30:00,73.66,73.89,72.75,73.3,125100.0,73.66,73.89,72.75,73.3,125100.0
2013-09-30 10:00:00,73.41,73.55,72.77,72.89,124500.0,73.41,73.55,72.77,72.89,124500.0
2013-09-30 10:30:00,72.84,73.3,72.56,72.97,79600.0,72.84,73.3,72.56,72.97,79600.0
2013-09-30 11:00:00,72.99,73.26,72.73,72.82,83700.0,72.99,73.26,72.73,72.82,83700.0
2013-09-30 11:30:00,72.79,73.0,72.52,72.82,80200.0,72.79,73.0,72.52,72.82,80200.0
2013-09-30 12:00:00,72.82,72.88,72.39,72.54,66600.0,72.82,72.88,72.39,72.54,66600.0
2013-09-30 12:30:00,72.53,72.56,72.39,72.39,53900.0,72.53,72.56,72.39,72.39,53900.0
2013-09-30 13:00:00,72.41,72.61,72.37,72.41,46000.0,72.41,72.61,72.37,72.41,46000.0
2013-09-30 13:30:00,72.42,72.47,72.12,72.21,64700.0,72.42,72.47,72.12,72.21,64700.0
2013-09-30 14:00:00,72.23,72.4,72.1,72.21,58000.0,72.23,72.4,72.1,72.21,58000.0
2013-09-30 14:30:00,72.22,72.43,72.1,72.32,74200.0,72.22,72.43,72.1,72.32,74200.0
2013-09-30 15:00:00,72.3,72.4,72.17,72.25,114600.0,72.3,72.4,72.17,72.25,114600.0
2013-09-30 15:30:00,72.25,72.33,72.09,72.24,210000.0,72.25,72.33,72.09,72.24,210000.0
2013-10-01 09:30:00,72.41,73.4,72.41,72.73,173000.0,72.41,73.4,72.41,72.73,173000.0
2013-10-01 10:00:00,72.74,73.2,72.67,72.94,87700.0,72.74,73.2,72.67,72.94,87700.0
2013-10-01 10:30:00,72.97,73.51,72.85,73.33,158200.0,72.97,73.51,72.85,73.33,158200.0
2013-10-01 11:00:00,73.34,73.76,73.32,73.66,82300.0,73.34,73.76,73.32,73.66,82300.0
2013-10-01 11:30:00,73.67,74.47,73.67,74.34,128400.0,73.67,74.47,73.67,74.34,128400.0
2013-10-01 12:00:00,74.34,74.68,74.29,74.57,129800.0,74.34,74.68,74.29,74.57,129800.0
2013-10-01 12:30:00,74.55,74.9,74.47,74.72,74500.0,74.55,74.9,74.47,74.72,74500.0
2013-10-01 13:00:00,74.74,74.99,74.53,74.96,85700.0,74.74,74.99,74.53,74.96,85700.0
2013-10-01 13:30:00,74.97,75.15,74.83,75.15,128100.0,74.97,75.15,74.83,75.15,128100.0
2013-10-01 14:00:00,75.13,75.24,74.91,75.19,98900.0,75.13,75.24,74.91,75.19,98900.0
2013-10-01 14:30:00,75.19,75.28,74.94,75.16,114200.0,75.19,75.28,74.94,75.16,114200.0
2013-10-01 15:00:00,75.15,75.31,74.95,75.29,113500.0,75.15,75.31,74.95,75.29,113500.0
2013-10-01 15:30:00,75.29,76.02,75.29,75.93,371000.0,75.29,76.02,75.29,75.93,371000.0
2013-10-02 09:30:00,75.17,75.29,74.34,75.1,148700.0,75.17,75.29,74.34,75.1,148700.0
2013-10-02 10:00:00,75.09,75.09,74.53,74.98,144000.0,75.09,75.09,74.53,74.98,144000.0
2013-10-02 10:30:00,74.99,75.05,74.52,74.8,104900.0,74.99,75.05,74.52,74.8,104900.0
2013-10-02 11:00:00,74.78,74.94,74.31,74.81,92800.0,74.78,74.94,74.31,74.81,92800.0
2013-10-02 11:30:00,74.86,75.25,74.76,75.22,106700.0,74.86,75.25,74.76,75.22,106700.0
2013-10-02 12:00:00,75.24,75.31,75.0,75.31,40600.0,75.24,75.31,75.0,75.31,40600.0
2013-10-02 12:30:00,75.31,75.39,75.03,75.23,27300.0,75.31,75.39,75.03,75.23,27300.0
2013-10-02 13:00:00,75.24,75.53,75.19,75.46,28800.0,75.24,75.53,75.19,75.46,28800.0
2013-10-02 13:30:00,75.45,75.54,75.28,75.28,58500.0,75.45,75.54,75.28,75.28,58500.0
2013-10-02 14:00:00,75.28,75.28,74.86,75.08,33100.0,75.28,75.28,74.86,75.08,33100.0
2013-10-02 14:30:00,75.08,75.13,74.71,74.96,57700.0,75.08,75.13,74.71,74.96,57700.0
2013-10-02 15:00:00,74.93,75.09,74.72,74.94,63000.0,74.93,75.09,74.72,74.94,63000.0
2013-10-02 15:30:00,74.94,75.09,74.78,75.09,113300.0,74.94,75.09,74.78,75.09,113300.0
2013-10-03 09:30:00,74.71,75.08,74.4,74.56,69000.0,74.71,75.08,74.4,74.56,69000.0
2013-10-03 10:00:00,74.5,74.58,73.89,74.01,60600.0,74.5,74.58,73.89,74.01,60600.0
2013-10-03 10:30:00,74.13,74.49,73.95,74.35,39900.0,74.13,74.49,73.95,74.35,39900.0
2013-10-03 11:00:00,74.35,74.43,73.62,73.62,32000.0,74.35,74.43,73.62,73.62,32000.0
2013-10-03 11:30:00,73.6,73.78,73.03,73.16,67100.0,73.6,73.78,73.03,73.16,67100.0
2013-10-03 12:00:00,73.12,73.23,72.77,73.0,51400.0,73.12,73.23,72.77,73.0,51400.0
2013-10-03 12:30:00,73.05,73.52,73.01,73.5,21400.0,73.05,73.52,73.01,73.5,21400.0
2013-10-03 13:00:00,73.48,73.83,73.39,73.83,25800.0,73.48,73.83,73.39,73.83,25800.0
2013-10-03 13:30:00,73.78,74.12,73.76,74.01,41300.0,73.78,74.12,73.76,74.01,41300.0
2013-10-03 14:00:00,74.04,74.04,73.33,73.79,63000.0,74.04,74.04,73.33,73.79,63000.0
2013-10-03 14:30:00,73.8,73.85,73.53,73.66,19200.0,73.8,73.85,73.53,73.66,19200.0
2013-10-03 15:00:00,73.62,73.68,73.53,73.64,34200.0,73.62,73.68,73.53,73.64,34200.0
2013-10-03 15:30:00,73.62,73.83,73.51,73.66,172500.0,73.62,73.83,73.51,73.66,172500.0
2013-10-04 09:30:00,73.81,74.79,73.66,74.43,76100.0,73.81,74.79,73.66,74.43,76100.0
2013-10-04 10:00:00,74.22,74.63,73.9,74.1,35000.0,74.22,74.63,73.9,74.1,35000.0
2013-10-04 10:30:00,74.13,74.57,73.94,74.05,25200.0,74.13,74.57,73.94,74.05,25200.0
2013-10-04 11:00:00,74.04,74.22,73.92,73.93,59200.0,74.04,74.22,73.92,73.93,59200.0
2013-10-04 11:30:00,73.97,74.31,73.85,74.24,44500.0,73.97,74.31,73.85,74.24,44500.0
2013-10-04 12:00:00,74.2,74.73,74.11,74.69,48600.0,74.2,74.73,74.11,74.69,48600.0
2013-10-04 12:30:00,74.67,74.69,74.13,74.26,58300.0,74.67,74.69,74.13,74.26,58300.0
2013-10-04 13:00:00,74.26,74.36,74.07,74.18,25300.0,74.26,74.36,74.07,74.18,25300.0
2013-10-04 13:30:00,74.18,74.44,74.11,74.37,44300.0,74.18,74.44,74.11,74.37,44300.0
2013-10-04 14:00:00,74.35,74.62,74.3,74.46,37900.0,74.35,74.62,74.3,74.46,37900.0
2013-10-04 14:30:00,74.45,74.5,74.22,74.22,27000.0,74.45,74.5,74.22,74.22,27000.0
2013-10-04 15:00:00,74.19,74.27,73.88,73.91,46700.0,74.19,74.27,73.88,73.91,46700.0
2013-10-04 15:30:00,73.91,73.98,73.77,73.83,103300.0,73.91,73.98,73.77,73.83,103300.0
2013-10-07 09:30:00,73.16,73.42,72.58,72.91,41600.0,73.16,73.42,72.58,72.91,41600.0
2013-10-07 10:00:00,72.94,73.78,72.93,73.44,110800.0,72.94,73.78,72.93,73.44,110800.0
2013-10-07 10:30:00,73.47,73.53,73.03,73.06,34500.0,73.47,73.53,73.03,73.06,34500.0
2013-10-07 11:00:00,73.06,73.17,72.62,72.62,68200.0,73.06,73.17,72.62,72.62,68200.0
2013-10-07 11:30:00,72.64,72.8,72.43,72.73,55300.0,72.64,72.8,72.43,72.73,55300.0
2013-10-07 12:00:00,72.75,72.77,72.5,72.5,27500.0,72.75,72.77,72.5,72.5,27500.0
2013-10-07 12:30:00,72.5,72.62,72.33,72.33,50100.0,72.5,72.62,72.33,72.33,50100.0
2013-10-07 13:00:00,72.38,72.8,72.25,72.63,43900.0,72.38,72.8,72.25,72.63,43900.0
2013-10-07 13:30:00,72.73,72.84,72.38,72.57,50000.0,72.73,72.84,72.38,72.57,50000.0
2013-10-07 14:00:00,72.61,72.7,72.42,72.58,21100.0,72.61,72.7,72.42,72.58,21100.0
2013-10-07 14:30:00,72.63,72.75,72.53,72.69,21600.0,72.63,72.75,72.53,72.69,21600.0
2013-10-07 15:00:00,72.74,72.8,72.58,72.65,38700.0,72.74,72.8,72.58,72.65,38700.0
2013-10-07 15:30:00,72.65,72.67,72.23,72.3,150200.0,72.65,72.67,72.23,72.3,150200.0
2013-10-08 09:30:00,71.94,71.95,69.79,69.9,525500.0,71.94,71.95,69.79,69.9,525500.0
2013-10-08 10:00:00,69.9,70.11,69.61,70.01,245200.0,69.9,70.11,69.61,70.01,245200.0
2013-10-08 10:30:00,70.01,70.02,69.2,69.58,216500.0,70.01,70.02,69.2,69.58,216500.0
2013-10-08 11:00:00,69.56,69.68,69.16,69.62,117900.0,69.56,69.68,69.16,69.62,117900.0
2013-10-08 11:30:00,69.68,69.68,68.61,68.7,156500.0,69.68,69.68,68.61,68.7,156500.0
2013-10-08 12:00:00,68.72,68.83,68.03,68.22,142300.0,68.72,68.83,68.03,68.22,142300.0
2013-10-08 12:30:00,68.27,68.58,68.06,68.58,69700.0,68.27,68.58,68.06,68.58,69700.0
2013-10-08 13:00:00,68.5,68.75,68.24,68.6,52100.0,68.5,68.75,68.24,68.6,52100.0
2013-10-08 13:30:00,68.62,68.75,68.25,68.27,84300.0,68.62,68.75,68.25,68.27,84300.0
2013-10-08 14:00:00,68.23,68.4,68.13,68.19,77500.0,68.23,68.4,68.13,68.19,77500.0
2013-10-08 14:30:00,68.2,68.26,67.94,68.08,175900.0,68.2,68.26,67.94,68.08,175900.0
2013-10-08 15:00:00,68.06,68.09,67.59,67.8,228000.0,68.06,68.09,67.59,67.8,228000.0
2013-10-08 15:30:00,67.8,67.86,67.25,67.25,783400.0,67.8,67.86,67.25,67.25,783400.0
2013-10-09 09:30:00,68.04,69.2,65.61,66.18,700600.0,68.04,69.2,65.61,66.18,700600.0
2013-10-09 10:00:00,66.24,66.59,65.39,66.55,371400.0,66.24,66.59,65.39,66.55,371400.0
2013-10-09 10:30:00,66.58,67.0,65.7,65.71,302500.0,66.58,67.0,65.7,65.71,302500.0
2013-10-09 11:00:00,65.71,66.36,65.4,65.79,170200.0,65.71,66.36,65.4,65.79,170200.0
2013-10-09 11:30:00,65.78,66.51,65.66,66.34,107500.0,65.78,66.51,65.66,66.34,107500.0
2013-10-09 12:00:00,66.31,66.34,65.57,65.82,102700.0,66.31,66.34,65.57,65.82,102700.0
2013-10-09 12:30:00,65.76,66.07,65.53,65.7,115600.0,65.76,66.07,65.53,65.7,115600.0
2013-10-09 13:00:00,65.69,66.51,65.65,66.21,143600.0,65.69,66.51,65.65,66.21,143600.0
2013-10-09 13:30:00,66.24,66.3,65.54,65.77,164000.0,66.24,66.3,65.54,65.77,164000.0
2013-10-09 14:00:00,65.78,66.64,65.67,66.61,188300.0,65.78,66.64,65.67,66.61,188300.0
2013-10-09 14:30:00,66.56,66.78,66.12,66.5,103700.0,66.56,66.78,66.12,66.5,103700.0
2013-10-09 15:00:00,66.5,66.54,65.81,65.9,160500.0,66.5,66.54,65.81,65.9,160500.0
2013-10-09 15:30:00,65.88,65.96,65.0,65.0,535900.0,65.88,65.96,65.0,65.0,535900.0
2013-10-10 09:30:00,66.06,66.5,65.82,66.27,388200.0,66.06,66.5,65.82,66.27,388200.0
2013-10-10 10:00:00,66.27,66.31,65.88,66.13,195700.0,66.27,66.31,65.88,66.13,195700.0
2013-10-10 10:30:00,66.13,66.32,66.02,66.18,265200.0,66.13,66.32,66.02,66.18,265200.0
2013-10-10 11:00:00,66.17,66.27,66.15,66.21,200200.0,66.17,66.27,66.15,66.21,200200.0
2013-10-10 11:30:00,66.21,66.49,65.67,66.2,389900.0,66.21,66.49,65.67,66.2,389900.0
2013-10-10 12:00:00,66.19,66.87,66.02,66.83,250600.0,66.19,66.87,66.02,66.83,250600.0
2013-10-10 12:30:00,66.86,68.0,66.75,67.08,561400.0,66.86,68.0,66.75,67.08,561400.0
2013-10-10 13:00:00,67.11,67.56,67.01,67.45,133700.0,67.11,67.56,67.01,67.45,133700.0
2013-10-10 13:30:00,67.42,67.75,67.4,67.74,110900.0,67.42,67.75,67.4,67.74,110900.0
2013-10-10 14:00:00,67.73,67.95,67.61,67.86,173300.0,67.73,67.95,67.61,67.86,173300.0
2013-10-10 14:30:00,67.86,68.0,67.82,67.85,169500.0,67.86,68.0,67.82,67.85,169500.0
2013-10-10 15:00:00,67.85,68.72,67.82,68.37,399100.0,67.85,68.72,67.82,68.37,399100.0
2013-10-10 15:30:00,68.38,68.87,68.32,68.56,552300.0,68.38,68.87,68.32,68.56,552300.0
2013-10-11 09:30:00,68.65,68.69,67.07,67.67,166300.0,68.65,68.69,67.07,67.67,166300.0
2013-10-11 10:00:00,67.72,68.1,67.17,67.81,102500.0,67.72,68.1,67.17,67.81,102500.0
2013-10-11 10:30:00,67.81,67.88,67.01,67.27,147000.0,67.81,67.88,67.01,67.27,147000.0
2013-10-11 11:00:00,67.26,67.31,66.8,66.82,85500.0,67.26,67.31,66.8,66.82,85500.0
2013-10-11 11:30:00,66.84,67.67,66.8,67.43,67000.0,66.84,67.67,66.8,67.43,67000.0
2013-10-11 12:00:00,67.5,67.7,67.15,67.63,57900.0,67.5,67.7,67.15,67.63,57900.0
2013-10-11 12:30:00,67.59,67.99,67.52,67.94,54000.0,67.59,67.99,67.52,67.94,54000.0
2013-10-11 13:00:00,67.93,67.96,67.64,67.7,81400.0,67.93,67.96,67.64,67.7,81400.0
2013-10-11 13:30:00,67.69,67.98,67.68,67.95,82400.0,67.69,67.98,67.68,67.95,82400.0
2013-10-11 14:00:00,67.95,68.24,67.89,68.15,77300.0,67.95,68.24,67.89,68.15,77300.0
2013-10-11 14:30:00,68.12,68.21,67.93,67.94,169100.0,68.12,68.21,67.93,67.94,169100.0
2013-10-11 15:00:00,67.93,68.02,67.82,67.99,75300.0,67.93,68.02,67.82,67.99,75300.0
2013-10-11 15:30:00,68.03,68.05,67.67,67.73,112100.0,68.03,68.05,67.67,67.73,112100.0
2013-10-14 09:30:00,66.76,67.4,66.35,66.83,90200.0,66.76,67.4,66.35,66.83,90200.0
2013-10-14 10:00:00,66.94,67.2,66.5,66.75,95700.0,66.94,67.2,66.5,66.75,95700.0
2013-10-14 10:30:00,66.72,67.33,66.64,67.25,81200.0,66.72,67.33,66.64,67.25,81200.0
2013-10-14 11:00:00,67.23,67.81,67.21,67.56,135500.0,67.23,67.81,67.21,67.56,135500.0
2013-10-14 11:30:00,67.59,67.69,67.43,67.62,58500.0,67.59,67.69,67.43,67.62,58500.0
2013-10-14 12:00:00,67.64,67.64,67.37,67.51,21400.0,67.64,67.64,67.37,67.51,21400.0
2013-10-14 12:30:00,67.5,67.88,67.5,67.88,57000.0,67.5,67.88,67.5,67.88,57000.0
2013-10-14 13:00:00,67.85,67.99,67.66,67.92,50300.0,67.85,67.99,67.66,67.92,50300.0
2013-10-14 13:30:00,67.95,68.24,67.84,68.16,67900.0,67.95,68.24,67.84,68.16,67900.0
2013-10-14 14:00:00,68.14,68.44,68.07,68.17,70500.0,68.14,68.44,68.07,68.17,70500.0
2013-10-14 14:30:00,68.16,68.24,67.73,67.94,60800.0,68.16,68.24,67.73,67.94,60800.0
2013-10-14 15:00:00,67.9,68.38,67.86,68.27,112100.0,67.9,68.38,67.86,68.27,112100.0
2013-10-14 15:30:00,68.3,68.42,67.89,68.1,149300.0,68.3,68.42,67.89,68.1,149300.0
2013-10-15 09:30:00,68.27,68.3,67.49,67.98,70900.0,68.27,68.3,67.49,67.98,70900.0
2013-10-15 10:00:00,67.99,67.99,67.55,67.69,20800.0,67.99,67.99,67.55,67.69,20800.0
2013-10-15 10:30:00,67.73,67.75,67.45,67.58,24800.0,67.73,67.75,67.45,67.58,24800.0
2013-10-15 11:00:00,67.53,68.0,67.45,67.86,28300.0,67.53,68.0,67.45,67.86,28300.0
2013-10-15 11:30:00,67.73,67.87,67.1,67.27,56900.0,67.73,67.87,67.1,67.27,56900.0
2013-10-15 12:00:00,67.25,67.29,66.98,67.14,64800.0,67.25,67.29,66.98,67.14,64800.0
2013-10-15 12:30:00,67.17,67.23,66.98,67.03,59800.0,67.17,67.23,66.98,67.03,59800.0
2013-10-15 13:00:00,67.02,67.16,66.91,66.94,40600.0,67.02,67.16,66.91,66.94,40600.0
2013-10-15 13:30:00,66.91,67.2,66.84,67.14,52500.0,66.91,67.2,66.84,67.14,52500.0
2013-10-15 14:00:00,67.13,67.38,66.75,66.75,59800.0,67.13,67.38,66.75,66.75,59800.0
2013-10-15 14:30:00,66.75,67.0,66.41,67.0,89700.0,66.75,67.0,66.41,67.0,89700.0
2013-10-15 15:00:00,66.99,67.03,66.68,66.79,93000.0,66.99,67.03,66.68,66.79,93000.0
2013-10-15 15:30:00,66.76,66.78,66.34,66.39,218000.0,66.76,66.78,66.34,66.39,218000.0
2013-10-16 09:30:00,66.99,67.45,66.89,67.33,121300.0,66.99,67.45,66.89,67.33,121300.0
2013-10-16 10:00:00,67.3,67.73,67.27,67.43,153000.0,67.3,67.73,67.27,67.43,153000.0
2013-10-16 10:30:00,67.46,68.0,67.43,67.8,141400.0,67.46,68.0,67.43,67.8,141400.0
2013-10-16 11:00:00,67.8,67.8,67.3,67.39,85800.0,67.8,67.8,67.3,67.39,85800.0
2013-10-16 11:30:00,67.38,67.65,67.21,67.56,34400.0,67.38,67.65,67.21,67.56,34400.0
2013-10-16 12:00:00,67.52,67.65,67.16,67.6,41100.0,67.52,67.65,67.16,67.6,41100.0
2013-10-16 12:30:00,67.59,67.98,67.56,67.98,92100.0,67.59,67.98,67.56,67.98,92100.0
2013-10-16 13:00:00,67.9,68.17,67.8,68.12,120400.0,67.9,68.17,67.8,68.12,120400.0
2013-10-16 13:30:00,68.13,68.18,67.86,68.0,112200.0,68.13,68.18,67.86,68.0,112200.0
2013-10-16 14:00:00,68.05,68.5,68.05,68.41,51600.0,68.05,68.5,68.05,68.41,51600.0
2013-10-16 14:30:00,68.4,68.5,68.28,68.41,76700.0,68.4,68.5,68.28,68.41,76700.0
2013-10-16 15:00:00,68.4,68.95,68.39,68.95,125500.0,68.4,68.95,68.39,68.95,125500.0
2013-10-16 15:30:00,68.9,68.97,68.62,68.96,174200.0,68.9,68.97,68.62,68.96,174200.0
2013-10-17 09:30:00,68.55,68.56,67.7,68.13,91900.0,68.55,68.56,67.7,68.13,91900.0
2013-10-17 10:00:00,68.17,68.45,67.9,68.33,95000.0,68.17,68.45,67.9,68.33,95000.0
2013-10-17 10:30:00,68.34,68.45,68.17,68.34,85600.0,68.34,68.45,68.17,68.34,85600.0
2013-10-17 11:00:00,68.3,68.72,68.29,68.63,116900.0,68.3,68.72,68.29,68.63,116900.0
2013-10-17 11:30:00,68.65,68.75,68.59,68.71,35700.0,68.65,68.75,68.59,68.71,35700.0
2013-10-17 12:00:00,68.74,68.75,68.52,68.54,63600.0,68.74,68.75,68.52,68.54,63600.0
2013-10-17 12:30:00,68.52,68.57,68.25,68.38,51000.0,68.52,68.57,68.25,68.38,51000.0
2013-10-17 13:00:00,68.39,68.52,68.13,68.23,37600.0,68.39,68.52,68.13,68.23,37600.0
2013-10-17 13:30:00,68.22,68.26,67.98,67.99,57900.0,68.22,68.26,67.98,67.99,57900.0
2013-10-17 14:00:00,67.98,68.18,67.87,67.98,49600.0,67.98,68.18,67.87,67.98,49600.0
2013-10-17 14:30:00,67.99,68.05,67.88,67.96,47100.0,67.99,68.05,67.88,67.96,47100.0
2013-10-17 15:00:00,67.94,68.14,67.9,68.09,53900.0,67.94,68.14,67.9,68.09,53900.0
2013-10-17 15:30:00,68.09,68.41,68.03,68.2,218800.0,68.09,68.41,68.03,68.2,218800.0
2013-10-18 09:30:00,68.16,68.22,67.37,67.51,101600.0,68.16,68.22,67.37,67.51,101600.0
2013-10-18 10:00:00,67.49,67.55,66.56,66.61,105700.0,67.49,67.55,66.56,66.61,105700.0
2013-10-18 10:30:00,66.62,66.66,66.14,66.22,195800.0,66.62,66.66,66.14,66.22,195800.0
2013-10-18 11:00:00,66.22,66.3,65.54,65.67,177600.0,66.22,66.3,65.54,65.67,177600.0
2013-10-18 11:30:00,65.63,65.94,65.09,65.17,133300.0,65.63,65.94,65.09,65.17,133300.0
2013-10-18 12:00:00,65.19,65.74,65.15,65.59,145200.0,65.19,65.74,65.15,65.59,145200.0
2013-10-18 12:30:00,65.58,65.76,65.3,65.7,122900.0,65.58,65.76,65.3,65.7,122900.0
2013-10-18 13:00:00,65.63,66.29,65.62,66.28,87900.0,65.63,66.29,65.62,66.28,87900.0
2013-10-18 13:30:00,66.28,66.83,66.05,66.81,170500.0,66.28,66.83,66.05,66.81,170500.0
2013-10-18 14:00:00,66.81,66.92,66.36,66.38,98100.0,66.81,66.92,66.36,66.38,98100.0
2013-10-18 14:30:00,66.37,66.58,66.33,66.41,98300.0,66.37,66.58,66.33,66.41,98300.0
2013-10-18 15:00:00,66.4,66.41,65.87,65.97,84100.0,66.4,66.41,65.87,65.97,84100.0
2013-10-18 15:30:00,65.99,66.47,65.96,66.36,295700.0,65.99,66.47,65.96,66.36,295700.0
2013-10-21 09:30:00,66.28,67.03,66.06,66.5,148300.0,66.28,67.03,66.06,66.5,148300.0
2013-10-21 10:00:00,66.5,66.65,65.87,65.87,133400.0,66.5,66.65,65.87,65.87,133400.0
2013-10-21 10:30:00,65.81,66.2,65.8,65.83,69500.0,65.81,66.2,65.8,65.83,69500.0
2013-10-21 11:00:00,65.8,66.18,65.69,66.01,36500.0,65.8,66.18,65.69,66.01,36500.0
2013-10-21 11:30:00,66.03,66.25,65.94,66.23,31400.0,66.03,66.25,65.94,66.23,31400.0
2013-10-21 12:00:00,66.23,66.27,66.03,66.27,134900.0,66.23,66.27,66.03,66.27,134900.0
2013-10-21 12:30:00,66.26,66.62,66.16,66.57,49300.0,66.26,66.62,66.16,66.57,49300.0
2013-10-21 13:00:00,66.57,66.63,66.51,66.51,32200.0,66.57,66.63,66.51,66.51,32200.0
2013-10-21 13:30:00,66.53,66.53,66.37,66.39,46800.0,66.53,66.53,66.37,66.39,46800.0
2013-10-21 14:00:00,66.37,66.39,66.13,66.19,56800.0,66.37,66.39,66.13,66.19,56800.0
2013-10-21 14:30:00,66.2,66.36,66.12,66.22,51900.0,66.2,66.36,66.12,66.22,51900.0
2013-10-21 15:00:00,66.21,66.45,66.18,66.4,178400.0,66.21,66.45,66.18,66.4,178400.0
2013-10-21 15:30:00,66.41,66.69,66.34,66.62,216200.0,66.41,66.69,66.34,66.62,216200.0
2013-10-22 09:30:00,67.1,67.25,66.46,66.47,227300.0,67.1,67.25,66.46,66.47,227300.0
2013-10-22 10:00:00,66.45,67.01,66.4,66.9,131900.0,66.45,67.01,66.4,66.9,131900.0
2013-10-22 10:30:00,66.95,67.04,66.4,66.71,166200.0,66.95,67.04,66.4,66.71,166200.0
2013-10-22 11:00:00,66.71,66.98,66.51,66.71,161100.0,66.71,66.98,66.51,66.71,161100.0
2013-10-22 11:30:00,66.73,66.78,66.53,66.61,112300.0,66.73,66.78,66.53,66.61,112300.0
2013-10-22 12:00:00,66.62,66.84,66.52,66.64,53500.0,66.62,66.84,66.52,66.64,53500.0
2013-10-22 12:30:00,66.64,66.76,66.6,66.63,53300.0,66.64,66.76,66.6,66.63,53300.0
2013-10-22 13:00:00,66.61,66.77,66.6,66.66,60500.0,66.61,66.77,66.6,66.66,60500.0
2013-10-22 13:30:00,66.65,66.87,66.57,66.81,77500.0,66.65,66.87,66.57,66.81,77500.0
2013-10-22 14:00:00,66.81,66.94,66.78,66.9,103700.0,66.81,66.94,66.78,66.9,103700.0
2013-10-22 14:30:00,66.9,67.11,66.85,67.08,73300.0,66.9,67.11,66.85,67.08,73300.0
2013-10-22 15:00:00,67.06,67.45,67.06,67.34,98000.0,67.06,67.45,67.06,67.34,98000.0
2013-10-22 15:30:00,67.36,67.52,67.28,67.3,151900.0,67.36,67.52,67.28,67.3,151900.0
2013-10-23 09:30:00,66.87,67.26,66.85,67.0,207500.0,66.87,67.26,66.85,67.0,207500.0
2013-10-23 10:00:00,67.02,67.21,66.99,67.13,76900.0,67.02,67.21,66.99,67.13,76900.0
2013-10-23 10:30:00,67.16,67.63,67.02,67.13,96900.0,67.16,67.63,67.02,67.13,96900.0
2013-10-23 11:00:00,67.14,67.41,67.0,67.28,219200.0,67.14,67.41,67.0,67.28,219200.0
2013-10-23 11:30:00,67.2,67.82,67.17,67.69,326900.0,67.2,67.82,67.17,67.69,326900.0
2013-10-23 12:00:00,67.68,67.71,67.32,67.4,68800.0,67.68,67.71,67.32,67.4,68800.0
2013-10-23 12:30:00,67.4,67.56,67.25,67.55,41800.0,67.4,67.56,67.25,67.55,41800.0
2013-10-23 13:00:00,67.55,67.55,67.23,67.31,45000.0,67.55,67.55,67.23,67.31,45000.0
2013-10-23 13:30:00,67.3,67.49,67.17,67.42,42000.0,67.3,67.49,67.17,67.42,42000.0
2013-10-23 14:00:00,67.42,67.75,67.39,67.65,68900.0,67.42,67.75,67.39,67.65,68900.0
2013-10-23 14:30:00,67.66,67.78,67.56,67.76,92700.0,67.66,67.78,67.56,67.76,92700.0
2013-10-23 15:00:00,67.75,67.76,67.46,67.46,117300.0,67.75,67.76,67.46,67.46,117300.0
2013-10-23 15:30:00,67.47,67.83,67.43,67.67,230500.0,67.47,67.83,67.43,67.67,230500.0
2013-10-24 09:30:00,67.81,68.5,67.81,68.3,205500.0,67.81,68.5,67.81,68.3,205500.0
2013-10-24 10:00:00,68.31,69.26,68.01,69.15,268400.0,68.31,69.26,68.01,69.15,268400.0
2013-10-24 10:30:00,69.17,69.51,68.67,68.93,255400.0,69.17,69.51,68.67,68.93,255400.0
2013-10-24 11:00:00,68.78,68.95,68.33,68.67,154000.0,68.78,68.95,68.33,68.67,154000.0
2013-10-24 11:30:00,68.75,69.16,68.55,68.79,140900.0,68.75,69.16,68.55,68.79,140900.0
2013-10-24 12:00:00,68.74,68.91,68.57,68.85,71000.0,68.74,68.91,68.57,68.85,71000.0
2013-10-24 12:30:00,68.86,68.91,68.54,68.7,58100.0,68.86,68.91,68.54,68.7,58100.0
2013-10-24 13:00:00,68.65,68.71,68.41,68.52,75300.0,68.65,68.71,68.41,68.52,75300.0
2013-10-24 13:30:00,68.5,68.86,68.4,68.72,43700.0,68.5,68.86,68.4,68.72,43700.0
2013-10-24 14:00:00,68.7,69.07,68.67,68.93,71600.0,68.7,69.07,68.67,68.93,71600.0
2013-10-24 14:30:00,68.93,69.25,68.78,69.2,73500.0,68.93,69.25,68.78,69.2,73500.0
2013-10-24 15:00:00,69.16,69.2,68.95,68.97,69400.0,69.16,69.2,68.95,68.97,69400.0
2013-10-24 15:30:00,69.01,69.03,68.73,68.89,144300.0,69.01,69.03,68.73,68.89,144300.0
2013-10-25 09:30:00,67.58,68.0,66.06,66.58,717300.0,67.58,68.0,66.06,66.58,717300.0
2013-10-25 10:00:00,66.58,66.84,66.23,66.66,335800.0,66.58,66.84,66.23,66.66,335800.0
2013-10-25 10:30:00,66.63,66.76,66.0,66.02,178700.0,66.63,66.76,66.0,66.02,178700.0
2013-10-25 11:00:00,66.04,66.63,65.99,66.47,233100.0,66.04,66.63,65.99,66.47,233100.0
2013-10-25 11:30:00,66.47,66.72,66.22,66.28,107000.0,66.47,66.72,66.22,66.28,107000.0
2013-10-25 12:00:00,66.28,66.94,66.2,66.67,191300.0,66.28,66.94,66.2,66.67,191300.0
2013-10-25 12:30:00,66.66,66.84,66.22,66.27,130900.0,66.66,66.84,66.22,66.27,130900.0
2013-10-25 13:00:00,66.26,66.38,65.96,66.0,192900.0,66.26,66.38,65.96,66.0,192900.0
2013-10-25 13:30:00,66.01,66.08,65.6,65.81,121000.0,66.01,66.08,65.6,65.81,121000.0
2013-10-25 14:00:00,65.76,66.16,65.67,66.16,109700.0,65.76,66.16,65.67,66.16,109700.0
2013-10-25 14:30:00,66.14,66.36,65.92,66.11,116000.0,66.14,66.36,65.92,66.11,116000.0
2013-10-25 15:00:00,66.09,66.1,65.73,65.99,116600.0,66.09,66.1,65.73,65.99,116600.0
2013-10-25 15:30:00,66.0,66.3,65.92,66.25,274600.0,66.0,66.3,65.92,66.25,274600.0
2013-10-28 09:30:00,66.45,66.83,65.97,66.7,134200.0,66.45,66.83,65.97,66.7,134200.0
2013-10-28 10:00:00,66.65,66.77,66.34,66.59,97400.0,66.65,66.77,66.34,66.59,97400.0
2013-10-28 10:30:00,66.57,66.58,66.12,66.31,83900.0,66.57,66.58,66.12,66.31,83900.0
2013-10-28 11:00:00,66.28,66.53,66.14,66.29,229500.0,66.28,66.53,66.14,66.29,229500.0
2013-10-28 11:30:00,66.29,66.38,66.06,66.34,90700.0,66.29,66.38,66.06,66.34,90700.0
2013-10-28 12:00:00,66.38,66.99,66.36,66.82,101400.0,66.38,66.99,66.36,66.82,101400.0
2013-10-28 12:30:00,66.8,66.99,66.79,66.86,50400.0,66.8,66.99,66.79,66.86,50400.0
2013-10-28 13:00:00,66.89,66.92,66.45,66.5,100200.0,66.89,66.92,66.45,66.5,100200.0
2013-10-28 13:30:00,66.53,66.71,66.4,66.71,60700.0,66.53,66.71,66.4,66.71,60700.0
2013-10-28 14:00:00,66.68,66.84,66.56,66.78,55100.0,66.68,66.84,66.56,66.78,55100.0
2013-10-28 14:30:00,66.77,66.96,66.69,66.94,88600.0,66.77,66.96,66.69,66.94,88600.0
2013-10-28 15:00:00,66.95,66.98,66.76,66.88,143100.0,66.95,66.98,66.76,66.88,143100.0
2013-10-28 15:30:00,66.88,67.0,66.69,66.95,211400.0,66.88,67.0,66.69,66.95,211400.0
2013-10-29 09:30:00,66.98,67.06,66.0,66.02,117600.0,66.98,67.06,66.0,66.02,117600.0
2013-10-29 10:00:00,66.02,66.31,66.02,66.25,92400.0,66.02,66.31,66.02,66.25,92400.0
2013-10-29 10:30:00,66.25,66.34,66.05,66.1,45900.0,66.25,66.34,66.05,66.1,45900.0
2013-10-29 11:00:00,66.11,66.54,66.08,66.22,74300.0,66.11,66.54,66.08,66.22,74300.0
2013-10-29 11:30:00,66.22,66.28,66.01,66.12,54700.0,66.22,66.28,66.01,66.12,54700.0
2013-10-29 12:00:00,66.13,66.33,66.12,66.14,60900.0,66.13,66.33,66.12,66.14,60900.0
2013-10-29 12:30:00,66.15,66.19,66.01,66.01,42200.0,66.15,66.19,66.01,66.01,42200.0
2013-10-29 13:00:00,66.01,66.07,65.62,65.65,98400.0,66.01,66.07,65.62,65.65,98400.0
2013-10-29 13:30:00,65.65,65.72,65.5,65.71,136600.0,65.65,65.72,65.5,65.71,136600.0
2013-10-29 14:00:00,65.73,65.75,65.47,65.55,100800.0,65.73,65.75,65.47,65.55,100800.0
2013-10-29 14:30:00,65.56,65.7,65.27,65.44,106500.0,65.56,65.7,65.27,65.44,106500.0
2013-10-29 15:00:00,65.47,65.66,65.41,65.53,52600.0,65.47,65.66,65.41,65.53,52600.0
2013-10-29 15:30:00,65.54,65.7,65.44,65.6,148200.0,65.54,65.7,65.44,65.6,148200.0
2013-10-30 09:30:00,65.63,65.92,65.15,65.17,191800.0,65.63,65.92,65.15,65.17,191800.0
2013-10-30 10:00:00,65.18,65.34,64.31,64.83,205100.0,65.18,65.34,64.31,64.83,205100.0
2013-10-30 10:30:00,64.87,64.92,64.33,64.44,89500.0,64.87,64.92,64.33,64.44,89500.0
2013-10-30 11:00:00,64.44,64.48,64.02,64.03,152000.0,64.44,64.48,64.02,64.03,152000.0
2013-10-30 11:30:00,64.03,64.03,63.62,63.83,188800.0,64.03,64.03,63.62,63.83,188800.0
2013-10-30 12:00:00,63.81,63.9,63.59,63.65,129100.0,63.81,63.9,63.59,63.65,129100.0
2013-10-30 12:30:00,63.68,63.7,63.56,63.68,71400.0,63.68,63.7,63.56,63.68,71400.0
2013-10-30 13:00:00,63.69,63.71,63.52,63.6,75500.0,63.69,63.71,63.52,63.6,75500.0
2013-10-30 13:30:00,63.58,63.69,63.37,63.46,52400.0,63.58,63.69,63.37,63.46,52400.0
2013-10-30 14:00:00,63.5,63.69,63.1,63.4,154000.0,63.5,63.69,63.1,63.4,154000.0
2013-10-30 14:30:00,63.37,63.63,63.12,63.36,111200.0,63.37,63.63,63.12,63.36,111200.0
2013-10-30 15:00:00,63.33,63.42,63.1,63.33,102300.0,63.33,63.42,63.1,63.33,102300.0
2013-10-30 15:30:00,63.35,63.57,63.25,63.5,225600.0,63.35,63.57,63.25,63.5,225600.0
2013-10-31 09:30:00,63.71,63.96,63.12,63.22,109700.0,63.71,63.96,63.12,63.22,109700.0
2013-10-31 10:00:00,63.22,63.22,62.54,62.57,187000.0,63.22,63.22,62.54,62.57,187000.0
2013-10-31 10:30:00,62.6,62.7,62.06,62.34,226800.0,62.6,62.7,62.06,62.34,226800.0
2013-10-31 11:00:00,62.35,62.53,61.96,62.06,140200.0,62.35,62.53,61.96,62.06,140200.0
2013-10-31 11:30:00,62.05,62.13,61.83,61.94,134100.0,62.05,62.13,61.83,61.94,134100.0
2013-10-31 12:00:00,61.93,62.8,61.88,62.75,201000.0,61.93,62.8,61.88,62.75,201000.0
2013-10-31 12:30:00,62.74,62.91,62.73,62.85,68000.0,62.74,62.91,62.73,62.85,68000.0
2013-10-31 13:00:00,62.9,62.91,62.73,62.8,89000.0,62.9,62.91,62.73,62.8,89000.0
2013-10-31 13:30:00,62.82,62.88,62.72,62.83,112600.0,62.82,62.88,62.72,62.83,112600.0
2013-10-31 14:00:00,62.85,63.17,62.73,63.11,114000.0,62.85,63.17,62.73,63.11,114000.0
2013-10-31 14:30:00,63.12,63.26,63.0,63.0,69400.0,63.12,63.26,63.0,63.0,69400.0
2013-10-31 15:00:00,63.0,63.0,62.69,62.78,122000.0,63.0,63.0,62.69,62.78,122000.0
2013-10-31 15:30:00,62.77,63.13,62.69,62.86,440500.0,62.77,63.13,62.69,62.86,440500.0
2013-11-01 09:30:00,63.16,63.3,62.89,63.0,70700.0,63.16,63.3,62.89,63.0,70700.0
2013-11-01 10:00:00,63.02,63.06,62.29,62.29,117500.0,63.02,63.06,62.29,62.29,117500.0
2013-11-01 10:30:00,62.3,62.46,62.05,62.05,90200.0,62.3,62.46,62.05,62.05,90200.0
2013-11-01 11:00:00,62.1,62.1,61.59,61.94,218700.0,62.1,62.1,61.59,61.94,218700.0
2013-11-01 11:30:00,61.96,62.35,61.88,62.25,180900.0,61.96,62.35,61.88,62.25,180900.0
2013-11-01 12:00:00,62.25,62.62,62.16,62.53,132600.0,62.25,62.62,62.16,62.53,132600.0
2013-11-01 12:30:00,62.6,62.8,62.37,62.37,128900.0,62.6,62.8,62.37,62.37,128900.0
2013-11-01 13:00:00,62.35,62.39,62.16,62.26,67900.0,62.35,62.39,62.16,62.26,67900.0
2013-11-01 13:30:00,62.29,62.45,62.11,62.19,60900.0,62.29,62.45,62.11,62.19,60900.0
2013-11-01 14:00:00,62.18,62.28,61.92,61.96,60500.0,62.18,62.28,61.92,61.96,60500.0
2013-11-01 14:30:00,61.96,62.19,61.84,61.98,95300.0,61.96,62.19,61.84,61.98,95300.0
2013-11-01 15:00:00,61.98,62.22,61.97,62.04,85800.0,61.98,62.22,61.97,62.04,85800.0
2013-11-01 15:30:00,62.05,62.33,62.03,62.26,161300.0,62.05,62.33,62.03,62.26,161300.0
2013-11-04 09:30:00,62.22,62.84,62.03,62.73,268200.0,62.22,62.84,62.03,62.73,268200.0
2013-11-04 10:00:00,62.75,63.23,62.31,63.23,84100.0,62.75,63.23,62.31,63.23,84100.0
2013-11-04 10:30:00,63.2,63.43,63.0,63.1,69000.0,63.2,63.43,63.0,63.1,69000.0
2013-11-04 11:00:00,63.1,63.29,63.06,63.13,50700.0,63.1,63.29,63.06,63.13,50700.0
2013-11-04 11:30:00,63.15,63.39,63.1,63.36,73300.0,63.15,63.39,63.1,63.36,73300.0
2013-11-04 12:00:00,63.32,63.39,63.15,63.17,29200.0,63.32,63.39,63.15,63.17,29200.0
2013-11-04 12:30:00,63.19,63.25,62.96,62.96,39800.0,63.19,63.25,62.96,62.96,39800.0
2013-11-04 13:00:00,62.94,62.99,62.74,62.79,51600.0,62.94,62.99,62.74,62.79,51600.0
2013-11-04 13:30:00,62.79,63.06,62.75,62.93,41500.0,62.79,63.06,62.75,62.93,41500.0
2013-11-04 14:00:00,62.95,62.96,62.67,62.88,47600.0,62.95,62.96,62.67,62.88,47600.0
2013-11-04 14:30:00,62.89,62.94,62.81,62.9,57800.0,62.89,62.94,62.81,62.9,57800.0
2013-11-04 15:00:00,62.9,63.06,62.82,62.93,70900.0,62.9,63.06,62.82,62.93,70900.0
2013-11-04 15:30:00,62.92,63.19,62.84,62.87,221500.0,62.92,63.19,62.84,62.87,221500.0
2013-11-05 09:30:00,62.97,63.0,61.81,61.97,184100.0,62.97,63.0,61.81,61.97,184100.0
2013-11-05 10:00:00,61.96,62.19,61.65,62.07,259400.0,61.96,62.19,61.65,62.07,259400.0
2013-11-05 10:30:00,62.12,62.43,61.95,62.35,102200.0,62.12,62.43,61.95,62.35,102200.0
2013-11-05 11:00:00,62.33,62.4,62.02,62.02,73100.0,62.33,62.4,62.02,62.02,73100.0
2013-11-05 11:30:00,62.04,62.27,62.0,62.25,44800.0,62.04,62.27,62.0,62.25,44800.0
2013-11-05 12:00:00,62.24,62.99,62.2,62.8,132900.0,62.24,62.99,62.2,62.8,132900.0
2013-11-05 12:30:00,62.8,62.88,62.58,62.63,27800.0,62.8,62.88,62.58,62.63,27800.0
2013-11-05 13:00:00,62.63,62.72,62.6,62.62,21500.0,62.63,62.72,62.6,62.62,21500.0
2013-11-05 13:30:00,62.64,62.65,62.35,62.45,22200.0,62.64,62.65,62.35,62.45,22200.0
2013-11-05 14:00:00,62.43,62.66,62.39,62.49,33700.0,62.43,62.66,62.39,62.49,33700.0
2013-11-05 14:30:00,62.52,62.57,62.13,62.13,90100.0,62.52,62.57,62.13,62.13,90100.0
2013-11-05 15:00:00,62.16,62.29,62.15,62.23,53400.0,62.16,62.29,62.15,62.23,53400.0
2013-11-05 15:30:00,62.22,62.4,62.21,62.22,71900.0,62.22,62.4,62.21,62.22,71900.0
2013-11-06 09:30:00,62.85,62.95,62.0,62.14,183100.0,62.85,62.95,62.0,62.14,183100.0
2013-11-06 10:00:00,62.15,62.23,61.21,61.21,137500.0,62.15,62.23,61.21,61.21,137500.0
2013-11-06 10:30:00,61.22,61.22,60.36,60.38,269800.0,61.22,61.22,60.36,60.38,269800.0
2013-11-06 11:00:00,60.39,60.92,60.0,60.31,191900.0,60.39,60.92,60.0,60.31,191900.0
2013-11-06 11:30:00,60.4,60.71,60.2,60.46,74000.0,60.4,60.71,60.2,60.46,74000.0
2013-11-06 12:00:00,60.49,60.5,60.18,60.23,87300.0,60.49,60.5,60.18,60.23,87300.0
2013-11-06 12:30:00,60.25,60.48,60.19,60.31,83800.0,60.25,60.48,60.19,60.31,83800.0
2013-11-06 13:00:00,60.29,60.37,60.18,60.26,50800.0,60.29,60.37,60.18,60.26,50800.0
2013-11-06 13:30:00,60.27,60.3,60.11,60.23,54300.0,60.27,60.3,60.11,60.23,54300.0
2013-11-06 14:00:00,60.23,60.26,60.2,60.21,38900.0,60.23,60.26,60.2,60.21,38900.0
2013-11-06 14:30:00,60.2,60.22,59.98,60.02,200800.0,60.2,60.22,59.98,60.02,200800.0
2013-11-06 15:00:00,60.01,60.25,59.87,60.06,138600.0,60.01,60.25,59.87,60.06,138600.0
2013-11-06 15:30:00,60.06,60.27,59.91,60.25,266800.0,60.06,60.27,59.91,60.25,266800.0
2013-11-07 09:30:00,60.43,61.1,60.19,60.26,87400.0,60.43,61.1,60.19,60.26,87400.0
2013-11-07 10:00:00,60.26,60.37,59.18,59.26,262700.0,60.26,60.37,59.18,59.26,262700.0
2013-11-07 10:30:00,59.24,59.85,58.65,59.5,260700.0,59.24,59.85,58.65,59.5,260700.0
2013-11-07 11:00:00,59.5,59.75,59.24,59.47,102700.0,59.5,59.75,59.24,59.47,102700.0
2013-11-07 11:30:00,59.41,59.82,59.37,59.82,117000.0,59.41,59.82,59.37,59.82,117000.0
2013-11-07 12:00:00,59.84,60.28,59.78,60.24,139500.0,59.84,60.28,59.78,60.24,139500.0
2013-11-07 12:30:00,60.23,60.31,60.06,60.25,32800.0,60.23,60.31,60.06,60.25,32800.0
2013-11-07 13:00:00,60.26,60.3,59.89,59.92,55000.0,60.26,60.3,59.89,59.92,55000.0
2013-11-07 13:30:00,59.89,60.33,59.87,60.33,42900.0,59.89,60.33,59.87,60.33,42900.0
2013-11-07 14:00:00,60.33,60.33,59.97,59.97,54800.0,60.33,60.33,59.97,59.97,54800.0
2013-11-07 14:30:00,59.97,60.03,59.82,59.96,37800.0,59.97,60.03,59.82,59.96,37800.0
2013-11-07 15:00:00,59.94,60.05,59.56,59.56,123400.0,59.94,60.05,59.56,59.56,123400.0
2013-11-07 15:30:00,59.57,59.89,59.07,59.26,523600.0,59.57,59.89,59.07,59.26,523600.0
2013-11-08 09:30:00,61.0,61.24,60.04,60.06,293100.0,61.0,61.24,60.04,60.06,293100.0
2013-11-08 10:00:00,60.06,61.49,60.04,61.16,307200.0,60.06,61.49,60.04,61.16,307200.0
2013-11-08 10:30:00,61.21,61.66,61.14,61.44,143900.0,61.21,61.66,61.14,61.44,143900.0
2013-11-08 11:00:00,61.47,61.63,60.92,61.15,85700.0,61.47,61.63,60.92,61.15,85700.0
2013-11-08 11:30:00,61.12,61.23,60.94,61.12,72500.0,61.12,61.23,60.94,61.12,72500.0
2013-11-08 12:00:00,61.18,61.22,60.96,61.13,112600.0,61.18,61.22,60.96,61.13,112600.0
2013-11-08 12:30:00,61.11,61.3,61.02,61.25,49000.0,61.11,61.3,61.02,61.25,49000.0
2013-11-08 13:00:00,61.25,61.26,61.01,61.09,71800.0,61.25,61.26,61.01,61.09,71800.0
2013-11-08 13:30:00,61.07,61.72,61.06,61.6,136700.0,61.07,61.72,61.06,61.6,136700.0
2013-11-08 14:00:00,61.61,61.69,61.4,61.42,87900.0,61.61,61.69,61.4,61.42,87900.0
2013-11-08 14:30:00,61.42,61.54,61.27,61.35,111500.0,61.42,61.54,61.27,61.35,111500.0
2013-11-08 15:00:00,61.36,61.47,60.98,61.46,172300.0,61.36,61.47,60.98,61.46,172300.0
2013-11-08 15:30:00,61.46,61.59,61.38,61.54,282900.0,61.46,61.59,61.38,61.54,282900.0
2013-11-11 09:30:00,61.54,62.74,60.96,62.39,513000.0,61.54,62.74,60.96,62.39,513000.0
2013-11-11 10:00:00,62.41,62.96,62.35,62.53,306800.0,62.41,62.96,62.35,62.53,306800.0
2013-11-11 10:30:00,62.53,62.95,62.15,62.74,345400.0,62.53,62.95,62.15,62.74,345400.0
2013-11-11 11:00:00,62.84,62.89,62.02,62.31,129700.0,62.84,62.89,62.02,62.31,129700.0
2013-11-11 11:30:00,62.31,62.54,62.14,62.37,122200.0,62.31,62.54,62.14,62.37,122200.0
2013-11-11 12:00:00,62.32,62.41,62.21,62.3,91500.0,62.32,62.41,62.21,62.3,91500.0
2013-11-11 12:30:00,62.3,62.48,62.2,62.31,86300.0,62.3,62.48,62.2,62.31,86300.0
2013-11-11 13:00:00,62.29,62.39,62.12,62.36,75800.0,62.29,62.39,62.12,62.36,75800.0
2013-11-11 13:30:00,62.32,62.45,62.26,62.28,129000.0,62.32,62.45,62.26,62.28,129000.0
2013-11-11 14:00:00,62.26,62.33,62.18,62.21,74700.0,62.26,62.33,62.18,62.21,74700.0
2013-11-11 14:30:00,62.23,62.32,62.18,62.25,91000.0,62.23,62.32,62.18,62.25,91000.0
2013-11-11 15:00:00,62.27,62.28,62.09,62.1,63800.0,62.27,62.28,62.09,62.1,63800.0
2013-11-11 15:30:00,62.11,62.11,61.94,62.0,158800.0,62.11,62.11,61.94,62.0,158800.0
2013-11-12 09:30:00,61.04,61.5,60.63,60.91,124700.0,61.04,61.5,60.63,60.91,124700.0
2013-11-12 10:00:00,60.92,60.96,60.25,60.49,108400.0,60.92,60.96,60.25,60.49,108400.0
2013-11-12 10:30:00,60.44,60.48,60.19,60.32,213600.0,60.44,60.48,60.19,60.32,213600.0
2013-11-12 11:00:00,60.3,60.44,60.02,60.27,199900.0,60.3,60.44,60.02,60.27,199900.0
2013-11-12 11:30:00,60.31,60.36,59.83,59.96,80400.0,60.31,60.36,59.83,59.96,80400.0
2013-11-12 12:00:00,59.98,59.98,59.56,59.81,93400.0,59.98,59.98,59.56,59.81,93400.0
2013-11-12 12:30:00,59.83,60.22,59.72,60.05,217200.0,59.83,60.22,59.72,60.05,217200.0
2013-11-12 13:00:00,60.02,60.23,59.92,59.99,104800.0,60.02,60.23,59.92,59.99,104800.0
2013-11-12 13:30:00,59.97,60.74,59.95,60.71,189500.0,59.97,60.74,59.95,60.71,189500.0
2013-11-12 14:00:00,60.68,60.92,60.6,60.7,88000.0,60.68,60.92,60.6,60.7,88000.0
2013-11-12 14:30:00,60.7,61.53,60.7,61.48,124200.0,60.7,61.53,60.7,61.48,124200.0
2013-11-12 15:00:00,61.48,61.74,61.36,61.67,159500.0,61.48,61.74,61.36,61.67,159500.0
2013-11-12 15:30:00,61.67,62.03,61.67,61.98,341400.0,61.67,62.03,61.67,61.98,341400.0
2013-11-13 09:30:00,61.56,62.94,61.05,62.66,244100.0,61.56,62.94,61.05,62.66,244100.0
2013-11-13 10:00:00,62.71,63.56,62.28,63.23,303100.0,62.71,63.56,62.28,63.23,303100.0
2013-11-13 10:30:00,63.26,64.1,63.21,63.96,362800.0,63.26,64.1,63.21,63.96,362800.0
2013-11-13 11:00:00,63.95,64.45,63.75,64.37,362000.0,63.95,64.45,63.75,64.37,362000.0
2013-11-13 11:30:00,64.35,64.57,63.92,64.29,194700.0,64.35,64.57,63.92,64.29,194700.0
2013-11-13 12:00:00,64.22,64.63,64.21,64.45,142000.0,64.22,64.63,64.21,64.45,142000.0
2013-11-13 12:30:00,64.44,64.47,63.83,63.85,131300.0,64.44,64.47,63.83,63.85,131300.0
2013-11-13 13:00:00,63.85,64.14,63.66,64.1,153600.0,63.85,64.14,63.66,64.1,153600.0
2013-11-13 13:30:00,64.1,64.14,63.93,64.02,181400.0,64.1,64.14,63.93,64.02,181400.0
2013-11-13 14:00:00,64.02,64.46,63.95,64.25,122300.0,64.02,64.46,63.95,64.25,122300.0
2013-11-13 14:30:00,64.25,64.35,64.14,64.27,202300.0,64.25,64.35,64.14,64.27,202300.0
2013-11-13 15:00:00,64.27,64.31,63.77,63.97,149900.0,64.27,64.31,63.77,63.97,149900.0
2013-11-13 15:30:00,63.96,64.26,63.89,64.19,317000.0,63.96,64.26,63.89,64.19,317000.0
2013-11-14 09:30:00,64.68,64.89,63.88,64.32,166700.0,64.68,64.89,63.88,64.32,166700.0
2013-11-14 10:00:00,64.3,64.7,63.94,64.39,172500.0,64.3,64.7,63.94,64.39,172500.0
2013-11-14 10:30:00,64.34,64.8,64.34,64.8,115900.0,64.34,64.8,64.34,64.8,115900.0
2013-11-14 11:00:00,64.76,65.12,64.57,64.94,130600.0,64.76,65.12,64.57,64.94,130600.0
2013-11-14 11:30:00,64.91,65.48,64.88,65.14,165100.0,64.91,65.48,64.88,65.14,165100.0
2013-11-14 12:00:00,65.18,65.3,64.4,64.51,160300.0,65.18,65.3,64.4,64.51,160300.0
2013-11-14 12:30:00,64.54,64.74,64.5,64.7,96000.0,64.54,64.74,64.5,64.7,96000.0
2013-11-14 13:00:00,64.69,64.8,64.61,64.67,88400.0,64.69,64.8,64.61,64.67,88400.0
2013-11-14 13:30:00,64.69,64.75,64.52,64.58,105100.0,64.69,64.75,64.52,64.58,105100.0
2013-11-14 14:00:00,64.56,64.62,64.51,64.56,87200.0,64.56,64.62,64.51,64.56,87200.0
2013-11-14 14:30:00,64.56,64.64,64.53,64.54,152800.0,64.56,64.64,64.53,64.54,152800.0
2013-11-14 15:00:00,64.54,64.79,64.53,64.53,148700.0,64.54,64.79,64.53,64.53,148700.0
2013-11-14 15:30:00,64.54,64.7,64.28,64.34,314700.0,64.54,64.7,64.28,64.34,314700.0
2013-11-15 09:30:00,63.99,67.99,63.86,67.99,632400.0,63.99,67.99,63.86,67.99,632400.0
2013-11-15 10:00:00,67.88,68.54,67.14,67.71,547700.0,67.88,68.54,67.14,67.71,547700.0
2013-11-15 10:30:00,67.72,68.33,67.54,67.96,355600.0,67.72,68.33,67.54,67.96,355600.0
2013-11-15 11:00:00,67.97,69.59,67.9,69.29,271600.0,67.97,69.59,67.9,69.29,271600.0
2013-11-15 11:30:00,69.33,69.48,68.83,68.83,326200.0,69.33,69.48,68.83,68.83,326200.0
2013-11-15 12:00:00,68.83,69.2,68.57,69.15,144400.0,68.83,69.2,68.57,69.15,144400.0
2013-11-15 12:30:00,69.13,70.09,69.03,70.04,259200.0,69.13,70.09,69.03,70.04,259200.0
2013-11-15 13:00:00,70.05,70.17,69.56,69.74,278200.0,70.05,70.17,69.56,69.74,278200.0
2013-11-15 13:30:00,69.73,69.83,69.1,69.28,129900.0,69.73,69.83,69.1,69.28,129900.0
2013-11-15 14:00:00,69.3,69.5,69.09,69.23,148700.0,69.3,69.5,69.09,69.23,148700.0
2013-11-15 14:30:00,69.22,69.62,69.05,69.55,169900.0,69.22,69.62,69.05,69.55,169900.0
2013-11-15 15:00:00,69.56,69.58,69.16,69.24,365500.0,69.56,69.58,69.16,69.24,365500.0
2013-11-15 15:30:00,69.22,69.39,69.02,69.29,583300.0,69.22,69.39,69.02,69.29,583300.0
2013-11-18 09:30:00,69.54,70.14,68.84,68.87,278100.0,69.54,70.14,68.84,68.87,278100.0
2013-11-18 10:00:00,68.83,68.85,68.23,68.41,111900.0,68.83,68.85,68.23,68.41,111900.0
2013-11-18 10:30:00,68.44,68.52,67.73,68.0,336600.0,68.44,68.52,67.73,68.0,336600.0
2013-11-18 11:00:00,68.04,68.14,67.5,67.55,107300.0,68.04,68.14,67.5,67.55,107300.0
2013-11-18 11:30:00,67.55,67.79,67.43,67.57,199800.0,67.55,67.79,67.43,67.57,199800.0
2013-11-18 12:00:00,67.57,67.87,67.47,67.82,61200.0,67.57,67.87,67.47,67.82,61200.0
2013-11-18 12:30:00,67.84,68.03,67.74,67.89,39800.0,67.84,68.03,67.74,67.89,39800.0
2013-11-18 13:00:00,67.86,68.13,67.77,67.8,61100.0,67.86,68.13,67.77,67.8,61100.0
2013-11-18 13:30:00,67.79,67.81,67.18,67.29,66500.0,67.79,67.81,67.18,67.29,66500.0
2013-11-18 14:00:00,67.29,67.43,67.11,67.17,48300.0,67.29,67.43,67.11,67.17,48300.0
2013-11-18 14:30:00,67.19,67.25,66.45,66.58,188700.0,67.19,67.25,66.45,66.58,188700.0
2013-11-18 15:00:00,66.51,66.7,66.1,66.7,155500.0,66.51,66.7,66.1,66.7,155500.0
2013-11-18 15:30:00,66.69,67.26,66.6,66.91,268900.0,66.69,67.26,66.6,66.91,268900.0
2013-11-20 09:30:00,70.0,71.76,69.71,70.56,1634700.0,70.0,71.76,69.71,70.56,1634700.0
2013-11-20 10:00:00,70.6,70.95,69.63,70.18,429800.0,70.6,70.95,69.63,70.18,429800.0
2013-11-20 10:30:00,70.15,70.3,69.2,69.7,412300.0,70.15,70.3,69.2,69.7,412300.0
2013-11-20 11:00:00,69.74,70.51,69.62,69.86,287800.0,69.74,70.51,69.62,69.86,287800.0
2013-11-20 11:30:00,69.82,70.1,69.35,69.39,97500.0,69.82,70.1,69.35,69.39,97500.0
2013-11-20 12:00:00,69.38,69.55,69.0,69.14,137100.0,69.38,69.55,69.0,69.14,137100.0
2013-11-20 12:30:00,69.15,69.36,68.97,69.27,136000.0,69.15,69.36,68.97,69.27,136000.0
2013-11-20 13:00:00,69.29,69.75,69.28,69.65,57500.0,69.29,69.75,69.28,69.65,57500.0
2013-11-20 13:30:00,69.63,70.33,69.62,70.13,134300.0,69.63,70.33,69.62,70.13,134300.0
2013-11-20 14:00:00,70.22,70.22,69.63,69.71,100300.0,70.22,70.22,69.63,69.71,100300.0
2013-11-20 14:30:00,69.65,69.78,69.11,69.55,82300.0,69.65,69.78,69.11,69.55,82300.0
2013-11-20 15:00:00,69.53,69.55,68.9,68.9,165500.0,69.53,69.55,68.9,68.9,165500.0
2013-11-20 15:30:00,68.9,69.2,68.5,69.16,310100.0,68.9,69.2,68.5,69.16,310100.0
2013-11-21 09:30:00,69.5,71.0,69.34,70.73,266600.0,69.5,71.0,69.34,70.73,266600.0
2013-11-21 10:00:00,70.74,70.77,69.83,69.86,174800.0,70.74,70.77,69.83,69.86,174800.0
2013-11-21 10:30:00,69.77,70.2,69.57,70.12,105200.0,69.77,70.2,69.57,70.12,105200.0
2013-11-21 11:00:00,70.16,70.16,69.71,69.96,125000.0,70.16,70.16,69.71,69.96,125000.0
2013-11-21 11:30:00,69.92,70.05,69.63,70.03,98800.0,69.92,70.05,69.63,70.03,98800.0
2013-11-21 12:00:00,70.05,70.17,69.85,70.17,72500.0,70.05,70.17,69.85,70.17,72500.0
2013-11-21 12:30:00,70.22,70.29,69.96,70.01,44100.0,70.22,70.29,69.96,70.01,44100.0
2013-11-21 13:00:00,70.02,70.18,69.88,70.06,41400.0,70.02,70.18,69.88,70.06,41400.0
2013-11-21 13:30:00,70.06,70.3,69.97,70.06,47100.0,70.06,70.3,69.97,70.06,47100.0
2013-11-21 14:00:00,70.1,70.15,69.89,70.06,43900.0,70.1,70.15,69.89,70.06,43900.0
2013-11-21 14:30:00,70.03,70.45,69.98,70.3,50600.0,70.03,70.45,69.98,70.3,50600.0
2013-11-21 15:00:00,70.32,70.81,70.32,70.81,151400.0,70.32,70.81,70.32,70.81,151400.0
2013-11-21 15:30:00,70.81,70.84,70.61,70.81,169500.0,70.81,70.84,70.61,70.81,169500.0
2013-11-22 09:30:00,71.03,72.07,70.88,71.73,205300.0,71.03,72.07,70.88,71.73,205300.0
2013-11-22 10:00:00,71.78,71.78,71.15,71.37,102200.0,71.78,71.78,71.15,71.37,102200.0
2013-11-22 10:30:00,71.32,71.41,70.88,70.94,129300.0,71.32,71.41,70.88,70.94,129300.0
2013-11-22 11:00:00,70.94,71.19,70.88,71.19,62100.0,70.94,71.19,70.88,71.19,62100.0
2013-11-22 11:30:00,71.19,71.65,71.18,71.53,150700.0,71.19,71.65,71.18,71.53,150700.0
2013-11-22 12:00:00,71.5,71.54,71.35,71.42,81600.0,71.5,71.54,71.35,71.42,81600.0
2013-11-22 12:30:00,71.42,71.7,71.41,71.68,83800.0,71.42,71.7,71.41,71.68,83800.0
2013-11-22 13:00:00,71.69,71.78,71.38,71.48,136900.0,71.69,71.78,71.38,71.48,136900.0
2013-11-22 13:30:00,71.47,71.59,70.89,70.93,215900.0,71.47,71.59,70.89,70.93,215900.0
2013-11-22 14:00:00,70.9,71.15,70.85,70.85,80400.0,70.9,71.15,70.85,70.85,80400.0
2013-11-22 14:30:00,70.87,71.02,70.73,71.01,55800.0,70.87,71.02,70.73,71.01,55800.0
2013-11-22 15:00:00,70.99,71.0,70.81,70.86,57600.0,70.99,71.0,70.81,70.86,57600.0
2013-11-22 15:30:00,70.87,71.08,70.81,71.03,278100.0,70.87,71.08,70.81,71.03,278100.0
2013-11-25 09:30:00,71.52,71.81,71.07,71.28,145400.0,71.52,71.81,71.07,71.28,145400.0
2013-11-25 10:00:00,71.25,71.34,70.81,71.06,110100.0,71.25,71.34,70.81,71.06,110100.0
2013-11-25 10:30:00,71.06,71.63,70.95,71.25,213900.0,71.06,71.63,70.95,71.25,213900.0
2013-11-25 11:00:00,71.25,71.85,71.25,71.7,132400.0,71.25,71.85,71.25,71.7,132400.0
2013-11-25 11:30:00,71.69,71.87,71.13,71.13,75100.0,71.69,71.87,71.13,71.13,75100.0
2013-11-25 12:00:00,71.15,71.47,71.06,71.27,114300.0,71.15,71.47,71.06,71.27,114300.0
2013-11-25 12:30:00,71.31,71.66,71.27,71.66,63500.0,71.31,71.66,71.27,71.66,63500.0
2013-11-25 13:00:00,71.66,71.66,71.28,71.4,82800.0,71.66,71.66,71.28,71.4,82800.0
2013-11-25 13:30:00,71.41,71.55,71.16,71.3,103300.0,71.41,71.55,71.16,71.3,103300.0
2013-11-25 14:00:00,71.29,71.38,71.11,71.14,39700.0,71.29,71.38,71.11,71.14,39700.0
2013-11-25 14:30:00,71.15,71.2,70.83,70.9,93600.0,71.15,71.2,70.83,70.9,93600.0
2013-11-25 15:00:00,70.9,70.9,70.61,70.79,90300.0,70.9,70.9,70.61,70.79,90300.0
2013-11-25 15:30:00,70.77,70.86,70.57,70.64,198300.0,70.77,70.86,70.57,70.64,198300.0
2013-11-26 09:30:00,70.92,70.99,70.1,70.48,190200.0,70.92,70.99,70.1,70.48,190200.0
2013-11-26 10:00:00,70.51,71.13,70.41,70.76,204600.0,70.51,71.13,70.41,70.76,204600.0
2013-11-26 10:30:00,70.78,71.1,70.56,70.57,96500.0,70.78,71.1,70.56,70.57,96500.0
2013-11-26 11:00:00,70.57,70.76,70.39,70.42,60600.0,70.57,70.76,70.39,70.42,60600.0
2013-11-26 11:30:00,70.47,70.7,70.35,70.35,54000.0,70.47,70.7,70.35,70.35,54000.0
2013-11-26 12:00:00,70.39,70.76,70.37,70.5,105200.0,70.39,70.76,70.37,70.5,105200.0
2013-11-26 12:30:00,70.49,70.75,70.4,70.55,76800.0,70.49,70.75,70.4,70.55,76800.0
2013-11-26 13:00:00,70.53,70.65,70.25,70.33,65600.0,70.53,70.65,70.25,70.33,65600.0
2013-11-26 13:30:00,70.34,70.63,70.34,70.58,192500.0,70.34,70.63,70.34,70.58,192500.0
2013-11-26 14:00:00,70.55,70.76,70.55,70.7,52300.0,70.55,70.76,70.55,70.7,52300.0
2013-11-26 14:30:00,70.7,71.12,70.7,71.1,39500.0,70.7,71.12,70.7,71.1,39500.0
2013-11-26 15:00:00,71.09,71.09,70.77,71.03,79500.0,71.09,71.09,70.77,71.03,79500.0
2013-11-26 15:30:00,71.03,71.09,70.34,70.57,272400.0,71.03,71.09,70.34,70.57,272400.0
2013-11-27 09:30:00,71.0,71.09,70.29,70.41,114300.0,71.0,71.09,70.29,70.41,114300.0
2013-11-27 10:00:00,70.36,70.45,69.72,69.83,60700.0,70.36,70.45,69.72,69.83,60700.0
2013-11-27 10:30:00,69.72,69.91,69.05,69.4,167100.0,69.72,69.91,69.05,69.4,167100.0
2013-11-27 11:00:00,69.39,69.63,69.3,69.43,150800.0,69.39,69.63,69.3,69.43,150800.0
2013-11-27 11:30:00,69.44,69.83,69.38,69.83,28700.0,69.44,69.83,69.38,69.83,28700.0
2013-11-27 12:00:00,69.82,69.96,69.72,69.9,70500.0,69.82,69.96,69.72,69.9,70500.0
2013-11-27 12:30:00,69.86,70.29,69.86,70.16,71900.0,69.86,70.29,69.86,70.16,71900.0
2013-11-27 13:00:00,70.15,70.29,70.07,70.19,19200.0,70.15,70.29,70.07,70.19,19200.0
2013-11-27 13:30:00,70.23,70.23,69.95,69.95,39900.0,70.23,70.23,69.95,69.95,39900.0
2013-11-27 14:00:00,69.94,70.1,69.93,70.07,14800.0,69.94,70.1,69.93,70.07,14800.0
2013-11-27 14:30:00,70.04,70.21,70.0,70.21,67400.0,70.04,70.21,70.0,70.21,67400.0
2013-11-27 15:00:00,70.21,70.66,70.15,70.66,35500.0,70.21,70.66,70.15,70.66,35500.0
2013-11-27 15:30:00,70.67,70.83,70.64,70.73,88500.0,70.67,70.83,70.64,70.73,88500.0
2013-11-29 09:30:00,70.84,70.84,70.38,70.64,103700.0,70.84,70.84,70.38,70.64,103700.0
2013-11-29 10:00:00,70.64,70.83,70.53,70.61,144200.0,70.64,70.83,70.53,70.61,144200.0
2013-11-29 10:30:00,70.6,70.81,70.44,70.75,30600.0,70.6,70.81,70.44,70.75,30600.0
2013-11-29 11:00:00,70.8,70.81,70.52,70.6,51300.0,70.8,70.81,70.52,70.6,51300.0
2013-11-29 11:30:00,70.59,70.61,70.33,70.5,56600.0,70.59,70.61,70.33,70.5,56600.0
2013-11-29 12:00:00,70.46,70.78,70.44,70.72,33600.0,70.46,70.78,70.44,70.72,33600.0
2013-11-29 12:30:00,70.7,70.81,70.14,70.37,94300.0,70.7,70.81,70.14,70.37,94300.0
2013-12-02 09:30:00,70.53,70.75,69.9,70.07,197500.0,70.53,70.75,69.9,70.07,197500.0
2013-12-02 10:00:00,70.09,70.67,70.08,70.55,67000.0,70.09,70.67,70.08,70.55,67000.0
2013-12-02 10:30:00,70.48,70.52,70.06,70.12,70300.0,70.48,70.52,70.06,70.12,70300.0
2013-12-02 11:00:00,70.13,70.3,70.0,70.03,77900.0,70.13,70.3,70.0,70.03,77900.0
2013-12-02 11:30:00,70.03,70.44,70.01,70.37,58000.0,70.03,70.44,70.01,70.37,58000.0
2013-12-02 12:00:00,70.35,70.45,70.22,70.26,23400.0,70.35,70.45,70.22,70.26,23400.0
2013-12-02 12:30:00,70.27,70.31,70.09,70.23,65700.0,70.27,70.31,70.09,70.23,65700.0
2013-12-02 13:00:00,70.21,70.24,70.0,70.01,36000.0,70.21,70.24,70.0,70.01,36000.0
2013-12-02 13:30:00,70.02,70.14,69.93,70.13,87100.0,70.02,70.14,69.93,70.13,87100.0
2013-12-02 14:00:00,70.09,70.13,69.79,69.98,80600.0,70.09,70.13,69.79,69.98,80600.0
2013-12-02 14:30:00,69.98,70.07,69.87,70.04,43200.0,69.98,70.07,69.87,70.04,43200.0
2013-12-02 15:00:00,70.04,70.12,70.0,70.07,44700.0,70.04,70.12,70.0,70.07,44700.0
2013-12-02 15:30:00,70.08,70.22,70.04,70.16,129800.0,70.08,70.22,70.04,70.16,129800.0
2013-12-03 09:30:00,69.83,70.09,69.25,69.82,117000.0,69.83,70.09,69.25,69.82,117000.0
2013-12-03 10:00:00,69.93,70.21,69.77,70.07,139900.0,69.93,70.21,69.77,70.07,139900.0
2013-12-03 10:30:00,70.08,70.75,70.07,70.42,85700.0,70.08,70.75,70.07,70.42,85700.0
2013-12-03 11:00:00,70.42,70.48,70.04,70.24,64800.0,70.42,70.48,70.04,70.24,64800.0
2013-12-03 11:30:00,70.18,70.4,70.13,70.32,98100.0,70.18,70.4,70.13,70.32,98100.0
2013-12-03 12:00:00,70.32,70.43,70.11,70.37,72800.0,70.32,70.43,70.11,70.37,72800.0
2013-12-03 12:30:00,70.39,70.39,70.06,70.11,72700.0,70.39,70.39,70.06,70.11,72700.0
2013-12-03 13:00:00,70.12,70.12,69.56,69.72,33100.0,70.12,70.12,69.56,69.72,33100.0
2013-12-03 13:30:00,69.75,70.01,69.72,69.94,26900.0,69.75,70.01,69.72,69.94,26900.0
2013-12-03 14:00:00,69.93,70.07,69.78,70.03,49500.0,69.93,70.07,69.78,70.03,49500.0
2013-12-03 14:30:00,70.02,70.19,69.93,70.11,141000.0,70.02,70.19,69.93,70.11,141000.0
2013-12-03 15:00:00,70.11,70.16,69.82,69.87,59600.0,70.11,70.16,69.82,69.87,59600.0
2013-12-03 15:30:00,69.86,70.08,69.75,70.03,124900.0,69.86,70.08,69.75,70.03,124900.0
2013-12-04 09:30:00,69.38,70.06,69.01,69.5,54100.0,69.38,70.06,69.01,69.5,54100.0
2013-12-04 10:00:00,69.5,69.83,69.41,69.58,70000.0,69.5,69.83,69.41,69.58,70000.0
2013-12-04 10:30:00,69.56,69.73,69.36,69.63,71500.0,69.56,69.73,69.36,69.63,71500.0
2013-12-04 11:00:00,69.63,69.81,69.49,69.71,125800.0,69.63,69.81,69.49,69.71,125800.0
2013-12-04 11:30:00,69.69,69.85,69.54,69.77,108300.0,69.69,69.85,69.54,69.77,108300.0
2013-12-04 12:00:00,69.72,69.81,69.51,69.6,13700.0,69.72,69.81,69.51,69.6,13700.0
2013-12-04 12:30:00,69.61,69.8,69.61,69.73,21900.0,69.61,69.8,69.61,69.73,21900.0
2013-12-04 13:00:00,69.72,69.81,69.62,69.69,31400.0,69.72,69.81,69.62,69.69,31400.0
2013-12-04 13:30:00,69.66,69.66,69.27,69.37,44300.0,69.66,69.66,69.27,69.37,44300.0
2013-12-04 14:00:00,69.45,69.91,69.45,69.77,30100.0,69.45,69.91,69.45,69.77,30100.0
2013-12-04 14:30:00,69.79,70.26,69.79,69.91,39800.0,69.79,70.26,69.79,69.91,39800.0
2013-12-04 15:00:00,69.96,70.25,69.83,70.23,33400.0,69.96,70.25,69.83,70.23,33400.0
2013-12-04 15:30:00,70.21,70.32,70.04,70.04,88300.0,70.21,70.32,70.04,70.04,88300.0
2013-12-05 09:30:00,70.08,70.08,69.37,69.65,89300.0,70.08,70.08,69.37,69.65,89300.0
2013-12-05 10:00:00,69.57,70.07,69.33,69.49,139100.0,69.57,70.07,69.33,69.49,139100.0
2013-12-05 10:30:00,69.55,69.86,69.52,69.67,113600.0,69.55,69.86,69.52,69.67,113600.0
2013-12-05 11:00:00,69.67,70.16,69.67,70.01,36200.0,69.67,70.16,69.67,70.01,36200.0
2013-12-05 11:30:00,70.02,70.12,69.68,69.95,47900.0,70.02,70.12,69.68,69.95,47900.0
2013-12-05 12:00:00,69.97,70.14,69.94,70.03,20100.0,69.97,70.14,69.94,70.03,20100.0
2013-12-05 12:30:00,70.05,70.11,69.63,69.63,45900.0,70.05,70.11,69.63,69.63,45900.0
2013-12-05 13:00:00,69.63,69.9,69.32,69.36,85700.0,69.63,69.9,69.32,69.36,85700.0
2013-12-05 13:30:00,69.41,69.64,69.37,69.55,50600.0,69.41,69.64,69.37,69.55,50600.0
2013-12-05 14:00:00,69.56,69.65,69.32,69.51,28000.0,69.56,69.65,69.32,69.51,28000.0
2013-12-05 14:30:00,69.5,69.61,69.48,69.56,74100.0,69.5,69.61,69.48,69.56,74100.0
2013-12-05 15:00:00,69.56,69.85,69.53,69.8,30400.0,69.56,69.85,69.53,69.8,30400.0
2013-12-05 15:30:00,69.82,69.98,69.56,69.63,158000.0,69.82,69.98,69.56,69.63,158000.0
2013-12-06 09:30:00,70.19,70.3,69.5,69.54,37200.0,70.19,70.3,69.5,69.54,37200.0
2013-12-06 10:00:00,69.64,69.76,69.1,69.23,44600.0,69.64,69.76,69.1,69.23,44600.0
2013-12-06 10:30:00,69.21,69.8,69.13,69.8,34200.0,69.21,69.8,69.13,69.8,34200.0
2013-12-06 11:00:00,69.78,69.87,69.67,69.78,36100.0,69.78,69.87,69.67,69.78,36100.0
2013-12-06 11:30:00,69.78,70.36,69.78,70.35,43800.0,69.78,70.36,69.78,70.35,43800.0
2013-12-06 12:00:00,70.37,70.61,70.37,70.61,27500.0,70.37,70.61,70.37,70.61,27500.0
2013-12-06 12:30:00,70.6,70.73,70.43,70.5,29800.0,70.6,70.73,70.43,70.5,29800.0
2013-12-06 13:00:00,70.47,70.49,70.08,70.2,28800.0,70.47,70.49,70.08,70.2,28800.0
2013-12-06 13:30:00,70.2,70.56,70.2,70.44,24200.0,70.2,70.56,70.2,70.44,24200.0
2013-12-06 14:00:00,70.45,70.51,70.26,70.3,102300.0,70.45,70.51,70.26,70.3,102300.0
2013-12-06 14:30:00,70.3,70.42,70.25,70.4,55100.0,70.3,70.42,70.25,70.4,55100.0
2013-12-06 15:00:00,70.4,70.43,70.22,70.23,52800.0,70.4,70.43,70.22,70.23,52800.0
2013-12-06 15:30:00,70.23,70.29,70.02,70.17,106300.0,70.23,70.29,70.02,70.17,106300.0
2013-12-09 09:30:00,70.0,70.9,69.92,70.87,112100.0,70.0,70.9,69.92,70.87,112100.0
2013-12-09 10:00:00,70.84,70.84,70.26,70.67,121900.0,70.84,70.84,70.26,70.67,121900.0
2013-12-09 10:30:00,70.69,70.74,70.17,70.23,56500.0,70.69,70.74,70.17,70.23,56500.0
2013-12-09 11:00:00,70.2,70.23,69.5,69.59,73600.0,70.2,70.23,69.5,69.59,73600.0
2013-12-09 11:30:00,69.62,70.11,69.59,69.87,55100.0,69.62,70.11,69.59,69.87,55100.0
2013-12-09 12:00:00,69.9,69.93,69.56,69.69,51100.0,69.9,69.93,69.56,69.69,51100.0
2013-12-09 12:30:00,69.7,70.02,69.69,69.92,39200.0,69.7,70.02,69.69,69.92,39200.0
2013-12-09 13:00:00,69.91,69.96,69.55,69.69,33100.0,69.91,69.96,69.55,69.69,33100.0
2013-12-09 13:30:00,69.72,69.89,69.49,69.62,40600.0,69.72,69.89,69.49,69.62,40600.0
2013-12-09 14:00:00,69.6,69.79,69.5,69.66,27400.0,69.6,69.79,69.5,69.66,27400.0
2013-12-09 14:30:00,69.63,69.7,69.46,69.54,25900.0,69.63,69.7,69.46,69.54,25900.0
2013-12-09 15:00:00,69.57,69.84,69.5,69.78,41600.0,69.57,69.84,69.5,69.78,41600.0
2013-12-09 15:30:00,69.79,70.0,69.72,70.0,137900.0,69.79,70.0,69.72,70.0,137900.0
2013-12-10 09:30:00,70.03,70.23,69.61,69.68,46500.0,70.03,70.23,69.61,69.68,46500.0
2013-12-10 10:00:00,69.65,70.05,69.63,69.76,66200.0,69.65,70.05,69.63,69.76,66200.0
2013-12-10 10:30:00,69.8,69.95,69.26,69.29,51200.0,69.8,69.95,69.26,69.29,51200.0
2013-12-10 11:00:00,69.3,69.81,69.27,69.74,44000.0,69.3,69.81,69.27,69.74,44000.0
2013-12-10 11:30:00,69.67,69.67,69.32,69.57,36800.0,69.67,69.67,69.32,69.57,36800.0
2013-12-10 12:00:00,69.53,69.61,69.08,69.27,34700.0,69.53,69.61,69.08,69.27,34700.0
2013-12-10 12:30:00,69.3,69.43,68.85,68.91,70700.0,69.3,69.43,68.85,68.91,70700.0
2013-12-10 13:00:00,68.91,69.04,68.41,68.41,76900.0,68.91,69.04,68.41,68.41,76900.0
2013-12-10 13:30:00,68.42,68.71,68.12,68.18,74200.0,68.42,68.71,68.12,68.18,74200.0
2013-12-10 14:00:00,68.18,68.72,68.13,68.65,84400.0,68.18,68.72,68.13,68.65,84400.0
2013-12-10 14:30:00,68.65,69.02,68.48,69.0,76800.0,68.65,69.02,68.48,69.0,76800.0
2013-12-10 15:00:00,68.98,69.44,68.98,69.4,98500.0,68.98,69.44,68.98,69.4,98500.0
2013-12-10 15:30:00,69.39,69.4,68.97,69.05,131300.0,69.39,69.4,68.97,69.05,131300.0
2013-12-11 09:30:00,68.87,69.3,68.4,69.13,94500.0,68.87,69.3,68.4,69.13,94500.0
2013-12-11 10:00:00,69.14,69.22,68.51,68.92,104700.0,69.14,69.22,68.51,68.92,104700.0
2013-12-11 10:30:00,68.92,69.07,68.76,68.97,40000.0,68.92,69.07,68.76,68.97,40000.0
2013-12-11 11:00:00,68.98,69.07,68.61,68.79,51300.0,68.98,69.07,68.61,68.79,51300.0
2013-12-11 11:30:00,68.76,68.76,68.43,68.65,60400.0,68.76,68.76,68.43,68.65,60400.0
2013-12-11 12:00:00,68.61,68.62,68.23,68.31,64600.0,68.61,68.62,68.23,68.31,64600.0
2013-12-11 12:30:00,68.31,68.5,68.23,68.33,52400.0,68.31,68.5,68.23,68.33,52400.0
2013-12-11 13:00:00,68.31,68.51,68.22,68.23,39000.0,68.31,68.51,68.22,68.23,39000.0
2013-12-11 13:30:00,68.24,68.49,68.24,68.39,37400.0,68.24,68.49,68.24,68.39,37400.0
2013-12-11 14:00:00,68.4,68.45,68.15,68.15,54900.0,68.4,68.45,68.15,68.15,54900.0
2013-12-11 14:30:00,68.21,68.21,68.0,68.06,67700.0,68.21,68.21,68.0,68.06,67700.0
2013-12-11 15:00:00,68.07,68.18,67.76,67.91,121300.0,68.07,68.18,67.76,67.91,121300.0
2013-12-11 15:30:00,67.89,67.92,67.64,67.83,243400.0,67.89,67.92,67.64,67.83,243400.0
2013-12-12 09:30:00,67.93,68.46,67.62,68.11,43500.0,67.93,68.46,67.62,68.11,43500.0
2013-12-12 10:00:00,68.06,68.41,67.88,68.02,85000.0,68.06,68.41,67.88,68.02,85000.0
2013-12-12 10:30:00,68.12,68.77,68.05,68.5,57300.0,68.12,68.77,68.05,68.5,57300.0
2013-12-12 11:00:00,68.46,68.68,68.36,68.43,41800.0,68.46,68.68,68.36,68.43,41800.0
2013-12-12 11:30:00,68.4,68.56,68.23,68.26,81000.0,68.4,68.56,68.23,68.26,81000.0
2013-12-12 12:00:00,68.32,68.32,67.9,68.15,26600.0,68.32,68.32,67.9,68.15,26600.0
2013-12-12 12:30:00,68.08,68.12,67.84,67.88,26500.0,68.08,68.12,67.84,67.88,26500.0
2013-12-12 13:00:00,67.88,68.22,67.86,67.93,50300.0,67.88,68.22,67.86,67.93,50300.0
2013-12-12 13:30:00,67.94,68.05,67.87,67.91,39200.0,67.94,68.05,67.87,67.91,39200.0
2013-12-12 14:00:00,67.91,68.24,67.86,67.88,49900.0,67.91,68.24,67.86,67.88,49900.0
2013-12-12 14:30:00,67.87,68.37,67.86,68.3,76300.0,67.87,68.37,67.86,68.3,76300.0
2013-12-12 15:00:00,68.3,68.43,68.23,68.38,156300.0,68.3,68.43,68.23,68.38,156300.0
2013-12-12 15:30:00,68.39,68.52,68.14,68.22,162200.0,68.39,68.52,68.14,68.22,162200.0
2013-12-13 09:30:00,68.61,69.35,68.03,68.04,131500.0,68.61,69.35,68.03,68.04,131500.0
2013-12-13 10:00:00,68.09,69.21,68.07,68.7,187500.0,68.09,69.21,68.07,68.7,187500.0
2013-12-13 10:30:00,68.74,69.34,68.72,68.83,61700.0,68.74,69.34,68.72,68.83,61700.0
2013-12-13 11:00:00,68.88,68.99,68.64,68.8,114500.0,68.88,68.99,68.64,68.8,114500.0
2013-12-13 11:30:00,68.73,68.99,68.67,68.99,68200.0,68.73,68.99,68.67,68.99,68200.0
2013-12-13 12:00:00,69.0,69.26,68.77,69.2,35800.0,69.0,69.26,68.77,69.2,35800.0
2013-12-13 12:30:00,69.21,69.3,68.85,68.87,51600.0,69.21,69.3,68.85,68.87,51600.0
2013-12-13 13:00:00,68.91,69.13,68.8,69.13,38700.0,68.91,69.13,68.8,69.13,38700.0
2013-12-13 13:30:00,69.1,69.25,68.94,69.25,26400.0,69.1,69.25,68.94,69.25,26400.0
2013-12-13 14:00:00,69.28,69.28,68.75,68.88,45500.0,69.28,69.28,68.75,68.88,45500.0
2013-12-13 14:30:00,68.87,69.45,68.85,69.44,62000.0,68.87,69.45,68.85,69.44,62000.0
2013-12-13 15:00:00,69.44,69.68,69.38,69.67,66400.0,69.44,69.68,69.38,69.67,66400.0
2013-12-13 15:30:00,69.67,69.67,69.41,69.53,163800.0,69.67,69.67,69.41,69.53,163800.0
2013-12-16 09:30:00,69.76,71.5,69.54,71.46,143000.0,69.76,71.5,69.54,71.46,143000.0
2013-12-16 10:00:00,71.46,71.46,69.98,70.45,144400.0,71.46,71.46,69.98,70.45,144400.0
2013-12-16 10:30:00,70.46,70.52,69.9,70.09,95500.0,70.46,70.52,69.9,70.09,95500.0
2013-12-16 11:00:00,70.09,70.23,70.04,70.12,46500.0,70.09,70.23,70.04,70.12,46500.0
2013-12-16 11:30:00,70.15,70.18,69.96,70.01,42400.0,70.15,70.18,69.96,70.01,42400.0
2013-12-16 12:00:00,70.01,70.21,69.96,70.08,50200.0,70.01,70.21,69.96,70.08,50200.0
2013-12-16 12:30:00,70.08,70.14,70.0,70.05,42900.0,70.08,70.14,70.0,70.05,42900.0
2013-12-16 13:00:00,70.06,70.12,70.02,70.09,70400.0,70.06,70.12,70.02,70.09,70400.0
2013-12-16 13:30:00,70.06,70.09,69.79,69.84,54700.0,70.06,70.09,69.79,69.84,54700.0
2013-12-16 14:00:00,69.81,69.86,69.44,69.47,31300.0,69.81,69.86,69.44,69.47,31300.0
2013-12-16 14:30:00,69.47,69.49,69.2,69.32,49500.0,69.47,69.49,69.2,69.32,49500.0
2013-12-16 15:00:00,69.33,69.36,68.97,69.14,59700.0,69.33,69.36,68.97,69.14,59700.0
2013-12-16 15:30:00,69.15,69.41,69.08,69.19,97500.0,69.15,69.41,69.08,69.19,97500.0
2013-12-17 09:30:00,69.4,69.6,68.32,69.49,175600.0,69.4,69.6,68.32,69.49,175600.0
2013-12-17 10:00:00,69.6,69.83,68.92,69.09,36300.0,69.6,69.83,68.92,69.09,36300.0
2013-12-17 10:30:00,69.09,69.29,68.55,68.6,48700.0,69.09,69.29,68.55,68.6,48700.0
2013-12-17 11:00:00,68.59,68.7,68.44,68.48,50400.0,68.59,68.7,68.44,68.48,50400.0
2013-12-17 11:30:00,68.5,68.84,68.34,68.59,77100.0,68.5,68.84,68.34,68.59,77100.0
2013-12-17 12:00:00,68.58,68.63,68.39,68.42,42400.0,68.58,68.63,68.39,68.42,42400.0
2013-12-17 12:30:00,68.41,68.48,68.35,68.4,52300.0,68.41,68.48,68.35,68.4,52300.0
2013-12-17 13:00:00,68.42,68.5,68.27,68.29,32900.0,68.42,68.5,68.27,68.29,32900.0
2013-12-17 13:30:00,68.27,68.42,68.03,68.39,58500.0,68.27,68.42,68.03,68.39,58500.0
2013-12-17 14:00:00,68.42,68.82,68.34,68.6,61600.0,68.42,68.82,68.34,68.6,61600.0
2013-12-17 14:30:00,68.59,68.64,68.35,68.62,71400.0,68.59,68.64,68.35,68.62,71400.0
2013-12-17 15:00:00,68.58,68.69,68.47,68.51,69800.0,68.58,68.69,68.47,68.51,69800.0
2013-12-17 15:30:00,68.5,68.61,68.07,68.09,160700.0,68.5,68.61,68.07,68.09,160700.0
2013-12-18 09:30:00,68.48,68.8,67.41,67.56,101800.0,68.48,68.8,67.41,67.56,101800.0
2013-12-18 10:00:00,67.55,68.21,67.5,68.15,110400.0,67.55,68.21,67.5,68.15,110400.0
2013-12-18 10:30:00,68.15,68.3,67.66,67.81,76900.0,68.15,68.3,67.66,67.81,76900.0
2013-12-18 11:00:00,67.86,68.0,67.75,67.78,116600.0,67.86,68.0,67.75,67.78,116600.0
2013-12-18 11:30:00,67.77,67.81,67.24,67.3,54400.0,67.77,67.81,67.24,67.3,54400.0
2013-12-18 12:00:00,67.28,67.44,67.28,67.35,44400.0,67.28,67.44,67.28,67.35,44400.0
2013-12-18 12:30:00,67.38,67.45,67.11,67.25,72200.0,67.38,67.45,67.11,67.25,72200.0
2013-12-18 13:00:00,67.25,67.52,67.22,67.48,36300.0,67.25,67.52,67.22,67.48,36300.0
2013-12-18 13:30:00,67.44,67.97,67.41,67.93,42000.0,67.44,67.97,67.41,67.93,42000.0
2013-12-18 14:00:00,67.92,68.46,67.18,68.27,75200.0,67.92,68.46,67.18,68.27,75200.0
2013-12-18 14:30:00,68.28,68.68,68.14,68.46,100700.0,68.28,68.68,68.14,68.46,100700.0
2013-12-18 15:00:00,68.49,68.97,68.27,68.72,88600.0,68.49,68.97,68.27,68.72,88600.0
2013-12-18 15:30:00,68.72,69.09,68.64,68.77,239100.0,68.72,69.09,68.64,68.77,239100.0
2013-12-19 09:30:00,68.18,69.31,68.05,68.99,64100.0,68.18,69.31,68.05,68.99,64100.0
2013-12-19 10:00:00,68.91,68.96,68.17,68.76,48300.0,68.91,68.96,68.17,68.76,48300.0
2013-12-19 10:30:00,68.73,68.99,68.34,68.64,122600.0,68.73,68.99,68.34,68.64,122600.0
2013-12-19 11:00:00,68.64,68.65,68.05,68.21,35800.0,68.64,68.65,68.05,68.21,35800.0
2013-12-19 11:30:00,68.24,68.51,68.24,68.37,28900.0,68.24,68.51,68.24,68.37,28900.0
2013-12-19 12:00:00,68.35,68.44,68.14,68.3,65400.0,68.35,68.44,68.14,68.3,65400.0
2013-12-19 12:30:00,68.3,68.45,68.1,68.39,43700.0,68.3,68.45,68.1,68.39,43700.0
2013-12-19 13:00:00,68.36,68.46,68.2,68.41,20700.0,68.36,68.46,68.2,68.41,20700.0
2013-12-19 13:30:00,68.41,68.46,68.0,68.25,24800.0,68.41,68.46,68.0,68.25,24800.0
2013-12-19 14:00:00,68.24,68.32,68.12,68.19,23800.0,68.24,68.32,68.12,68.19,23800.0
2013-12-19 14:30:00,68.2,68.24,67.97,68.08,51200.0,68.2,68.24,67.97,68.08,51200.0
2013-12-19 15:00:00,68.08,68.38,67.98,68.36,49100.0,68.08,68.38,67.98,68.36,49100.0
2013-12-19 15:30:00,68.33,68.52,68.26,68.36,98700.0,68.33,68.52,68.26,68.36,98700.0
2013-12-20 09:30:00,68.25,69.17,68.17,68.95,83500.0,68.25,69.17,68.17,68.95,83500.0
2013-12-20 10:00:00,68.95,68.98,67.83,68.16,70700.0,68.95,68.98,67.83,68.16,70700.0
2013-12-20 10:30:00,68.16,68.27,67.95,67.96,47900.0,68.16,68.27,67.95,67.96,47900.0
2013-12-20 11:00:00,67.95,68.26,67.88,68.21,42300.0,67.95,68.26,67.88,68.21,42300.0
2013-12-20 11:30:00,68.25,68.39,68.06,68.22,63600.0,68.25,68.39,68.06,68.22,63600.0
2013-12-20 12:00:00,68.21,68.4,68.04,68.32,76500.0,68.21,68.4,68.04,68.32,76500.0
2013-12-20 12:30:00,68.4,68.71,68.39,68.62,39300.0,68.4,68.71,68.39,68.62,39300.0
2013-12-20 13:00:00,68.61,68.83,68.54,68.8,112100.0,68.61,68.83,68.54,68.8,112100.0
2013-12-20 13:30:00,68.79,69.0,68.73,69.0,85300.0,68.79,69.0,68.73,69.0,85300.0
2013-12-20 14:00:00,69.0,69.2,69.0,69.06,39400.0,69.0,69.2,69.0,69.06,39400.0
2013-12-20 14:30:00,69.07,69.16,68.86,68.87,36000.0,69.07,69.16,68.86,68.87,36000.0
2013-12-20 15:00:00,68.86,68.86,68.56,68.68,48500.0,68.86,68.86,68.56,68.68,48500.0
2013-12-20 15:30:00,68.63,69.06,68.41,68.74,375600.0,68.63,69.06,68.41,68.74,375600.0
2013-12-23 09:30:00,68.01,69.48,68.01,69.02,120500.0,68.01,69.48,68.01,69.02,120500.0
2013-12-23 10:00:00,69.01,69.41,68.6,69.32,71300.0,69.01,69.41,68.6,69.32,71300.0
2013-12-23 10:30:00,69.33,69.38,68.96,68.96,85300.0,69.33,69.38,68.96,68.96,85300.0
2013-12-23 11:00:00,68.93,69.16,68.57,68.79,49900.0,68.93,69.16,68.57,68.79,49900.0
2013-12-23 11:30:00,68.81,68.92,68.68,68.76,41600.0,68.81,68.92,68.68,68.76,41600.0
2013-12-23 12:00:00,68.77,68.84,68.72,68.81,27800.0,68.77,68.84,68.72,68.81,27800.0
2013-12-23 12:30:00,68.81,68.95,68.8,68.81,28200.0,68.81,68.95,68.8,68.81,28200.0
2013-12-23 13:00:00,68.82,69.09,68.8,69.06,28200.0,68.82,69.09,68.8,69.06,28200.0
2013-12-23 13:30:00,69.07,69.14,68.85,68.91,30500.0,69.07,69.14,68.85,68.91,30500.0
2013-12-23 14:00:00,68.91,69.0,68.8,68.81,34400.0,68.91,69.0,68.8,68.81,34400.0
2013-12-23 14:30:00,68.8,68.89,68.59,68.6,55100.0,68.8,68.89,68.59,68.6,55100.0
2013-12-23 15:00:00,68.61,68.95,68.6,68.9,87700.0,68.61,68.95,68.6,68.9,87700.0
2013-12-23 15:30:00,68.9,69.25,68.89,69.19,155900.0,68.9,69.25,68.89,69.19,155900.0
2013-12-24 09:30:00,68.95,69.4,68.26,68.66,69600.0,68.95,69.4,68.26,68.66,69600.0
2013-12-24 10:00:00,68.64,69.09,68.53,68.77,23000.0,68.64,69.09,68.53,68.77,23000.0
2013-12-24 10:30:00,68.77,68.77,68.33,68.52,40300.0,68.77,68.77,68.33,68.52,40300.0
2013-12-24 11:00:00,68.51,68.95,68.51,68.78,90100.0,68.51,68.95,68.51,68.78,90100.0
2013-12-24 11:30:00,68.81,69.23,68.81,69.23,35400.0,68.81,69.23,68.81,69.23,35400.0
2013-12-24 12:00:00,69.17,69.33,68.87,68.95,33600.0,69.17,69.33,68.87,68.95,33600.0
2013-12-24 12:30:00,68.99,69.31,68.96,69.19,70000.0,68.99,69.31,68.96,69.19,70000.0
2013-12-26 09:30:00,69.32,69.59,68.68,68.87,64900.0,69.32,69.59,68.68,68.87,64900.0
2013-12-26 10:00:00,68.85,69.87,68.85,69.83,57400.0,68.85,69.87,68.85,69.83,57400.0
2013-12-26 10:30:00,69.81,69.94,69.43,69.57,23900.0,69.81,69.94,69.43,69.57,23900.0
2013-12-26 11:00:00,69.57,69.61,69.35,69.5,18600.0,69.57,69.61,69.35,69.5,18600.0
2013-12-26 11:30:00,69.5,69.62,69.36,69.58,27100.0,69.5,69.62,69.36,69.58,27100.0
2013-12-26 12:00:00,69.6,69.73,69.37,69.38,65300.0,69.6,69.73,69.37,69.38,65300.0
2013-12-26 12:30:00,69.42,69.53,69.09,69.25,26500.0,69.42,69.53,69.09,69.25,26500.0
2013-12-26 13:00:00,69.32,69.34,69.1,69.25,19300.0,69.32,69.34,69.1,69.25,19300.0
2013-12-26 13:30:00,69.31,69.57,69.28,69.56,17800.0,69.31,69.57,69.28,69.56,17800.0
2013-12-26 14:00:00,69.52,69.67,69.44,69.63,63700.0,69.52,69.67,69.44,69.63,63700.0
2013-12-26 14:30:00,69.65,69.7,69.51,69.63,28600.0,69.65,69.7,69.51,69.63,28600.0
2013-12-26 15:00:00,69.58,69.86,69.58,69.82,93200.0,69.58,69.86,69.58,69.82,93200.0
2013-12-26 15:30:00,69.87,69.87,69.62,69.73,85000.0,69.87,69.87,69.62,69.73,85000.0
2013-12-27 09:30:00,69.85,70.0,69.15,69.69,49800.0,69.85,70.0,69.15,69.69,49800.0
2013-12-27 10:00:00,69.7,70.0,69.57,69.65,48900.0,69.7,70.0,69.57,69.65,48900.0
2013-12-27 10:30:00,69.67,69.76,69.1,69.17,35700.0,69.67,69.76,69.1,69.17,35700.0
2013-12-27 11:00:00,69.19,69.57,69.1,69.44,29900.0,69.19,69.57,69.1,69.44,29900.0
2013-12-27 11:30:00,69.4,69.56,69.31,69.31,28200.0,69.4,69.56,69.31,69.31,28200.0
2013-12-27 12:00:00,69.31,69.39,69.08,69.33,27700.0,69.31,69.39,69.08,69.33,27700.0
2013-12-27 12:30:00,69.35,69.38,69.13,69.25,37900.0,69.35,69.38,69.13,69.25,37900.0
2013-12-27 13:00:00,69.28,69.4,69.2,69.24,30200.0,69.28,69.4,69.2,69.24,30200.0
2013-12-27 13:30:00,69.2,69.29,69.1,69.21,20100.0,69.2,69.29,69.1,69.21,20100.0
2013-12-27 14:00:00,69.22,69.42,69.2,69.22,26700.0,69.22,69.42,69.2,69.22,26700.0
2013-12-27 14:30:00,69.22,69.39,69.17,69.2,19500.0,69.22,69.39,69.17,69.2,19500.0
2013-12-27 15:00:00,69.19,69.24,69.01,69.17,32700.0,69.19,69.24,69.01,69.17,32700.0
2013-12-27 15:30:00,69.13,69.29,69.07,69.25,67500.0,69.13,69.29,69.07,69.25,67500.0
2013-12-30 09:30:00,69.36,69.5,68.51,68.99,57800.0,69.36,69.5,68.51,68.99,57800.0
2013-12-30 10:00:00,68.88,69.42,68.77,68.79,26300.0,68.88,69.42,68.77,68.79,26300.0
2013-12-30 10:30:00,68.75,69.19,68.75,69.06,59900.0,68.75,69.19,68.75,69.06,59900.0
2013-12-30 11:00:00,69.13,69.25,69.08,69.11,38500.0,69.13,69.25,69.08,69.11,38500.0
2013-12-30 11:30:00,69.09,69.61,69.03,69.5,39700.0,69.09,69.61,69.03,69.5,39700.0
2013-12-30 12:00:00,69.43,69.46,69.2,69.23,27200.0,69.43,69.46,69.2,69.23,27200.0
2013-12-30 12:30:00,69.27,69.52,69.25,69.45,18100.0,69.27,69.52,69.25,69.45,18100.0
2013-12-30 13:00:00,69.46,69.52,69.36,69.49,20600.0,69.46,69.52,69.36,69.49,20600.0
2013-12-30 13:30:00,69.47,69.55,69.38,69.48,29900.0,69.47,69.55,69.38,69.48,29900.0
2013-12-30 14:00:00,69.47,69.53,69.36,69.42,16100.0,69.47,69.53,69.36,69.42,16100.0
2013-12-30 14:30:00,69.42,69.43,69.29,69.42,21400.0,69.42,69.43,69.29,69.42,21400.0
2013-12-30 15:00:00,69.4,69.43,69.23,69.26,34700.0,69.4,69.43,69.23,69.26,34700.0
2013-12-30 15:30:00,69.29,69.38,69.27,69.34,73700.0,69.29,69.38,69.27,69.34,73700.0
2013-12-31 09:30:00,69.28,69.55,68.87,69.38,34300.0,69.28,69.55,68.87,69.38,34300.0
2013-12-31 10:00:00,69.37,69.78,69.16,69.78,71300.0,69.37,69.78,69.16,69.78,71300.0
2013-12-31 10:30:00,69.78,70.27,69.78,70.27,64200.0,69.78,70.27,69.78,70.27,64200.0
2013-12-31 11:00:00,70.28,70.5,70.11,70.27,42300.0,70.28,70.5,70.11,70.27,42300.0
2013-12-31 11:30:00,70.3,70.37,70.24,70.32,32100.0,70.3,70.37,70.24,70.32,32100.0
2013-12-31 12:00:00,70.36,70.4,70.2,70.34,27100.0,70.36,70.4,70.2,70.34,27100.0
2013-12-31 12:30:00,70.39,70.45,70.24,70.32,25700.0,70.39,70.45,70.24,70.32,25700.0
2013-12-31 13:00:00,70.3,70.53,70.27,70.49,43100.0,70.3,70.53,70.27,70.49,43100.0
2013-12-31 13:30:00,70.51,70.56,70.43,70.44,32200.0,70.51,70.56,70.43,70.44,32200.0
2013-12-31 14:00:00,70.44,70.45,70.17,70.19,32700.0,70.44,70.45,70.17,70.19,32700.0
2013-12-31 14:30:00,70.18,70.21,70.06,70.13,30100.0,70.18,70.21,70.06,70.13,30100.0
2013-12-31 15:00:00,70.09,70.3,70.09,70.25,38900.0,70.09,70.3,70.09,70.25,38900.0
2013-12-31 15:30:00,70.26,70.43,70.18,70.35,132400.0,70.26,70.43,70.18,70.35,132400.0
2014-01-02 09:30:00,70.11,70.2,69.04,69.14,65600.0,70.11,70.2,69.04,69.14,65600.0
2014-01-02 10:00:00,69.15,69.46,68.8,68.91,60500.0,69.15,69.46,68.8,68.91,60500.0
2014-01-02 10:30:00,68.91,69.24,68.69,68.99,61400.0,68.91,69.24,68.69,68.99,61400.0
2014-01-02 11:00:00,69.0,69.35,68.83,68.9,60000.0,69.0,69.35,68.83,68.9,60000.0
2014-01-02 11:30:00,68.91,69.17,68.67,68.7,45400.0,68.91,69.17,68.67,68.7,45400.0
2014-01-02 12:00:00,68.71,69.02,68.7,68.75,30100.0,68.71,69.02,68.7,68.75,30100.0
2014-01-02 12:30:00,68.75,68.91,68.7,68.81,42700.0,68.75,68.91,68.7,68.81,42700.0
2014-01-02 13:00:00,68.77,68.94,68.69,68.76,29700.0,68.77,68.94,68.69,68.76,29700.0
2014-01-02 13:30:00,68.73,68.9,68.63,68.84,32100.0,68.73,68.9,68.63,68.84,32100.0
2014-01-02 14:00:00,68.84,68.92,68.47,68.62,32000.0,68.84,68.92,68.47,68.62,32000.0
2014-01-02 14:30:00,68.62,69.01,68.56,68.95,34600.0,68.62,69.01,68.56,68.95,34600.0
2014-01-02 15:00:00,68.93,69.1,68.91,68.93,40700.0,68.93,69.1,68.91,68.93,40700.0
2014-01-02 15:30:00,68.9,69.37,68.82,69.27,178500.0,68.9,69.37,68.82,69.27,178500.0
2014-01-03 09:30:00,69.42,70.0,69.38,69.58,80000.0,69.42,70.0,69.38,69.58,80000.0
2014-01-03 10:00:00,69.56,69.56,68.95,69.01,31500.0,69.56,69.56,68.95,69.01,31500.0
2014-01-03 10:30:00,69.0,69.34,68.78,69.23,50000.0,69.0,69.34,68.78,69.23,50000.0
2014-01-03 11:00:00,69.22,69.28,68.75,69.15,34300.0,69.22,69.28,68.75,69.15,34300.0
2014-01-03 11:30:00,69.13,69.33,68.86,68.86,27500.0,69.13,69.33,68.86,68.86,27500.0
2014-01-03 12:00:00,68.91,69.2,68.87,69.16,20900.0,68.91,69.2,68.87,69.16,20900.0
2014-01-03 12:30:00,69.12,69.15,68.98,68.99,18500.0,69.12,69.15,68.98,68.99,18500.0
2014-01-03 13:00:00,69.01,69.2,68.91,69.09,32000.0,69.01,69.2,68.91,69.09,32000.0
2014-01-03 13:30:00,69.09,69.19,69.03,69.1,28000.0,69.09,69.19,69.03,69.1,28000.0
2014-01-03 14:00:00,69.06,69.12,69.03,69.05,30200.0,69.06,69.12,69.03,69.05,30200.0
2014-01-03 14:30:00,69.05,69.35,69.03,69.24,35600.0,69.05,69.35,69.03,69.24,35600.0
2014-01-03 15:00:00,69.27,69.28,69.03,69.05,36900.0,69.27,69.28,69.03,69.05,36900.0
2014-01-03 15:30:00,69.05,69.17,69.03,69.08,100400.0,69.05,69.17,69.03,69.08,100400.0
2014-01-06 09:30:00,69.72,69.75,68.0,68.0,104600.0,69.72,69.75,68.0,68.0,104600.0
2014-01-06 10:00:00,68.01,68.06,67.53,67.83,79100.0,68.01,68.06,67.53,67.83,79100.0
2014-01-06 10:30:00,67.8,67.83,67.11,67.26,60700.0,67.8,67.83,67.11,67.26,60700.0
2014-01-06 11:00:00,67.23,67.49,66.84,66.84,99600.0,67.23,67.49,66.84,66.84,99600.0
2014-01-06 11:30:00,66.85,67.24,66.72,67.05,79900.0,66.85,67.24,66.72,67.05,79900.0
2014-01-06 12:00:00,67.06,67.67,66.92,67.44,50800.0,67.06,67.67,66.92,67.44,50800.0
2014-01-06 12:30:00,67.4,67.6,67.05,67.44,71700.0,67.4,67.6,67.05,67.44,71700.0
2014-01-06 13:00:00,67.4,67.4,66.99,67.16,44000.0,67.4,67.4,66.99,67.16,44000.0
2014-01-06 13:30:00,67.15,67.45,67.03,67.32,39200.0,67.15,67.45,67.03,67.32,39200.0
2014-01-06 14:00:00,67.31,67.6,67.29,67.3,29100.0,67.31,67.6,67.29,67.3,29100.0
2014-01-06 14:30:00,67.3,67.54,67.16,67.49,46600.0,67.3,67.54,67.16,67.49,46600.0
2014-01-06 15:00:00,67.49,67.72,67.39,67.55,79700.0,67.49,67.72,67.39,67.55,79700.0
2014-01-06 15:30:00,67.55,67.56,67.05,67.1,224600.0,67.55,67.56,67.05,67.1,224600.0
2014-01-07 09:30:00,67.6,68.1,67.35,68.04,85200.0,67.6,68.1,67.35,68.04,85200.0
2014-01-07 10:00:00,68.0,68.01,67.25,67.43,68000.0,68.0,68.01,67.25,67.43,68000.0
2014-01-07 10:30:00,67.46,67.74,67.37,67.67,53600.0,67.46,67.74,67.37,67.67,53600.0
2014-01-07 11:00:00,67.75,68.02,67.51,68.0,41800.0,67.75,68.02,67.51,68.0,41800.0
2014-01-07 11:30:00,68.02,68.48,67.97,68.3,57000.0,68.02,68.48,67.97,68.3,57000.0
2014-01-07 12:00:00,68.28,68.71,68.25,68.54,43800.0,68.28,68.71,68.25,68.54,43800.0
2014-01-07 12:30:00,68.57,68.71,68.3,68.69,59100.0,68.57,68.71,68.3,68.69,59100.0
2014-01-07 13:00:00,68.68,68.97,68.64,68.75,74200.0,68.68,68.97,68.64,68.75,74200.0
2014-01-07 13:30:00,68.78,68.85,68.42,68.44,24400.0,68.78,68.85,68.42,68.44,24400.0
2014-01-07 14:00:00,68.38,68.45,68.15,68.23,28300.0,68.38,68.45,68.15,68.23,28300.0
2014-01-07 14:30:00,68.23,68.59,68.2,68.43,32800.0,68.23,68.59,68.2,68.43,32800.0
2014-01-07 15:00:00,68.42,68.52,68.33,68.39,39100.0,68.42,68.52,68.33,68.39,39100.0
2014-01-07 15:30:00,68.39,68.62,68.38,68.51,99400.0,68.39,68.62,68.38,68.51,99400.0
2014-01-08 09:30:00,68.75,68.92,67.52,68.23,81200.0,68.75,68.92,67.52,68.23,81200.0
2014-01-08 10:00:00,68.47,68.91,68.24,68.45,72000.0,68.47,68.91,68.24,68.45,72000.0
2014-01-08 10:30:00,68.42,69.5,68.42,69.03,100500.0,68.42,69.5,68.42,69.03,100500.0
2014-01-08 11:00:00,69.09,69.13,68.65,68.91,52600.0,69.09,69.13,68.65,68.91,52600.0
2014-01-08 11:30:00,68.94,69.69,68.89,69.44,70500.0,68.94,69.69,68.89,69.44,70500.0
2014-01-08 12:00:00,69.49,69.67,69.42,69.62,81700.0,69.49,69.67,69.42,69.62,81700.0
2014-01-08 12:30:00,69.58,69.77,69.45,69.47,44400.0,69.58,69.77,69.45,69.47,44400.0
2014-01-08 13:00:00,69.55,69.56,69.29,69.41,14800.0,69.55,69.56,69.29,69.41,14800.0
2014-01-08 13:30:00,69.46,69.69,69.33,69.39,30400.0,69.46,69.69,69.33,69.39,30400.0
2014-01-08 14:00:00,69.39,69.81,69.29,69.71,47300.0,69.39,69.81,69.29,69.71,47300.0
2014-01-08 14:30:00,69.73,69.87,69.63,69.71,44100.0,69.73,69.87,69.63,69.71,44100.0
2014-01-08 15:00:00,69.7,69.75,69.12,69.21,49400.0,69.7,69.75,69.12,69.21,49400.0
2014-01-08 15:30:00,69.17,69.9,69.14,69.79,164200.0,69.17,69.9,69.14,69.79,164200.0
2014-01-09 09:30:00,69.99,70.72,69.65,70.16,91300.0,69.99,70.72,69.65,70.16,91300.0
2014-01-09 10:00:00,70.17,71.38,70.07,70.49,116300.0,70.17,71.38,70.07,70.49,116300.0
2014-01-09 10:30:00,70.53,70.57,69.27,69.82,136300.0,70.53,70.57,69.27,69.82,136300.0
2014-01-09 11:00:00,69.82,70.25,69.75,70.23,57900.0,69.82,70.25,69.75,70.23,57900.0
2014-01-09 11:30:00,70.22,70.63,70.1,70.46,67300.0,70.22,70.63,70.1,70.46,67300.0
2014-01-09 12:00:00,70.46,70.73,70.33,70.66,30900.0,70.46,70.73,70.33,70.66,30900.0
2014-01-09 12:30:00,70.65,70.75,70.45,70.51,136800.0,70.65,70.75,70.45,70.51,136800.0
2014-01-09 13:00:00,70.51,70.54,70.15,70.26,55100.0,70.51,70.54,70.15,70.26,55100.0
2014-01-09 13:30:00,70.28,70.4,69.96,69.97,59000.0,70.28,70.4,69.96,69.97,59000.0
2014-01-09 14:00:00,70.0,70.23,69.79,69.82,111500.0,70.0,70.23,69.79,69.82,111500.0
2014-01-09 14:30:00,69.8,70.11,69.65,69.75,173000.0,69.8,70.11,69.65,69.75,173000.0
2014-01-09 15:00:00,69.74,70.07,69.72,70.0,64400.0,69.74,70.07,69.72,70.0,64400.0
2014-01-09 15:30:00,70.01,70.2,69.93,70.18,160300.0,70.01,70.2,69.93,70.18,160300.0
2014-01-10 09:30:00,69.22,70.07,68.59,69.67,116500.0,69.22,70.07,68.59,69.67,116500.0
2014-01-10 10:00:00,69.5,69.58,68.5,69.21,155300.0,69.5,69.58,68.5,69.21,155300.0
2014-01-10 10:30:00,69.21,69.25,68.57,68.96,58200.0,69.21,69.25,68.57,68.96,58200.0
2014-01-10 11:00:00,68.95,69.03,68.41,68.59,81400.0,68.95,69.03,68.41,68.59,81400.0
2014-01-10 11:30:00,68.58,69.04,68.31,69.0,64900.0,68.58,69.04,68.31,69.0,64900.0
2014-01-10 12:00:00,69.01,69.17,68.85,69.12,49100.0,69.01,69.17,68.85,69.12,49100.0
2014-01-10 12:30:00,69.08,69.44,68.9,69.31,63300.0,69.08,69.44,68.9,69.31,63300.0
2014-01-10 13:00:00,69.27,69.51,69.17,69.29,40900.0,69.27,69.51,69.17,69.29,40900.0
2014-01-10 13:30:00,69.32,69.53,69.28,69.44,43900.0,69.32,69.53,69.28,69.44,43900.0
2014-01-10 14:00:00,69.46,69.53,69.33,69.42,59800.0,69.46,69.53,69.33,69.42,59800.0
2014-01-10 14:30:00,69.42,69.43,69.06,69.08,76500.0,69.42,69.43,69.06,69.08,76500.0
2014-01-10 15:00:00,69.06,69.64,69.06,69.64,77900.0,69.06,69.64,69.06,69.64,77900.0
2014-01-10 15:30:00,69.66,69.91,69.59,69.87,133600.0,69.66,69.91,69.59,69.87,133600.0
2014-01-13 09:30:00,69.97,70.45,69.25,69.98,90700.0,69.97,70.45,69.25,69.98,90700.0
2014-01-13 10:00:00,69.95,71.0,69.88,71.0,98900.0,69.95,71.0,69.88,71.0,98900.0
2014-01-13 10:30:00,70.98,71.89,70.81,71.1,180100.0,70.98,71.89,70.81,71.1,180100.0
2014-01-13 11:00:00,71.12,71.51,70.63,70.95,120400.0,71.12,71.51,70.63,70.95,120400.0
2014-01-13 11:30:00,71.0,71.12,70.61,71.02,49000.0,71.0,71.12,70.61,71.02,49000.0
2014-01-13 12:00:00,71.01,71.01,70.14,70.31,138600.0,71.01,71.01,70.14,70.31,138600.0
2014-01-13 12:30:00,70.2,70.56,70.05,70.1,38400.0,70.2,70.56,70.05,70.1,38400.0
2014-01-13 13:00:00,70.08,70.08,69.28,69.94,49300.0,70.08,70.08,69.28,69.94,49300.0
2014-01-13 13:30:00,69.88,69.88,69.08,69.1,45900.0,69.88,69.88,69.08,69.1,45900.0
2014-01-13 14:00:00,69.17,69.42,68.79,68.88,126900.0,69.17,69.42,68.79,68.88,126900.0
2014-01-13 14:30:00,68.88,69.41,68.88,69.06,89400.0,68.88,69.41,68.88,69.06,89400.0
2014-01-13 15:00:00,69.03,69.03,68.02,68.68,84000.0,69.03,69.03,68.02,68.68,84000.0
2014-01-13 15:30:00,68.65,68.7,68.18,68.64,144100.0,68.65,68.7,68.18,68.64,144100.0
2014-01-14 09:30:00,69.89,69.95,68.6,68.88,70900.0,69.89,69.95,68.6,68.88,70900.0
2014-01-14 10:00:00,68.87,69.39,68.51,69.34,79300.0,68.87,69.39,68.51,69.34,79300.0
2014-01-14 10:30:00,69.34,69.99,68.96,69.99,56900.0,69.34,69.99,68.96,69.99,56900.0
2014-01-14 11:00:00,69.99,70.33,69.67,70.14,80000.0,69.99,70.33,69.67,70.14,80000.0
2014-01-14 11:30:00,70.13,70.6,70.0,70.45,54600.0,70.13,70.6,70.0,70.45,54600.0
2014-01-14 12:00:00,70.5,71.0,70.5,70.98,48400.0,70.5,71.0,70.5,70.98,48400.0
2014-01-14 12:30:00,71.01,71.02,70.57,70.6,43500.0,71.01,71.02,70.57,70.6,43500.0
2014-01-14 13:00:00,70.62,70.76,70.31,70.62,33700.0,70.62,70.76,70.31,70.62,33700.0
2014-01-14 13:30:00,70.6,70.73,70.51,70.71,24500.0,70.6,70.73,70.51,70.71,24500.0
2014-01-14 14:00:00,70.69,70.75,70.59,70.69,40200.0,70.69,70.75,70.59,70.69,40200.0
2014-01-14 14:30:00,70.71,70.91,70.59,70.7,31900.0,70.71,70.91,70.59,70.7,31900.0
2014-01-14 15:00:00,70.74,71.06,70.74,71.05,36400.0,70.74,71.06,70.74,71.05,36400.0
2014-01-14 15:30:00,71.06,71.35,70.97,71.34,161700.0,71.06,71.35,70.97,71.34,161700.0
2014-01-15 09:30:00,71.37,71.58,71.12,71.45,167700.0,71.37,71.58,71.12,71.45,167700.0
2014-01-15 10:00:00,71.46,72.5,71.42,72.02,152100.0,71.46,72.5,71.42,72.02,152100.0
2014-01-15 10:30:00,72.11,72.19,71.4,72.03,132800.0,72.11,72.19,71.4,72.03,132800.0
2014-01-15 11:00:00,71.96,72.22,71.79,72.08,85200.0,71.96,72.22,71.79,72.08,85200.0
2014-01-15 11:30:00,72.11,72.35,71.96,72.34,165700.0,72.11,72.35,71.96,72.34,165700.0
2014-01-15 12:00:00,72.32,72.53,71.93,72.2,65900.0,72.32,72.53,71.93,72.2,65900.0
2014-01-15 12:30:00,72.2,72.25,71.88,72.18,32100.0,72.2,72.25,71.88,72.18,32100.0
2014-01-15 13:00:00,72.17,72.17,71.96,71.98,33500.0,72.17,72.17,71.96,71.98,33500.0
2014-01-15 13:30:00,72.04,72.04,71.71,71.83,27900.0,72.04,72.04,71.71,71.83,27900.0
2014-01-15 14:00:00,71.83,72.25,71.8,71.96,39300.0,71.83,72.25,71.8,71.96,39300.0
2014-01-15 14:30:00,71.95,72.04,71.8,71.9,62100.0,71.95,72.04,71.8,71.9,62100.0
2014-01-15 15:00:00,71.91,72.13,71.45,71.61,52000.0,71.91,72.13,71.45,71.61,52000.0
2014-01-15 15:30:00,71.63,71.91,71.47,71.72,99300.0,71.63,71.91,71.47,71.72,99300.0
2014-01-16 09:30:00,71.75,71.91,71.5,71.57,52900.0,71.75,71.91,71.5,71.57,52900.0
2014-01-16 10:00:00,71.56,71.58,70.83,71.17,97700.0,71.56,71.58,70.83,71.17,97700.0
2014-01-16 10:30:00,71.11,71.47,71.08,71.45,46500.0,71.11,71.47,71.08,71.45,46500.0
2014-01-16 11:00:00,71.46,71.98,71.35,71.91,30100.0,71.46,71.98,71.35,71.91,30100.0
2014-01-16 11:30:00,71.99,72.51,71.92,72.5,35400.0,71.99,72.51,71.92,72.5,35400.0
2014-01-16 12:00:00,72.47,72.47,71.99,72.23,80600.0,72.47,72.47,71.99,72.23,80600.0
2014-01-16 12:30:00,72.24,72.76,72.24,72.65,35700.0,72.24,72.76,72.24,72.65,35700.0
2014-01-16 13:00:00,72.64,72.65,72.27,72.49,69900.0,72.64,72.65,72.27,72.49,69900.0
2014-01-16 13:30:00,72.49,72.66,72.27,72.66,21300.0,72.49,72.66,72.27,72.66,21300.0
2014-01-16 14:00:00,72.65,72.9,72.65,72.83,46800.0,72.65,72.9,72.65,72.83,46800.0
2014-01-16 14:30:00,72.9,72.9,72.47,72.48,51100.0,72.9,72.9,72.47,72.48,51100.0
2014-01-16 15:00:00,72.47,72.55,72.25,72.34,35800.0,72.47,72.55,72.25,72.34,35800.0
2014-01-16 15:30:00,72.34,72.66,72.25,72.66,118600.0,72.34,72.66,72.25,72.66,118600.0
2014-01-17 09:30:00,72.7,73.41,72.58,73.34,75600.0,72.7,73.41,72.58,73.34,75600.0
2014-01-17 10:00:00,73.15,73.54,73.15,73.44,55800.0,73.15,73.54,73.15,73.44,55800.0
2014-01-17 10:30:00,73.46,73.52,73.32,73.42,103700.0,73.46,73.52,73.32,73.42,103700.0
2014-01-17 11:00:00,73.41,73.52,73.27,73.47,64400.0,73.41,73.52,73.27,73.47,64400.0
2014-01-17 11:30:00,73.51,73.64,73.42,73.56,52000.0,73.51,73.64,73.42,73.56,52000.0
2014-01-17 12:00:00,73.59,73.84,73.52,73.76,33200.0,73.59,73.84,73.52,73.76,33200.0
2014-01-17 12:30:00,73.7,73.8,73.5,73.79,52800.0,73.7,73.8,73.5,73.79,52800.0
2014-01-17 13:00:00,73.8,73.93,73.63,73.65,52900.0,73.8,73.93,73.63,73.65,52900.0
2014-01-17 13:30:00,73.6,73.73,73.38,73.64,41500.0,73.6,73.73,73.38,73.64,41500.0
2014-01-17 14:00:00,73.6,73.84,73.47,73.62,34800.0,73.6,73.84,73.47,73.62,34800.0
2014-01-17 14:30:00,73.65,73.79,73.5,73.78,37900.0,73.65,73.79,73.5,73.78,37900.0
2014-01-17 15:00:00,73.66,73.67,73.3,73.38,71700.0,73.66,73.67,73.3,73.38,71700.0
2014-01-17 15:30:00,73.38,73.56,73.01,73.48,118400.0,73.38,73.56,73.01,73.48,118400.0
2014-01-21 09:30:00,74.0,74.0,73.09,73.21,65200.0,74.0,74.0,73.09,73.21,65200.0
2014-01-21 10:00:00,73.17,73.21,72.78,72.99,43600.0,73.17,73.21,72.78,72.99,43600.0
2014-01-21 10:30:00,72.95,73.06,72.44,72.64,34900.0,72.95,73.06,72.44,72.64,34900.0
2014-01-21 11:00:00,72.59,72.76,72.28,72.59,65700.0,72.59,72.76,72.28,72.59,65700.0
2014-01-21 11:30:00,72.59,72.82,72.45,72.52,38500.0,72.59,72.82,72.45,72.52,38500.0
2014-01-21 12:00:00,72.47,72.73,72.26,72.56,34100.0,72.47,72.73,72.26,72.56,34100.0
2014-01-21 12:30:00,72.62,72.88,72.52,72.82,16100.0,72.62,72.88,72.52,72.82,16100.0
2014-01-21 13:00:00,72.78,72.93,72.56,72.71,26400.0,72.78,72.93,72.56,72.71,26400.0
2014-01-21 13:30:00,72.76,72.99,72.72,72.93,20400.0,72.76,72.99,72.72,72.93,20400.0
2014-01-21 14:00:00,72.95,73.0,72.9,73.0,25700.0,72.95,73.0,72.9,73.0,25700.0
2014-01-21 14:30:00,72.99,73.26,72.96,73.1,32500.0,72.99,73.26,72.96,73.1,32500.0
2014-01-21 15:00:00,73.09,73.41,73.09,73.41,22800.0,73.09,73.41,73.09,73.41,22800.0
2014-01-21 15:30:00,73.43,73.99,73.43,73.97,128500.0,73.43,73.99,73.43,73.97,128500.0
2014-01-22 09:30:00,74.0,74.35,73.14,73.14,41700.0,74.0,74.35,73.14,73.14,41700.0
2014-01-22 10:00:00,73.18,73.49,72.63,73.38,40600.0,73.18,73.49,72.63,73.38,40600.0
2014-01-22 10:30:00,73.45,73.45,72.63,72.8,55900.0,73.45,73.45,72.63,72.8,55900.0
2014-01-22 11:00:00,72.81,72.96,72.62,72.87,75600.0,72.81,72.96,72.62,72.87,75600.0
2014-01-22 11:30:00,72.87,72.96,72.67,72.87,29300.0,72.87,72.96,72.67,72.87,29300.0
2014-01-22 12:00:00,72.86,72.91,72.61,72.69,37000.0,72.86,72.91,72.61,72.69,37000.0
2014-01-22 12:30:00,72.7,73.18,72.65,73.02,24300.0,72.7,73.18,72.65,73.02,24300.0
2014-01-22 13:00:00,73.0,73.0,72.65,72.84,30700.0,73.0,73.0,72.65,72.84,30700.0
2014-01-22 13:30:00,72.85,72.9,72.74,72.84,75500.0,72.85,72.9,72.74,72.84,75500.0
2014-01-22 14:00:00,72.91,73.15,72.84,73.03,50300.0,72.91,73.15,72.84,73.03,50300.0
2014-01-22 14:30:00,73.04,73.11,72.92,73.0,27000.0,73.04,73.11,72.92,73.0,27000.0
2014-01-22 15:00:00,72.98,73.22,72.95,73.1,25900.0,72.98,73.22,72.95,73.1,25900.0
2014-01-22 15:30:00,73.06,73.28,72.99,73.27,62700.0,73.06,73.28,72.99,73.27,62700.0
2014-01-23 09:30:00,72.86,72.89,71.73,72.55,57800.0,72.86,72.89,71.73,72.55,57800.0
2014-01-23 10:00:00,72.49,72.63,72.15,72.63,33400.0,72.49,72.63,72.15,72.63,33400.0
2014-01-23 10:30:00,72.6,72.89,72.3,72.62,80200.0,72.6,72.89,72.3,72.62,80200.0
2014-01-23 11:00:00,72.58,73.12,72.46,73.07,24500.0,72.58,73.12,72.46,73.07,24500.0
2014-01-23 11:30:00,73.09,73.2,72.94,73.2,26300.0,73.09,73.2,72.94,73.2,26300.0
2014-01-23 12:00:00,73.26,73.36,73.0,73.18,30400.0,73.26,73.36,73.0,73.18,30400.0
2014-01-23 12:30:00,73.09,73.38,73.0,73.19,18400.0,73.09,73.38,73.0,73.19,18400.0
2014-01-23 13:00:00,73.16,73.16,72.99,73.0,14400.0,73.16,73.16,72.99,73.0,14400.0
2014-01-23 13:30:00,72.97,73.26,72.78,72.92,23400.0,72.97,73.26,72.78,72.92,23400.0
2014-01-23 14:00:00,72.87,73.24,72.77,72.84,33800.0,72.87,73.24,72.77,72.84,33800.0
2014-01-23 14:30:00,72.89,73.35,72.89,73.23,22500.0,72.89,73.35,72.89,73.23,22500.0
2014-01-23 15:00:00,73.13,73.46,73.07,73.4,37600.0,73.13,73.46,73.07,73.4,37600.0
2014-01-23 15:30:00,73.36,73.88,73.23,73.76,118600.0,73.36,73.88,73.23,73.76,118600.0
2014-01-24 09:30:00,72.16,73.14,72.01,72.69,51400.0,72.16,73.14,72.01,72.69,51400.0
2014-01-24 10:00:00,72.62,73.1,72.62,72.86,37500.0,72.62,73.1,72.62,72.86,37500.0
2014-01-24 10:30:00,72.85,72.89,72.13,72.21,61600.0,72.85,72.89,72.13,72.21,61600.0
2014-01-24 11:00:00,72.24,72.29,71.32,71.48,54300.0,72.24,72.29,71.32,71.48,54300.0
2014-01-24 11:30:00,71.48,71.86,71.28,71.42,67700.0,71.48,71.86,71.28,71.42,67700.0
2014-01-24 12:00:00,71.41,71.45,71.03,71.2,72500.0,71.41,71.45,71.03,71.2,72500.0
2014-01-24 12:30:00,71.24,71.57,71.18,71.31,23600.0,71.24,71.57,71.18,71.31,23600.0
2014-01-24 13:00:00,71.27,71.42,71.14,71.23,51400.0,71.27,71.42,71.14,71.23,51400.0
2014-01-24 13:30:00,71.16,71.26,71.09,71.19,21000.0,71.16,71.26,71.09,71.19,21000.0
2014-01-24 14:00:00,71.15,71.25,70.9,71.07,29800.0,71.15,71.25,70.9,71.07,29800.0
2014-01-24 14:30:00,71.06,71.44,71.02,71.29,28600.0,71.06,71.44,71.02,71.29,28600.0
2014-01-24 15:00:00,71.31,71.39,71.07,71.14,39600.0,71.31,71.39,71.07,71.14,39600.0
2014-01-24 15:30:00,71.14,71.21,70.85,70.86,111200.0,71.14,71.21,70.85,70.86,111200.0
2014-01-27 09:30:00,71.77,71.77,69.97,70.59,87300.0,71.77,71.77,69.97,70.59,87300.0
2014-01-27 10:00:00,70.58,70.91,68.51,68.73,139000.0,70.58,70.91,68.51,68.73,139000.0
2014-01-27 10:30:00,68.81,69.22,68.5,68.73,118500.0,68.81,69.22,68.5,68.73,118500.0
2014-01-27 11:00:00,68.79,69.01,68.52,68.54,50400.0,68.79,69.01,68.52,68.54,50400.0
2014-01-27 11:30:00,68.63,68.77,68.1,68.46,64600.0,68.63,68.77,68.1,68.46,64600.0
2014-01-27 12:00:00,68.49,68.51,67.8,68.06,48800.0,68.49,68.51,67.8,68.06,48800.0
2014-01-27 12:30:00,68.0,68.38,67.92,68.19,40200.0,68.0,68.38,67.92,68.19,40200.0
2014-01-27 13:00:00,68.18,69.17,68.13,68.98,38900.0,68.18,69.17,68.13,68.98,38900.0
2014-01-27 13:30:00,68.95,69.75,68.79,69.74,53300.0,68.95,69.75,68.79,69.74,53300.0
2014-01-27 14:00:00,69.74,70.03,69.49,69.49,33900.0,69.74,70.03,69.49,69.49,33900.0
2014-01-27 14:30:00,69.73,70.38,69.65,70.22,26500.0,69.73,70.38,69.65,70.22,26500.0
2014-01-27 15:00:00,70.26,70.32,69.79,69.79,26500.0,70.26,70.32,69.79,69.79,26500.0
2014-01-27 15:30:00,69.82,69.91,68.95,69.01,123200.0,69.82,69.91,68.95,69.01,123200.0
2014-01-28 09:30:00,69.02,69.48,68.72,69.3,156100.0,69.02,69.48,68.72,69.3,156100.0
2014-01-28 10:00:00,69.25,69.59,68.53,68.55,66600.0,69.25,69.59,68.53,68.55,66600.0
2014-01-28 10:30:00,68.55,69.11,68.13,68.25,71900.0,68.55,69.11,68.13,68.25,71900.0
2014-01-28 11:00:00,68.3,68.59,66.9,67.92,214100.0,68.3,68.59,66.9,67.92,214100.0
2014-01-28 11:30:00,67.96,68.58,67.9,68.47,128700.0,67.96,68.58,67.9,68.47,128700.0
2014-01-28 12:00:00,68.42,68.54,68.0,68.26,121000.0,68.42,68.54,68.0,68.26,121000.0
2014-01-28 12:30:00,68.31,68.81,68.25,68.77,99300.0,68.31,68.81,68.25,68.77,99300.0
2014-01-28 13:00:00,68.77,69.13,68.49,69.04,58700.0,68.77,69.13,68.49,69.04,58700.0
2014-01-28 13:30:00,69.14,69.38,68.85,68.86,58500.0,69.14,69.38,68.85,68.86,58500.0
2014-01-28 14:00:00,68.89,69.01,68.43,68.44,88100.0,68.89,69.01,68.43,68.44,88100.0
2014-01-28 14:30:00,68.42,68.61,68.19,68.19,64900.0,68.42,68.61,68.19,68.19,64900.0
2014-01-28 15:00:00,68.2,68.66,67.96,68.02,102000.0,68.2,68.66,67.96,68.02,102000.0
2014-01-28 15:30:00,68.02,68.41,67.95,68.3,192200.0,68.02,68.41,67.95,68.3,192200.0
2014-01-29 09:30:00,67.49,68.05,66.72,67.59,93700.0,67.49,68.05,66.72,67.59,93700.0
2014-01-29 10:00:00,67.63,67.81,67.14,67.52,60200.0,67.63,67.81,67.14,67.52,60200.0
2014-01-29 10:30:00,67.54,67.71,67.18,67.28,48700.0,67.54,67.71,67.18,67.28,48700.0
2014-01-29 11:00:00,67.29,67.58,67.26,67.48,53600.0,67.29,67.58,67.26,67.48,53600.0
2014-01-29 11:30:00,67.49,68.21,67.23,68.16,68100.0,67.49,68.21,67.23,68.16,68100.0
2014-01-29 12:00:00,68.13,68.15,67.5,67.5,43300.0,68.13,68.15,67.5,67.5,43300.0
2014-01-29 12:30:00,67.51,67.98,67.46,67.9,41800.0,67.51,67.98,67.46,67.9,41800.0
2014-01-29 13:00:00,67.92,68.07,67.74,68.07,21800.0,67.92,68.07,67.74,68.07,21800.0
2014-01-29 13:30:00,68.1,68.18,67.94,68.12,30600.0,68.1,68.18,67.94,68.12,30600.0
2014-01-29 14:00:00,68.19,68.22,67.38,68.03,61200.0,68.19,68.22,67.38,68.03,61200.0
2014-01-29 14:30:00,67.97,68.16,67.6,67.67,28300.0,67.97,68.16,67.6,67.67,28300.0
2014-01-29 15:00:00,67.53,67.78,67.4,67.58,48600.0,67.53,67.78,67.4,67.58,48600.0
2014-01-29 15:30:00,67.57,67.83,67.44,67.51,114200.0,67.57,67.83,67.44,67.51,114200.0
2014-01-30 09:30:00,68.45,69.3,67.95,68.49,88700.0,68.45,69.3,67.95,68.49,88700.0
2014-01-30 10:00:00,68.47,69.27,68.39,69.09,90900.0,68.47,69.27,68.39,69.09,90900.0
2014-01-30 10:30:00,69.12,69.55,69.04,69.37,86900.0,69.12,69.55,69.04,69.37,86900.0
2014-01-30 11:00:00,69.27,69.74,69.13,69.13,144200.0,69.27,69.74,69.13,69.13,144200.0
2014-01-30 11:30:00,69.13,69.5,68.74,69.28,119200.0,69.13,69.5,68.74,69.28,119200.0
2014-01-30 12:00:00,69.33,69.6,69.22,69.52,46400.0,69.33,69.6,69.22,69.52,46400.0
2014-01-30 12:30:00,69.51,69.76,69.34,69.75,68900.0,69.51,69.76,69.34,69.75,68900.0
2014-01-30 13:00:00,69.75,69.77,69.6,69.71,55400.0,69.75,69.77,69.6,69.71,55400.0
2014-01-30 13:30:00,69.68,69.79,69.53,69.77,35600.0,69.68,69.79,69.53,69.77,35600.0
2014-01-30 14:00:00,69.76,69.78,69.43,69.65,54000.0,69.76,69.78,69.43,69.65,54000.0
2014-01-30 14:30:00,69.55,69.73,69.44,69.65,67300.0,69.55,69.73,69.44,69.65,67300.0
2014-01-30 15:00:00,69.65,69.83,69.55,69.76,68000.0,69.65,69.83,69.55,69.76,68000.0
2014-01-30 15:30:00,69.76,69.81,69.41,69.54,164600.0,69.76,69.81,69.41,69.54,164600.0
2014-01-31 09:30:00,68.45,68.84,68.23,68.69,33700.0,68.45,68.84,68.23,68.69,33700.0
2014-01-31 10:00:00,68.68,69.02,68.59,68.88,50100.0,68.68,69.02,68.59,68.88,50100.0
2014-01-31 10:30:00,68.84,69.28,68.79,69.06,52400.0,68.84,69.28,68.79,69.06,52400.0
2014-01-31 11:00:00,69.04,69.45,69.03,69.34,24900.0,69.04,69.45,69.03,69.34,24900.0
2014-01-31 11:30:00,69.32,69.51,69.28,69.35,29900.0,69.32,69.51,69.28,69.35,29900.0
2014-01-31 12:00:00,69.35,69.52,69.01,69.08,58800.0,69.35,69.52,69.01,69.08,58800.0
2014-01-31 12:30:00,69.16,69.41,69.0,69.26,229200.0,69.16,69.41,69.0,69.26,229200.0
2014-01-31 13:00:00,69.21,69.3,68.83,68.83,65000.0,69.21,69.3,68.83,68.83,65000.0
2014-01-31 13:30:00,68.83,69.18,68.72,69.18,35500.0,68.83,69.18,68.72,69.18,35500.0
2014-01-31 14:00:00,69.17,69.2,68.93,69.05,57000.0,69.17,69.2,68.93,69.05,57000.0
2014-01-31 14:30:00,69.05,69.36,68.95,68.96,37000.0,69.05,69.36,68.95,68.96,37000.0
2014-01-31 15:00:00,68.96,68.96,68.68,68.91,60400.0,68.96,68.96,68.68,68.91,60400.0
2014-01-31 15:30:00,68.9,69.08,68.8,68.84,127200.0,68.9,69.08,68.8,68.84,127200.0
2014-02-03 09:30:00,68.89,69.59,68.33,68.6,96200.0,68.89,69.59,68.33,68.6,96200.0
2014-02-03 10:00:00,68.6,68.67,67.17,67.61,117200.0,68.6,68.67,67.17,67.61,117200.0
2014-02-03 10:30:00,67.47,68.62,67.15,68.25,70500.0,67.47,68.62,67.15,68.25,70500.0
2014-02-03 11:00:00,68.24,68.24,67.41,67.48,106100.0,68.24,68.24,67.41,67.48,106100.0
2014-02-03 11:30:00,67.46,67.98,67.24,67.39,59400.0,67.46,67.98,67.24,67.39,59400.0
2014-02-03 12:00:00,67.45,67.95,67.4,67.78,73000.0,67.45,67.95,67.4,67.78,73000.0
2014-02-03 12:30:00,67.82,68.1,67.66,67.67,78700.0,67.82,68.1,67.66,67.67,78700.0
2014-02-03 13:00:00,67.63,67.67,67.1,67.14,77800.0,67.63,67.67,67.1,67.14,77800.0
2014-02-03 13:30:00,67.15,67.28,66.88,67.01,57600.0,67.15,67.28,66.88,67.01,57600.0
2014-02-03 14:00:00,66.92,67.82,66.9,67.77,57300.0,66.92,67.82,66.9,67.77,57300.0
2014-02-03 14:30:00,67.76,67.76,66.89,66.94,63500.0,67.76,67.76,66.89,66.94,63500.0
2014-02-03 15:00:00,66.91,67.32,66.82,67.32,49700.0,66.91,67.32,66.82,67.32,49700.0
2014-02-03 15:30:00,67.34,67.35,66.92,67.13,95800.0,67.34,67.35,66.92,67.13,95800.0
2014-02-04 09:30:00,67.4,68.8,67.25,68.13,106600.0,67.4,68.8,67.25,68.13,106600.0
2014-02-04 10:00:00,68.01,68.22,67.58,67.98,55400.0,68.01,68.22,67.58,67.98,55400.0
2014-02-04 10:30:00,68.01,68.2,67.82,67.89,51100.0,68.01,68.2,67.82,67.89,51100.0
2014-02-04 11:00:00,67.94,68.21,67.86,67.94,68200.0,67.94,68.21,67.86,67.94,68200.0
2014-02-04 11:30:00,67.93,68.07,67.75,68.03,155300.0,67.93,68.07,67.75,68.03,155300.0
2014-02-04 12:00:00,68.04,68.08,67.76,67.85,49300.0,68.04,68.08,67.76,67.85,49300.0
2014-02-04 12:30:00,67.85,68.06,67.69,68.0,52500.0,67.85,68.06,67.69,68.0,52500.0
2014-02-04 13:00:00,67.96,68.06,67.7,67.99,52600.0,67.96,68.06,67.7,67.99,52600.0
2014-02-04 13:30:00,68.0,68.02,67.79,67.79,31000.0,68.0,68.02,67.79,67.79,31000.0
2014-02-04 14:00:00,67.79,68.03,67.54,67.95,58600.0,67.79,68.03,67.54,67.95,58600.0
2014-02-04 14:30:00,67.9,68.16,67.75,68.16,30700.0,67.9,68.16,67.75,68.16,30700.0
2014-02-04 15:00:00,68.14,68.63,67.9,67.91,53700.0,68.14,68.63,67.9,67.91,53700.0
2014-02-04 15:30:00,67.91,68.19,67.9,68.17,89900.0,67.91,68.19,67.9,68.17,89900.0
2014-02-05 09:30:00,67.94,67.99,66.12,66.44,99300.0,67.94,67.99,66.12,66.44,99300.0
2014-02-05 10:00:00,66.5,67.16,65.31,66.35,79800.0,66.5,67.16,65.31,66.35,79800.0
2014-02-05 10:30:00,66.35,66.58,65.99,66.15,382900.0,66.35,66.58,65.99,66.15,382900.0
2014-02-05 11:00:00,66.13,66.37,65.72,66.11,140500.0,66.13,66.37,65.72,66.11,140500.0
2014-02-05 11:30:00,66.14,66.65,66.1,66.28,61400.0,66.14,66.65,66.1,66.28,61400.0
2014-02-05 12:00:00,66.28,66.41,65.89,66.17,59900.0,66.28,66.41,65.89,66.17,59900.0
2014-02-05 12:30:00,66.22,66.47,66.15,66.41,40700.0,66.22,66.47,66.15,66.41,40700.0
2014-02-05 13:00:00,66.39,67.11,66.28,66.99,38700.0,66.39,67.11,66.28,66.99,38700.0
2014-02-05 13:30:00,67.02,67.11,66.74,66.74,53000.0,67.02,67.11,66.74,66.74,53000.0
2014-02-05 14:00:00,66.75,66.86,66.36,66.56,20900.0,66.75,66.86,66.36,66.56,20900.0
2014-02-05 14:30:00,66.56,66.63,66.09,66.23,40200.0,66.56,66.63,66.09,66.23,40200.0
2014-02-05 15:00:00,66.26,66.53,66.22,66.47,56500.0,66.26,66.53,66.22,66.47,56500.0
2014-02-05 15:30:00,66.49,66.6,66.29,66.34,102600.0,66.49,66.6,66.29,66.34,102600.0
2014-02-06 09:30:00,66.75,66.9,66.01,66.54,42200.0,66.75,66.9,66.01,66.54,42200.0
2014-02-06 10:00:00,66.54,66.69,66.22,66.31,62800.0,66.54,66.69,66.22,66.31,62800.0
2014-02-06 10:30:00,66.46,66.46,65.8,66.0,52400.0,66.46,66.46,65.8,66.0,52400.0
2014-02-06 11:00:00,65.99,66.18,65.76,65.77,43400.0,65.99,66.18,65.76,65.77,43400.0
2014-02-06 11:30:00,65.85,65.97,65.51,65.55,81100.0,65.85,65.97,65.51,65.55,81100.0
2014-02-06 12:00:00,65.53,65.95,65.53,65.84,68200.0,65.53,65.95,65.53,65.84,68200.0
2014-02-06 12:30:00,65.84,65.98,65.56,65.56,46600.0,65.84,65.98,65.56,65.56,46600.0
2014-02-06 13:00:00,65.58,65.6,65.04,65.14,75900.0,65.58,65.6,65.04,65.14,75900.0
2014-02-06 13:30:00,65.22,65.3,65.0,65.24,59000.0,65.22,65.3,65.0,65.24,59000.0
2014-02-06 14:00:00,65.22,65.34,65.01,65.16,50700.0,65.22,65.34,65.01,65.16,50700.0
2014-02-06 14:30:00,65.18,65.24,64.78,64.85,152400.0,65.18,65.24,64.78,64.85,152400.0
2014-02-06 15:00:00,64.85,64.9,64.61,64.68,148400.0,64.85,64.9,64.61,64.68,148400.0
2014-02-06 15:30:00,64.68,65.0,64.62,64.99,181500.0,64.68,65.0,64.62,64.99,181500.0
2014-02-07 09:30:00,65.17,66.25,65.01,65.79,94900.0,65.17,66.25,65.01,65.79,94900.0
2014-02-07 10:00:00,65.78,65.88,65.22,65.33,112600.0,65.78,65.88,65.22,65.33,112600.0
2014-02-07 10:30:00,65.33,66.02,65.33,65.98,119600.0,65.33,66.02,65.33,65.98,119600.0
2014-02-07 11:00:00,65.88,66.83,65.85,66.63,173000.0,65.88,66.83,65.85,66.63,173000.0
2014-02-07 11:30:00,66.66,67.38,66.58,67.37,96400.0,66.66,67.38,66.58,67.37,96400.0
2014-02-07 12:00:00,67.38,67.56,67.28,67.42,43600.0,67.38,67.56,67.28,67.42,43600.0
2014-02-07 12:30:00,67.43,67.51,67.15,67.24,63500.0,67.43,67.51,67.15,67.24,63500.0
2014-02-07 13:00:00,67.21,67.28,66.98,66.98,52600.0,67.21,67.28,66.98,66.98,52600.0
2014-02-07 13:30:00,66.95,67.19,66.92,67.02,54700.0,66.95,67.19,66.92,67.02,54700.0
2014-02-07 14:00:00,67.03,67.33,67.03,67.2,40800.0,67.03,67.33,67.03,67.2,40800.0
2014-02-07 14:30:00,67.27,67.28,67.01,67.16,38900.0,67.27,67.28,67.01,67.16,38900.0
2014-02-07 15:00:00,67.16,67.3,67.06,67.22,63200.0,67.16,67.3,67.06,67.22,63200.0
2014-02-07 15:30:00,67.2,67.34,67.15,67.34,107500.0,67.2,67.34,67.15,67.34,107500.0
2014-02-10 09:30:00,67.61,68.69,67.26,68.57,130600.0,67.61,68.69,67.26,68.57,130600.0
2014-02-10 10:00:00,68.5,68.98,68.45,68.9,106800.0,68.5,68.98,68.45,68.9,106800.0
2014-02-10 10:30:00,68.9,69.35,68.51,69.25,181800.0,68.9,69.35,68.51,69.25,181800.0
2014-02-10 11:00:00,69.25,69.58,68.87,69.57,50800.0,69.25,69.58,68.87,69.57,50800.0
2014-02-10 11:30:00,69.58,69.84,69.16,69.74,50000.0,69.58,69.84,69.16,69.74,50000.0
2014-02-10 12:00:00,69.74,69.88,69.37,69.59,34700.0,69.74,69.88,69.37,69.59,34700.0
2014-02-10 12:30:00,69.55,69.71,69.35,69.66,42100.0,69.55,69.71,69.35,69.66,42100.0
2014-02-10 13:00:00,69.62,69.79,69.35,69.74,19900.0,69.62,69.79,69.35,69.74,19900.0
2014-02-10 13:30:00,69.65,69.67,69.47,69.58,30700.0,69.65,69.67,69.47,69.58,30700.0
2014-02-10 14:00:00,69.54,69.75,69.46,69.68,31900.0,69.54,69.75,69.46,69.68,31900.0
2014-02-10 14:30:00,69.67,69.87,69.64,69.82,31000.0,69.67,69.87,69.64,69.82,31000.0
2014-02-10 15:00:00,69.84,69.96,69.58,69.66,52300.0,69.84,69.96,69.58,69.66,52300.0
2014-02-10 15:30:00,69.64,70.12,69.59,70.07,131600.0,69.64,70.12,69.59,70.07,131600.0
2014-02-11 09:30:00,70.07,71.55,69.81,71.14,180400.0,70.07,71.55,69.81,71.14,180400.0
2014-02-11 10:00:00,71.11,71.14,70.53,70.69,135300.0,71.11,71.14,70.53,70.69,135300.0
2014-02-11 10:30:00,70.72,70.97,70.21,70.46,92600.0,70.72,70.97,70.21,70.46,92600.0
2014-02-11 11:00:00,70.46,71.0,70.26,70.95,63000.0,70.46,71.0,70.26,70.95,63000.0
2014-02-11 11:30:00,70.98,71.17,70.78,70.89,63200.0,70.98,71.17,70.78,70.89,63200.0
2014-02-11 12:00:00,70.91,70.92,70.7,70.86,62300.0,70.91,70.92,70.7,70.86,62300.0
2014-02-11 12:30:00,70.85,70.94,70.78,70.88,40200.0,70.85,70.94,70.78,70.88,40200.0
2014-02-11 13:00:00,70.91,71.18,70.89,70.97,51800.0,70.91,71.18,70.89,70.97,51800.0
2014-02-11 13:30:00,70.98,71.17,70.87,70.87,39300.0,70.98,71.17,70.87,70.87,39300.0
2014-02-11 14:00:00,70.88,71.1,70.77,71.08,60100.0,70.88,71.1,70.77,71.08,60100.0
2014-02-11 14:30:00,71.04,71.15,70.84,70.97,54500.0,71.04,71.15,70.84,70.97,54500.0
2014-02-11 15:00:00,70.95,70.95,70.59,70.78,112300.0,70.95,70.95,70.59,70.78,112300.0
2014-02-11 15:30:00,70.8,70.92,70.68,70.83,198500.0,70.8,70.92,70.68,70.83,198500.0
2014-02-12 09:30:00,71.07,72.9,70.71,72.86,153000.0,71.07,72.9,70.71,72.86,153000.0
2014-02-12 10:00:00,72.9,73.48,72.54,73.02,168100.0,72.9,73.48,72.54,73.02,168100.0
2014-02-12 10:30:00,73.09,73.11,72.45,72.84,117400.0,73.09,73.11,72.45,72.84,117400.0
2014-02-12 11:00:00,72.88,73.15,72.77,72.92,102600.0,72.88,73.15,72.77,72.92,102600.0
2014-02-12 11:30:00,72.93,73.37,72.87,73.02,139100.0,72.93,73.37,72.87,73.02,139100.0
2014-02-12 12:00:00,73.0,73.24,72.99,73.1,20000.0,73.0,73.24,72.99,73.1,20000.0
2014-02-12 12:30:00,73.06,73.59,72.96,73.53,66200.0,73.06,73.59,72.96,73.53,66200.0
2014-02-12 13:00:00,73.53,73.72,73.41,73.69,68500.0,73.53,73.72,73.41,73.69,68500.0
2014-02-12 13:30:00,73.65,73.8,73.55,73.68,59100.0,73.65,73.8,73.55,73.68,59100.0
2014-02-12 14:00:00,73.65,73.73,73.55,73.7,72100.0,73.65,73.73,73.55,73.7,72100.0
2014-02-12 14:30:00,73.69,73.73,73.51,73.51,81600.0,73.69,73.73,73.51,73.51,81600.0
2014-02-12 15:00:00,73.51,73.53,72.91,73.06,58400.0,73.51,73.53,72.91,73.06,58400.0
2014-02-12 15:30:00,73.06,73.21,72.65,73.0,159100.0,73.06,73.21,72.65,73.0,159100.0
2014-02-13 09:30:00,72.57,75.33,72.45,75.03,292300.0,72.57,75.33,72.45,75.03,292300.0
2014-02-13 10:00:00,75.09,75.22,74.4,74.63,122100.0,75.09,75.22,74.4,74.63,122100.0
2014-02-13 10:30:00,74.63,75.05,74.61,74.71,145500.0,74.63,75.05,74.61,74.71,145500.0
2014-02-13 11:00:00,74.75,74.94,74.71,74.84,47100.0,74.75,74.94,74.71,74.84,47100.0
2014-02-13 11:30:00,74.84,74.9,74.62,74.74,62400.0,74.84,74.9,74.62,74.74,62400.0
2014-02-13 12:00:00,74.74,74.77,74.53,74.76,34200.0,74.74,74.77,74.53,74.76,34200.0
2014-02-13 12:30:00,74.81,74.95,74.7,74.84,24000.0,74.81,74.95,74.7,74.84,24000.0
2014-02-13 13:00:00,74.91,75.09,74.9,75.09,40800.0,74.91,75.09,74.9,75.09,40800.0
2014-02-13 13:30:00,75.05,75.38,74.96,75.36,28500.0,75.05,75.38,74.96,75.36,28500.0
2014-02-13 14:00:00,75.36,75.45,74.97,75.04,33900.0,75.36,75.45,74.97,75.04,33900.0
2014-02-13 14:30:00,75.09,75.14,74.89,75.08,71500.0,75.09,75.14,74.89,75.08,71500.0
2014-02-13 15:00:00,75.05,75.43,75.0,75.43,54800.0,75.05,75.43,75.0,75.43,54800.0
2014-02-13 15:30:00,75.44,75.98,75.42,75.94,229200.0,75.44,75.98,75.42,75.94,229200.0
2014-02-14 09:30:00,75.96,77.0,75.7,76.45,189000.0,75.96,77.0,75.7,76.45,189000.0
2014-02-14 10:00:00,76.45,76.59,75.22,75.7,192400.0,76.45,76.59,75.22,75.7,192400.0
2014-02-14 10:30:00,75.82,76.43,75.27,75.27,80900.0,75.82,76.43,75.27,75.27,80900.0
2014-02-14 11:00:00,75.31,75.4,74.69,74.72,114100.0,75.31,75.4,74.69,74.72,114100.0
2014-02-14 11:30:00,74.78,74.86,74.42,74.54,184200.0,74.78,74.86,74.42,74.54,184200.0
2014-02-14 12:00:00,74.55,74.58,74.11,74.11,114900.0,74.55,74.58,74.11,74.11,114900.0
2014-02-14 12:30:00,74.13,75.0,74.12,75.0,78100.0,74.13,75.0,74.12,75.0,78100.0
2014-02-14 13:00:00,74.96,75.31,74.91,75.16,46400.0,74.96,75.31,74.91,75.16,46400.0
2014-02-14 13:30:00,75.18,75.18,74.82,74.93,30700.0,75.18,75.18,74.82,74.93,30700.0
2014-02-14 14:00:00,74.92,74.92,74.59,74.79,30700.0,74.92,74.92,74.59,74.79,30700.0
2014-02-14 14:30:00,74.79,74.96,74.76,74.95,27400.0,74.79,74.96,74.76,74.95,27400.0
2014-02-14 15:00:00,74.94,76.89,74.63,76.13,377600.0,74.94,76.89,74.63,76.13,377600.0
2014-02-14 15:30:00,76.13,76.15,75.39,75.78,266100.0,76.13,76.15,75.39,75.78,266100.0
2014-02-18 09:30:00,77.0,77.0,73.64,73.84,291400.0,77.0,77.0,73.64,73.84,291400.0
2014-02-18 10:00:00,73.94,74.79,73.7,74.56,112600.0,73.94,74.79,73.7,74.56,112600.0
2014-02-18 10:30:00,74.57,75.38,74.4,75.32,80800.0,74.57,75.38,74.4,75.32,80800.0
2014-02-18 11:00:00,75.27,75.98,75.21,75.46,57600.0,75.27,75.98,75.21,75.46,57600.0
2014-02-18 11:30:00,75.47,75.5,74.39,74.44,124400.0,75.47,75.5,74.39,74.44,124400.0
2014-02-18 12:00:00,74.41,74.79,74.26,74.34,79500.0,74.41,74.79,74.26,74.34,79500.0
2014-02-18 12:30:00,74.3,75.45,74.29,75.39,82800.0,74.3,75.45,74.29,75.39,82800.0
2014-02-18 13:00:00,75.39,75.9,75.37,75.9,78400.0,75.39,75.9,75.37,75.9,78400.0
2014-02-18 13:30:00,75.86,76.24,75.75,76.15,104200.0,75.86,76.24,75.75,76.15,104200.0
2014-02-18 14:00:00,76.09,76.87,76.08,76.49,133400.0,76.09,76.87,76.08,76.49,133400.0
2014-02-18 14:30:00,76.45,76.54,76.28,76.53,57300.0,76.45,76.54,76.28,76.53,57300.0
2014-02-18 15:00:00,76.55,76.56,76.07,76.2,171700.0,76.55,76.56,76.07,76.2,171700.0
2014-02-18 15:30:00,76.22,76.56,76.13,76.4,214300.0,76.22,76.56,76.13,76.4,214300.0
2014-02-19 09:30:00,76.5,76.5,75.34,76.23,147100.0,76.5,76.5,75.34,76.23,147100.0
2014-02-19 10:00:00,76.25,76.46,75.8,76.31,198300.0,76.25,76.46,75.8,76.31,198300.0
2014-02-19 10:30:00,76.34,76.89,76.2,76.23,90700.0,76.34,76.89,76.2,76.23,90700.0
2014-02-19 11:00:00,76.22,76.38,75.89,76.04,104000.0,76.22,76.38,75.89,76.04,104000.0
2014-02-19 11:30:00,76.06,76.63,75.93,75.93,104400.0,76.06,76.63,75.93,75.93,104400.0
2014-02-19 12:00:00,75.91,76.15,75.39,75.51,25900.0,75.91,76.15,75.39,75.51,25900.0
2014-02-19 12:30:00,75.43,76.01,75.43,75.87,55500.0,75.43,76.01,75.43,75.87,55500.0
2014-02-19 13:00:00,75.88,76.24,75.67,76.16,37000.0,75.88,76.24,75.67,76.16,37000.0
2014-02-19 13:30:00,76.19,76.57,76.14,76.53,31600.0,76.19,76.57,76.14,76.53,31600.0
2014-02-19 14:00:00,76.5,76.84,76.38,76.84,59900.0,76.5,76.84,76.38,76.84,59900.0
2014-02-19 14:30:00,76.83,76.84,76.5,76.61,53000.0,76.83,76.84,76.5,76.61,53000.0
2014-02-19 15:00:00,76.59,76.7,76.13,76.16,65600.0,76.59,76.7,76.13,76.16,65600.0
2014-02-19 15:30:00,76.17,76.41,76.09,76.31,102500.0,76.17,76.41,76.09,76.31,102500.0
2014-02-20 09:30:00,76.64,77.54,76.53,77.28,344400.0,76.64,77.54,76.53,77.28,344400.0
2014-02-20 10:00:00,77.28,79.0,77.21,78.71,397400.0,77.28,79.0,77.21,78.71,397400.0
2014-02-20 10:30:00,78.71,79.97,78.66,79.62,308500.0,78.71,79.97,78.66,79.62,308500.0
2014-02-20 11:00:00,79.62,79.9,79.07,79.69,484700.0,79.62,79.9,79.07,79.69,484700.0
2014-02-20 11:30:00,79.65,80.56,79.6,80.25,567700.0,79.65,80.56,79.6,80.25,567700.0
2014-02-20 12:00:00,80.24,80.51,79.63,79.79,196300.0,80.24,80.51,79.63,79.79,196300.0
2014-02-20 12:30:00,79.86,79.97,79.29,79.45,245700.0,79.86,79.97,79.29,79.45,245700.0
2014-02-20 13:00:00,79.46,79.59,79.21,79.59,97600.0,79.46,79.59,79.21,79.59,97600.0
2014-02-20 13:30:00,79.58,79.94,79.57,79.91,75900.0,79.58,79.94,79.57,79.91,75900.0
2014-02-20 14:00:00,79.91,80.38,79.91,80.2,153500.0,79.91,80.38,79.91,80.2,153500.0
2014-02-20 14:30:00,80.2,80.27,79.6,79.7,182100.0,80.2,80.27,79.6,79.7,182100.0
2014-02-20 15:00:00,79.7,80.14,79.47,79.88,225600.0,79.7,80.14,79.47,79.88,225600.0
2014-02-20 15:30:00,79.88,80.21,79.84,80.14,382600.0,79.88,80.21,79.84,80.14,382600.0
2014-02-21 09:30:00,80.5,80.51,79.75,80.04,407000.0,80.5,80.51,79.75,80.04,407000.0
2014-02-21 10:00:00,80.06,80.31,79.89,80.06,353200.0,80.06,80.31,79.89,80.06,353200.0
2014-02-21 10:30:00,79.98,81.95,79.9,81.9,182600.0,79.98,81.95,79.9,81.9,182600.0
2014-02-21 11:00:00,81.9,82.09,81.63,81.91,169300.0,81.9,82.09,81.63,81.91,169300.0
2014-02-21 11:30:00,81.96,82.03,81.66,81.7,43100.0,81.96,82.03,81.66,81.7,43100.0
2014-02-21 12:00:00,81.71,81.89,81.17,81.19,66500.0,81.71,81.89,81.17,81.19,66500.0
2014-02-21 12:30:00,81.19,81.22,80.79,80.79,98900.0,81.19,81.22,80.79,80.79,98900.0
2014-02-21 13:00:00,80.79,81.52,80.79,81.29,61100.0,80.79,81.52,80.79,81.29,61100.0
2014-02-21 13:30:00,81.3,81.38,81.04,81.13,72800.0,81.3,81.38,81.04,81.13,72800.0
2014-02-21 14:00:00,81.13,81.49,81.11,81.49,88300.0,81.13,81.49,81.11,81.49,88300.0
2014-02-21 14:30:00,81.45,81.47,81.03,81.12,192800.0,81.45,81.47,81.03,81.12,192800.0
2014-02-21 15:00:00,81.13,81.49,81.09,81.48,74300.0,81.13,81.49,81.09,81.48,74300.0
2014-02-21 15:30:00,81.49,81.55,81.29,81.52,131300.0,81.49,81.55,81.29,81.52,131300.0
2014-02-24 09:30:00,81.64,82.17,81.31,81.87,461800.0,81.64,82.17,81.31,81.87,461800.0
2014-02-24 10:00:00,81.8,82.47,81.76,82.32,374800.0,81.8,82.47,81.76,82.32,374800.0
2014-02-24 10:30:00,82.39,82.95,82.29,82.83,235900.0,82.39,82.95,82.29,82.83,235900.0
2014-02-24 11:00:00,82.81,82.98,82.21,82.23,213300.0,82.81,82.98,82.21,82.23,213300.0
2014-02-24 11:30:00,82.26,82.61,82.23,82.54,144500.0,82.26,82.61,82.23,82.54,144500.0
2014-02-24 12:00:00,82.56,82.75,82.24,82.38,94300.0,82.56,82.75,82.24,82.38,94300.0
2014-02-24 12:30:00,82.38,82.54,82.05,82.24,167700.0,82.38,82.54,82.05,82.24,167700.0
2014-02-24 13:00:00,82.25,82.42,82.1,82.25,72600.0,82.25,82.42,82.1,82.25,72600.0
2014-02-24 13:30:00,82.25,82.36,82.05,82.26,58500.0,82.25,82.36,82.05,82.26,58500.0
2014-02-24 14:00:00,82.25,82.49,82.22,82.36,53700.0,82.25,82.49,82.22,82.36,53700.0
2014-02-24 14:30:00,82.33,82.47,82.28,82.29,146000.0,82.33,82.47,82.28,82.29,146000.0
2014-02-24 15:00:00,82.28,82.29,82.06,82.09,107200.0,82.28,82.29,82.06,82.09,107200.0
2014-02-24 15:30:00,82.06,82.37,82.01,82.09,251900.0,82.06,82.37,82.01,82.09,251900.0
2014-02-25 09:30:00,81.86,82.89,81.55,81.55,263600.0,81.86,82.89,81.55,81.55,263600.0
2014-02-25 10:00:00,81.63,81.95,81.01,81.74,231000.0,81.63,81.95,81.01,81.74,231000.0
2014-02-25 10:30:00,81.72,82.24,81.65,82.05,138100.0,81.72,82.24,81.65,82.05,138100.0
2014-02-25 11:00:00,82.07,82.5,81.76,82.13,161400.0,82.07,82.5,81.76,82.13,161400.0
2014-02-25 11:30:00,82.13,82.5,82.09,82.31,86000.0,82.13,82.5,82.09,82.31,86000.0
2014-02-25 12:00:00,82.31,82.4,82.15,82.3,88800.0,82.31,82.4,82.15,82.3,88800.0
2014-02-25 12:30:00,82.37,82.37,81.85,81.91,55900.0,82.37,82.37,81.85,81.91,55900.0
2014-02-25 13:00:00,81.93,82.2,81.91,82.09,99900.0,81.93,82.2,81.91,82.09,99900.0
2014-02-25 13:30:00,82.08,82.22,81.85,81.85,52100.0,82.08,82.22,81.85,81.85,52100.0
2014-02-25 14:00:00,81.89,82.0,81.52,81.74,61300.0,81.89,82.0,81.52,81.74,61300.0
2014-02-25 14:30:00,81.75,82.0,81.7,81.93,36900.0,81.75,82.0,81.7,81.93,36900.0
2014-02-25 15:00:00,81.93,82.11,81.91,82.08,43300.0,81.93,82.11,81.91,82.08,43300.0
2014-02-25 15:30:00,82.07,82.28,81.98,82.18,110700.0,82.07,82.28,81.98,82.18,110700.0
2014-02-26 09:30:00,81.6,82.29,81.53,82.29,125900.0,81.6,82.29,81.53,82.29,125900.0
2014-02-26 10:00:00,82.3,82.35,81.84,81.96,79900.0,82.3,82.35,81.84,81.96,79900.0
2014-02-26 10:30:00,81.96,82.91,81.96,82.8,91600.0,81.96,82.91,81.96,82.8,91600.0
2014-02-26 11:00:00,82.77,82.99,82.73,82.86,96500.0,82.77,82.99,82.73,82.86,96500.0
2014-02-26 11:30:00,82.88,82.99,82.8,82.98,42800.0,82.88,82.99,82.8,82.98,42800.0
2014-02-26 12:00:00,82.93,83.31,82.93,83.28,51800.0,82.93,83.31,82.93,83.28,51800.0
2014-02-26 12:30:00,83.27,83.27,82.78,82.79,64300.0,83.27,83.27,82.78,82.79,64300.0
2014-02-26 13:00:00,82.78,82.9,82.78,82.88,30000.0,82.78,82.9,82.78,82.88,30000.0
2014-02-26 13:30:00,82.88,82.97,82.77,82.8,60800.0,82.88,82.97,82.77,82.8,60800.0
2014-02-26 14:00:00,82.79,82.82,82.08,82.14,48700.0,82.79,82.82,82.08,82.14,48700.0
2014-02-26 14:30:00,82.21,82.39,82.11,82.36,50000.0,82.21,82.39,82.11,82.36,50000.0
2014-02-26 15:00:00,82.36,82.49,82.23,82.42,47100.0,82.36,82.49,82.23,82.42,47100.0
2014-02-26 15:30:00,82.38,82.64,82.33,82.58,121300.0,82.38,82.64,82.33,82.58,121300.0
2014-02-27 09:30:00,82.31,82.55,79.86,81.76,192000.0,82.31,82.55,79.86,81.76,192000.0
2014-02-27 10:00:00,81.72,82.31,81.51,81.98,154400.0,81.72,82.31,81.51,81.98,154400.0
2014-02-27 10:30:00,82.0,82.73,81.94,82.2,128700.0,82.0,82.73,81.94,82.2,128700.0
2014-02-27 11:00:00,82.2,83.79,82.06,83.42,145100.0,82.2,83.79,82.06,83.42,145100.0
2014-02-27 11:30:00,83.35,83.71,82.22,83.2,110300.0,83.35,83.71,82.22,83.2,110300.0
2014-02-27 12:00:00,83.32,83.5,82.27,82.5,101700.0,83.32,83.5,82.27,82.5,101700.0
2014-02-27 12:30:00,82.52,82.88,82.28,82.66,56000.0,82.52,82.88,82.28,82.66,56000.0
2014-02-27 13:00:00,82.66,83.8,82.39,83.45,64300.0,82.66,83.8,82.39,83.45,64300.0
2014-02-27 13:30:00,83.44,84.12,83.24,84.12,75500.0,83.44,84.12,83.24,84.12,75500.0
2014-02-27 14:00:00,84.05,84.25,83.37,83.39,120600.0,84.05,84.25,83.37,83.39,120600.0
2014-02-27 14:30:00,83.41,83.53,82.98,83.19,76000.0,83.41,83.53,82.98,83.19,76000.0
2014-02-27 15:00:00,83.23,83.44,83.13,83.4,55000.0,83.23,83.44,83.13,83.4,55000.0
2014-02-27 15:30:00,83.38,83.96,83.2,83.31,171900.0,83.38,83.96,83.2,83.31,171900.0
2014-02-28 09:30:00,83.3,83.83,82.8,83.56,150700.0,83.3,83.83,82.8,83.56,150700.0
2014-02-28 10:00:00,83.51,83.92,82.85,83.46,255800.0,83.51,83.92,82.85,83.46,255800.0
2014-02-28 10:30:00,83.56,83.91,82.89,83.17,175800.0,83.56,83.91,82.89,83.17,175800.0
2014-02-28 11:00:00,83.17,83.37,83.05,83.19,147500.0,83.17,83.37,83.05,83.19,147500.0
2014-02-28 11:30:00,83.08,83.59,83.0,83.36,137600.0,83.08,83.59,83.0,83.36,137600.0
2014-02-28 12:00:00,83.42,83.42,82.75,82.92,92800.0,83.42,83.42,82.75,82.92,92800.0
2014-02-28 12:30:00,82.87,82.96,82.7,82.81,90900.0,82.87,82.96,82.7,82.81,90900.0
2014-02-28 13:00:00,82.78,82.91,82.5,82.58,111900.0,82.78,82.91,82.5,82.58,111900.0
2014-02-28 13:30:00,82.53,82.65,81.37,81.37,282600.0,82.53,82.65,81.37,81.37,282600.0
2014-02-28 14:00:00,81.36,81.5,80.14,81.08,122900.0,81.36,81.5,80.14,81.08,122900.0
2014-02-28 14:30:00,81.02,81.11,79.7,80.44,178500.0,81.02,81.11,79.7,80.44,178500.0
2014-02-28 15:00:00,80.51,81.35,80.32,81.34,92700.0,80.51,81.35,80.32,81.34,92700.0
2014-02-28 15:30:00,81.27,81.63,80.92,80.98,177100.0,81.27,81.63,80.92,80.98,177100.0
2014-03-03 09:30:00,80.19,80.89,79.17,80.59,117300.0,80.19,80.89,79.17,80.59,117300.0
2014-03-03 10:00:00,80.65,81.31,80.5,80.88,127600.0,80.65,81.31,80.5,80.88,127600.0
2014-03-03 10:30:00,81.06,81.44,80.55,81.29,60100.0,81.06,81.44,80.55,81.29,60100.0
2014-03-03 11:00:00,81.28,81.33,80.55,80.55,50900.0,81.28,81.33,80.55,80.55,50900.0
2014-03-03 11:30:00,80.61,80.81,80.11,80.16,87100.0,80.61,80.81,80.11,80.16,87100.0
2014-03-03 12:00:00,80.2,80.24,79.55,79.72,53400.0,80.2,80.24,79.55,79.72,53400.0
2014-03-03 12:30:00,79.81,80.22,79.69,80.22,33600.0,79.81,80.22,79.69,80.22,33600.0
2014-03-03 13:00:00,80.2,80.37,79.83,80.17,27700.0,80.2,80.37,79.83,80.17,27700.0
2014-03-03 13:30:00,80.15,80.22,79.86,79.97,22900.0,80.15,80.22,79.86,79.97,22900.0
2014-03-03 14:00:00,80.01,80.45,79.96,80.14,43800.0,80.01,80.45,79.96,80.14,43800.0
2014-03-03 14:30:00,80.08,80.77,80.03,80.57,46200.0,80.08,80.77,80.03,80.57,46200.0
2014-03-03 15:00:00,80.56,80.61,79.76,79.87,93600.0,80.56,80.61,79.76,79.87,93600.0
2014-03-03 15:30:00,79.89,80.01,79.38,79.7,248000.0,79.89,80.01,79.38,79.7,248000.0
2014-03-04 09:30:00,80.01,82.15,80.01,80.93,114500.0,80.01,82.15,80.01,80.93,114500.0
2014-03-04 10:00:00,80.93,81.34,80.8,81.13,111100.0,80.93,81.34,80.8,81.13,111100.0
2014-03-04 10:30:00,81.13,81.7,81.06,81.55,104200.0,81.13,81.7,81.06,81.55,104200.0
2014-03-04 11:00:00,81.64,81.64,81.05,81.21,42900.0,81.64,81.64,81.05,81.21,42900.0
2014-03-04 11:30:00,81.21,81.31,81.0,81.11,79100.0,81.21,81.31,81.0,81.11,79100.0
2014-03-04 12:00:00,81.19,81.31,81.03,81.28,49400.0,81.19,81.31,81.03,81.28,49400.0
2014-03-04 12:30:00,81.24,81.48,81.09,81.44,26700.0,81.24,81.48,81.09,81.44,26700.0
2014-03-04 13:00:00,81.46,81.46,81.04,81.13,18600.0,81.46,81.46,81.04,81.13,18600.0
2014-03-04 13:30:00,81.25,81.29,80.76,80.77,25300.0,81.25,81.29,80.76,80.77,25300.0
2014-03-04 14:00:00,80.77,80.79,80.39,80.66,42400.0,80.77,80.79,80.39,80.66,42400.0
2014-03-04 14:30:00,80.81,80.93,80.44,80.87,36800.0,80.81,80.93,80.44,80.87,36800.0
2014-03-04 15:00:00,80.87,81.07,80.69,80.94,54300.0,80.87,81.07,80.69,80.94,54300.0
2014-03-04 15:30:00,80.94,81.01,80.67,80.82,117800.0,80.94,81.01,80.67,80.82,117800.0
2014-03-05 09:30:00,79.79,79.9,78.58,78.98,427700.0,79.79,79.9,78.58,78.98,427700.0
2014-03-05 10:00:00,78.91,79.48,78.76,79.39,150200.0,78.91,79.48,78.76,79.39,150200.0
2014-03-05 10:30:00,79.37,79.73,79.37,79.55,133000.0,79.37,79.73,79.37,79.55,133000.0
2014-03-05 11:00:00,79.55,79.59,79.3,79.37,128200.0,79.55,79.59,79.3,79.37,128200.0
2014-03-05 11:30:00,79.33,79.5,79.3,79.34,67600.0,79.33,79.5,79.3,79.34,67600.0
2014-03-05 12:00:00,79.39,79.8,79.33,79.79,86400.0,79.39,79.8,79.33,79.79,86400.0
2014-03-05 12:30:00,79.77,79.8,79.52,79.65,103000.0,79.77,79.8,79.52,79.65,103000.0
2014-03-05 13:00:00,79.66,79.76,79.55,79.7,82200.0,79.66,79.76,79.55,79.7,82200.0
2014-03-05 13:30:00,79.66,79.69,79.32,79.33,151400.0,79.66,79.69,79.32,79.33,151400.0
2014-03-05 14:00:00,79.33,79.38,78.99,79.0,126300.0,79.33,79.38,78.99,79.0,126300.0
2014-03-05 14:30:00,79.0,79.36,79.0,79.24,104900.0,79.0,79.36,79.0,79.24,104900.0
2014-03-05 15:00:00,79.22,79.42,79.01,79.42,172000.0,79.22,79.42,79.01,79.42,172000.0
2014-03-05 15:30:00,79.43,79.65,79.12,79.28,581800.0,79.43,79.65,79.12,79.28,581800.0
2014-03-06 09:30:00,79.51,79.9,79.17,79.48,100600.0,79.51,79.9,79.17,79.48,100600.0
2014-03-06 10:00:00,79.46,79.47,78.59,78.97,160600.0,79.46,79.47,78.59,78.97,160600.0
2014-03-06 10:30:00,79.0,79.12,78.21,78.59,120900.0,79.0,79.12,78.21,78.59,120900.0
2014-03-06 11:00:00,78.54,78.96,78.54,78.81,68600.0,78.54,78.96,78.54,78.81,68600.0
2014-03-06 11:30:00,78.81,79.21,78.73,79.02,90400.0,78.81,79.21,78.73,79.02,90400.0
2014-03-06 12:00:00,78.99,79.09,78.81,78.81,66600.0,78.99,79.09,78.81,78.81,66600.0
2014-03-06 12:30:00,78.82,78.99,78.39,78.86,95800.0,78.82,78.99,78.39,78.86,95800.0
2014-03-06 13:00:00,78.85,79.04,78.21,78.21,129600.0,78.85,79.04,78.21,78.21,129600.0
2014-03-06 13:30:00,78.18,78.69,77.8,77.92,158500.0,78.18,78.69,77.8,77.92,158500.0
2014-03-06 14:00:00,77.88,78.3,77.41,77.82,91200.0,77.88,78.3,77.41,77.82,91200.0
2014-03-06 14:30:00,77.77,78.11,77.54,77.86,87800.0,77.77,78.11,77.54,77.86,87800.0
2014-03-06 15:00:00,78.0,78.01,77.22,77.36,86600.0,78.0,78.01,77.22,77.36,86600.0
2014-03-06 15:30:00,77.34,77.73,76.89,77.15,323400.0,77.34,77.73,76.89,77.15,323400.0
2014-03-07 09:30:00,77.55,78.05,74.23,74.42,235100.0,77.55,78.05,74.23,74.42,235100.0
2014-03-07 10:00:00,74.27,74.67,73.35,73.77,401600.0,74.27,74.67,73.35,73.77,401600.0
2014-03-07 10:30:00,73.79,76.61,73.79,76.34,286100.0,73.79,76.61,73.79,76.34,286100.0
2014-03-07 11:00:00,76.21,76.92,75.85,76.03,608700.0,76.21,76.92,75.85,76.03,608700.0
2014-03-07 11:30:00,76.0,77.13,75.89,77.08,188600.0,76.0,77.13,75.89,77.08,188600.0
2014-03-07 12:00:00,76.98,77.37,76.96,77.19,72500.0,76.98,77.37,76.96,77.19,72500.0
2014-03-07 12:30:00,77.19,77.31,76.59,77.0,140400.0,77.19,77.31,76.59,77.0,140400.0
2014-03-07 13:00:00,76.92,76.99,76.42,76.87,76500.0,76.92,76.99,76.42,76.87,76500.0
2014-03-07 13:30:00,76.8,76.89,76.16,76.48,56000.0,76.8,76.89,76.16,76.48,56000.0
2014-03-07 14:00:00,76.44,76.64,76.14,76.23,60900.0,76.44,76.64,76.14,76.23,60900.0
2014-03-07 14:30:00,76.25,76.51,75.91,76.45,262200.0,76.25,76.51,75.91,76.45,262200.0
2014-03-07 15:00:00,76.46,77.27,76.46,77.26,95400.0,76.46,77.27,76.46,77.26,95400.0
2014-03-07 15:30:00,77.26,77.49,77.05,77.24,177000.0,77.26,77.49,77.05,77.24,177000.0
2014-03-10 09:30:00,77.27,77.43,75.96,76.48,59100.0,77.27,77.43,75.96,76.48,59100.0
2014-03-10 10:00:00,76.5,76.67,75.69,75.98,112200.0,76.5,76.67,75.69,75.98,112200.0
2014-03-10 10:30:00,75.92,76.16,75.04,75.9,73800.0,75.92,76.16,75.04,75.9,73800.0
2014-03-10 11:00:00,75.72,76.75,75.64,76.66,94400.0,75.72,76.75,75.64,76.66,94400.0
2014-03-10 11:30:00,76.7,76.9,76.34,76.47,47600.0,76.7,76.9,76.34,76.47,47600.0
2014-03-10 12:00:00,76.49,76.86,76.37,76.37,35200.0,76.49,76.86,76.37,76.37,35200.0
2014-03-10 12:30:00,76.38,76.67,76.09,76.54,27700.0,76.38,76.67,76.09,76.54,27700.0
2014-03-10 13:00:00,76.47,76.55,76.11,76.43,30400.0,76.47,76.55,76.11,76.43,30400.0
2014-03-10 13:30:00,76.43,76.53,76.35,76.47,27700.0,76.43,76.53,76.35,76.47,27700.0
2014-03-10 14:00:00,76.41,76.72,76.3,76.6,25100.0,76.41,76.72,76.3,76.6,25100.0
2014-03-10 14:30:00,76.55,76.99,76.39,76.95,30700.0,76.55,76.99,76.39,76.95,30700.0
2014-03-10 15:00:00,76.96,77.07,76.75,76.92,41000.0,76.96,77.07,76.75,76.92,41000.0
2014-03-10 15:30:00,76.95,77.37,76.88,77.2,113800.0,76.95,77.37,76.88,77.2,113800.0
2014-03-11 09:30:00,77.33,77.42,76.53,77.42,108400.0,77.33,77.42,76.53,77.42,108400.0
2014-03-11 10:00:00,77.59,77.83,77.13,77.78,109700.0,77.59,77.83,77.13,77.78,109700.0
2014-03-11 10:30:00,77.83,78.09,77.59,77.72,94000.0,77.83,78.09,77.59,77.72,94000.0
2014-03-11 11:00:00,77.71,78.16,77.64,78.08,46100.0,77.71,78.16,77.64,78.08,46100.0
2014-03-11 11:30:00,78.14,78.2,77.52,77.85,93400.0,78.14,78.2,77.52,77.85,93400.0
2014-03-11 12:00:00,77.88,78.07,77.59,78.07,79900.0,77.88,78.07,77.59,78.07,79900.0
2014-03-11 12:30:00,78.07,78.33,77.92,78.02,24300.0,78.07,78.33,77.92,78.02,24300.0
2014-03-11 13:00:00,77.93,77.93,77.42,77.55,28000.0,77.93,77.93,77.42,77.55,28000.0
2014-03-11 13:30:00,77.47,77.75,77.37,77.56,28000.0,77.47,77.75,77.37,77.56,28000.0
2014-03-11 14:00:00,77.47,77.52,77.12,77.38,114000.0,77.47,77.52,77.12,77.38,114000.0
2014-03-11 14:30:00,77.38,77.64,77.12,77.38,65000.0,77.38,77.64,77.12,77.38,65000.0
2014-03-11 15:00:00,77.39,77.5,77.16,77.44,77300.0,77.39,77.5,77.16,77.44,77300.0
2014-03-11 15:30:00,77.43,77.62,77.31,77.47,112700.0,77.43,77.62,77.31,77.47,112700.0
2014-03-12 09:30:00,77.23,78.44,76.86,78.07,212300.0,77.23,78.44,76.86,78.07,212300.0
2014-03-12 10:00:00,78.07,78.11,77.55,77.99,114700.0,78.07,78.11,77.55,77.99,114700.0
2014-03-12 10:30:00,78.05,78.79,78.02,78.78,40600.0,78.05,78.79,78.02,78.78,40600.0
2014-03-12 11:00:00,78.79,79.23,78.51,78.98,54300.0,78.79,79.23,78.51,78.98,54300.0
2014-03-12 11:30:00,79.0,79.13,78.55,78.55,50300.0,79.0,79.13,78.55,78.55,50300.0
2014-03-12 12:00:00,78.56,78.87,78.45,78.47,28000.0,78.56,78.87,78.45,78.47,28000.0
2014-03-12 12:30:00,78.33,78.35,77.91,78.07,35400.0,78.33,78.35,77.91,78.07,35400.0
2014-03-12 13:00:00,78.05,78.2,77.98,78.17,38000.0,78.05,78.2,77.98,78.17,38000.0
2014-03-12 13:30:00,78.16,78.22,78.05,78.13,40200.0,78.16,78.22,78.05,78.13,40200.0
2014-03-12 14:00:00,78.15,78.52,77.99,78.34,69800.0,78.15,78.52,77.99,78.34,69800.0
2014-03-12 14:30:00,78.43,78.49,78.19,78.28,25000.0,78.43,78.49,78.19,78.28,25000.0
2014-03-12 15:00:00,78.23,78.36,78.09,78.15,45700.0,78.23,78.36,78.09,78.15,45700.0
2014-03-12 15:30:00,78.12,78.52,77.98,78.46,88500.0,78.12,78.52,77.98,78.46,88500.0
2014-03-13 09:30:00,78.26,78.73,77.8,78.57,103300.0,78.26,78.73,77.8,78.57,103300.0
2014-03-13 10:00:00,78.58,78.64,77.93,78.1,46900.0,78.58,78.64,77.93,78.1,46900.0
2014-03-13 10:30:00,78.17,78.22,77.73,77.78,47500.0,78.17,78.22,77.73,77.78,47500.0
2014-03-13 11:00:00,77.67,78.26,77.63,78.19,48100.0,77.67,78.26,77.63,78.19,48100.0
2014-03-13 11:30:00,78.14,78.66,78.03,78.48,44500.0,78.14,78.66,78.03,78.48,44500.0
2014-03-13 12:00:00,78.47,78.47,77.42,77.54,31700.0,78.47,78.47,77.42,77.54,31700.0
2014-03-13 12:30:00,77.49,77.76,77.39,77.71,49600.0,77.49,77.76,77.39,77.71,49600.0
2014-03-13 13:00:00,77.63,77.72,77.45,77.66,110900.0,77.63,77.72,77.45,77.66,110900.0
2014-03-13 13:30:00,77.72,78.07,77.47,77.65,48300.0,77.72,78.07,77.47,77.65,48300.0
2014-03-13 14:00:00,77.63,77.74,77.38,77.53,44500.0,77.63,77.74,77.38,77.53,44500.0
2014-03-13 14:30:00,77.58,77.84,77.19,77.2,46400.0,77.58,77.84,77.19,77.2,46400.0
2014-03-13 15:00:00,77.19,77.98,77.19,77.97,132200.0,77.19,77.98,77.19,77.97,132200.0
2014-03-13 15:30:00,77.98,78.51,77.62,77.78,213900.0,77.98,78.51,77.62,77.78,213900.0
2014-03-14 09:30:00,77.37,77.8,76.87,77.35,121600.0,77.37,77.8,76.87,77.35,121600.0
2014-03-14 10:00:00,77.23,78.24,77.13,77.76,141900.0,77.23,78.24,77.13,77.76,141900.0
2014-03-14 10:30:00,77.79,77.79,77.1,77.17,111700.0,77.79,77.79,77.1,77.17,111700.0
2014-03-14 11:00:00,77.17,77.84,77.17,77.84,50800.0,77.17,77.84,77.17,77.84,50800.0
2014-03-14 11:30:00,77.85,78.35,77.79,78.23,35700.0,77.85,78.35,77.79,78.23,35700.0
2014-03-14 12:00:00,78.23,78.88,78.05,78.86,73300.0,78.23,78.88,78.05,78.86,73300.0
2014-03-14 12:30:00,78.86,78.88,78.11,78.32,60100.0,78.86,78.88,78.11,78.32,60100.0
2014-03-14 13:00:00,78.4,78.44,78.09,78.25,28500.0,78.4,78.44,78.09,78.25,28500.0
2014-03-14 13:30:00,78.24,78.24,77.98,78.03,22500.0,78.24,78.24,77.98,78.03,22500.0
2014-03-14 14:00:00,78.03,78.07,77.82,77.9,17100.0,78.03,78.07,77.82,77.9,17100.0
2014-03-14 14:30:00,77.84,77.89,77.3,77.31,61300.0,77.84,77.89,77.3,77.31,61300.0
2014-03-14 15:00:00,77.34,77.57,77.16,77.42,44900.0,77.34,77.57,77.16,77.42,44900.0
2014-03-14 15:30:00,77.44,77.83,77.25,77.3,92700.0,77.44,77.83,77.25,77.3,92700.0
2014-03-17 09:30:00,78.07,78.93,77.78,78.53,51500.0,78.07,78.93,77.78,78.53,51500.0
2014-03-17 10:00:00,78.59,79.39,78.5,79.08,70900.0,78.59,79.39,78.5,79.08,70900.0
2014-03-17 10:30:00,79.18,79.36,78.81,79.34,113800.0,79.18,79.36,78.81,79.34,113800.0
2014-03-17 11:00:00,79.37,79.56,78.87,79.32,107900.0,79.37,79.56,78.87,79.32,107900.0
2014-03-17 11:30:00,79.26,79.55,79.04,79.49,37600.0,79.26,79.55,79.04,79.49,37600.0
2014-03-17 12:00:00,79.51,79.63,79.09,79.34,26500.0,79.51,79.63,79.09,79.34,26500.0
2014-03-17 12:30:00,79.32,79.66,79.15,79.58,31600.0,79.32,79.66,79.15,79.58,31600.0
2014-03-17 13:00:00,79.58,79.67,79.1,79.11,36900.0,79.58,79.67,79.1,79.11,36900.0
2014-03-17 13:30:00,79.12,79.35,79.09,79.2,72300.0,79.12,79.35,79.09,79.2,72300.0
2014-03-17 14:00:00,79.18,79.33,79.12,79.28,35200.0,79.18,79.33,79.12,79.28,35200.0
2014-03-17 14:30:00,79.28,79.28,78.99,79.05,105900.0,79.28,79.28,78.99,79.05,105900.0
2014-03-17 15:00:00,79.04,79.04,78.26,78.61,68600.0,79.04,79.04,78.26,78.61,68600.0
2014-03-17 15:30:00,78.59,78.8,78.34,78.66,133800.0,78.59,78.8,78.34,78.66,133800.0
2014-03-18 09:30:00,79.07,80.88,78.7,80.82,76200.0,79.07,80.88,78.7,80.82,76200.0
2014-03-18 10:00:00,80.81,81.41,80.72,81.21,130900.0,80.81,81.41,80.72,81.21,130900.0
2014-03-18 10:30:00,81.27,81.75,80.82,81.3,176500.0,81.27,81.75,80.82,81.3,176500.0
2014-03-18 11:00:00,81.35,81.94,81.29,81.74,88200.0,81.35,81.94,81.29,81.74,88200.0
2014-03-18 11:30:00,81.74,82.0,81.19,81.48,177500.0,81.74,82.0,81.19,81.48,177500.0
2014-03-18 12:00:00,81.5,81.55,80.55,80.68,46900.0,81.5,81.55,80.55,80.68,46900.0
2014-03-18 12:30:00,80.69,81.3,80.65,81.22,30200.0,80.69,81.3,80.65,81.22,30200.0
2014-03-18 13:00:00,81.25,81.28,80.74,81.25,18100.0,81.25,81.28,80.74,81.25,18100.0
2014-03-18 13:30:00,81.15,81.43,80.95,81.13,20600.0,81.15,81.43,80.95,81.13,20600.0
2014-03-18 14:00:00,81.19,81.31,81.08,81.16,69900.0,81.19,81.31,81.08,81.16,69900.0
2014-03-18 14:30:00,81.19,81.23,80.84,80.96,43300.0,81.19,81.23,80.84,80.96,43300.0
2014-03-18 15:00:00,80.95,81.06,80.87,80.96,54000.0,80.95,81.06,80.87,80.96,54000.0
2014-03-18 15:30:00,80.94,81.25,80.86,81.2,144900.0,80.94,81.25,80.86,81.2,144900.0
2014-03-19 09:30:00,81.0,81.83,80.66,81.83,146600.0,81.0,81.83,80.66,81.83,146600.0
2014-03-19 10:00:00,81.8,81.98,81.03,81.53,85600.0,81.8,81.98,81.03,81.53,85600.0
2014-03-19 10:30:00,81.55,81.62,81.17,81.52,85300.0,81.55,81.62,81.17,81.52,85300.0
2014-03-19 11:00:00,81.58,81.62,80.65,80.69,27200.0,81.58,81.62,80.65,80.69,27200.0
2014-03-19 11:30:00,80.64,80.69,80.41,80.47,42600.0,80.64,80.69,80.41,80.47,42600.0
2014-03-19 12:00:00,80.45,81.19,80.44,80.94,59700.0,80.45,81.19,80.44,80.94,59700.0
2014-03-19 12:30:00,80.92,81.29,80.92,81.29,40900.0,80.92,81.29,80.92,81.29,40900.0
2014-03-19 13:00:00,81.2,81.49,81.14,81.19,27600.0,81.2,81.49,81.14,81.19,27600.0
2014-03-19 13:30:00,81.24,81.38,81.0,81.34,17200.0,81.24,81.38,81.0,81.34,17200.0
2014-03-19 14:00:00,81.29,81.34,80.81,80.89,45100.0,81.29,81.34,80.81,80.89,45100.0
2014-03-19 14:30:00,80.81,80.85,80.43,80.56,41700.0,80.81,80.85,80.43,80.56,41700.0
2014-03-19 15:00:00,80.56,80.56,79.58,80.16,67900.0,80.56,80.56,79.58,80.16,67900.0
2014-03-19 15:30:00,80.16,80.19,79.6,79.7,230100.0,80.16,80.19,79.6,79.7,230100.0
2014-03-20 09:30:00,79.16,79.61,79.0,79.41,70200.0,79.16,79.61,79.0,79.41,70200.0
2014-03-20 10:00:00,79.41,79.99,79.21,79.58,56900.0,79.41,79.99,79.21,79.58,56900.0
2014-03-20 10:30:00,79.58,79.9,79.36,79.44,110700.0,79.58,79.9,79.36,79.44,110700.0
2014-03-20 11:00:00,79.54,79.55,78.63,78.71,192400.0,79.54,79.55,78.63,78.71,192400.0
2014-03-20 11:30:00,78.83,79.26,78.68,79.25,31800.0,78.83,79.26,78.68,79.25,31800.0
2014-03-20 12:00:00,79.31,79.59,79.13,79.35,22100.0,79.31,79.59,79.13,79.35,22100.0
2014-03-20 12:30:00,79.41,79.42,78.98,78.99,36600.0,79.41,79.42,78.98,78.99,36600.0
2014-03-20 13:00:00,78.99,79.11,78.81,79.0,25000.0,78.99,79.11,78.81,79.0,25000.0
2014-03-20 13:30:00,78.95,79.04,78.81,78.84,26700.0,78.95,79.04,78.81,78.84,26700.0
2014-03-20 14:00:00,78.85,78.85,78.27,78.41,61300.0,78.85,78.85,78.27,78.41,61300.0
2014-03-20 14:30:00,78.37,78.41,78.09,78.28,93600.0,78.37,78.41,78.09,78.28,93600.0
2014-03-20 15:00:00,78.29,78.34,78.1,78.2,147600.0,78.29,78.34,78.1,78.2,147600.0
2014-03-20 15:30:00,78.21,78.79,78.21,78.56,195600.0,78.21,78.79,78.21,78.56,195600.0
2014-03-21 09:30:00,78.7,78.81,76.41,76.47,78000.0,78.7,78.81,76.41,76.47,78000.0
2014-03-21 10:00:00,76.46,76.72,74.18,74.33,315900.0,76.46,76.72,74.18,74.33,315900.0
2014-03-21 10:30:00,74.32,75.63,73.9,74.92,139600.0,74.32,75.63,73.9,74.92,139600.0
2014-03-21 11:00:00,74.92,75.62,74.46,75.62,99700.0,74.92,75.62,74.46,75.62,99700.0
2014-03-21 11:30:00,75.75,75.99,75.07,75.28,66300.0,75.75,75.99,75.07,75.28,66300.0
2014-03-21 12:00:00,75.37,75.51,75.01,75.1,61500.0,75.37,75.51,75.01,75.1,61500.0
2014-03-21 12:30:00,75.09,75.29,74.96,75.04,58100.0,75.09,75.29,74.96,75.04,58100.0
2014-03-21 13:00:00,75.09,75.22,74.62,74.62,91400.0,75.09,75.22,74.62,74.62,91400.0
2014-03-21 13:30:00,74.61,74.79,74.34,74.46,87300.0,74.61,74.79,74.34,74.46,87300.0
2014-03-21 14:00:00,74.5,74.99,74.18,74.18,120500.0,74.5,74.99,74.18,74.18,120500.0
2014-03-21 14:30:00,74.18,74.27,73.19,73.65,184600.0,74.18,74.27,73.19,73.65,184600.0
2014-03-21 15:00:00,73.72,74.53,73.31,74.53,239200.0,73.72,74.53,73.31,74.53,239200.0
2014-03-21 15:30:00,74.49,74.52,73.54,73.93,485400.0,74.49,74.52,73.54,73.93,485400.0
2014-03-24 09:30:00,74.03,74.8,70.83,72.7,280500.0,74.03,74.8,70.83,72.7,280500.0
2014-03-24 10:00:00,72.6,72.83,72.05,72.42,187200.0,72.6,72.83,72.05,72.42,187200.0
2014-03-24 10:30:00,72.42,72.5,71.66,72.25,198000.0,72.42,72.5,71.66,72.25,198000.0
2014-03-24 11:00:00,72.25,73.55,71.28,73.53,243300.0,72.25,73.55,71.28,73.53,243300.0
2014-03-24 11:30:00,73.52,74.21,73.41,73.7,122600.0,73.52,74.21,73.41,73.7,122600.0
2014-03-24 12:00:00,73.7,74.8,73.63,73.72,117800.0,73.7,74.8,73.63,73.72,117800.0
2014-03-24 12:30:00,73.73,73.97,73.3,73.3,81500.0,73.73,73.97,73.3,73.3,81500.0
2014-03-24 13:00:00,73.29,73.66,72.95,73.04,88800.0,73.29,73.66,72.95,73.04,88800.0
2014-03-24 13:30:00,73.04,73.41,73.01,73.2,86100.0,73.04,73.41,73.01,73.2,86100.0
2014-03-24 14:00:00,73.17,73.57,73.15,73.55,74300.0,73.17,73.57,73.15,73.55,74300.0
2014-03-24 14:30:00,73.55,73.84,73.24,73.32,75300.0,73.55,73.84,73.24,73.32,75300.0
2014-03-24 15:00:00,73.32,73.5,73.04,73.41,91700.0,73.32,73.5,73.04,73.41,91700.0
2014-03-24 15:30:00,73.49,73.87,73.49,73.7,300600.0,73.49,73.87,73.49,73.7,300600.0
2014-03-25 09:30:00,73.1,74.51,72.24,73.2,375700.0,73.1,74.51,72.24,73.2,375700.0
2014-03-25 10:00:00,73.35,74.28,73.22,73.81,209800.0,73.35,74.28,73.22,73.81,209800.0
2014-03-25 10:30:00,73.74,73.86,72.51,72.78,261000.0,73.74,73.86,72.51,72.78,261000.0
2014-03-25 11:00:00,72.79,73.15,72.35,72.53,133400.0,72.79,73.15,72.35,72.53,133400.0
2014-03-25 11:30:00,72.51,72.64,71.42,71.73,165400.0,72.51,72.64,71.42,71.73,165400.0
2014-03-25 12:00:00,71.73,71.73,68.91,70.78,510000.0,71.73,71.73,68.91,70.78,510000.0
2014-03-25 12:30:00,70.78,72.33,70.78,72.11,169500.0,70.78,72.33,70.78,72.11,169500.0
2014-03-25 13:00:00,72.14,72.69,71.68,72.68,109200.0,72.14,72.69,71.68,72.68,109200.0
2014-03-25 13:30:00,72.57,72.69,71.98,72.02,75200.0,72.57,72.69,71.98,72.02,75200.0
2014-03-25 14:00:00,72.08,72.35,71.78,72.06,61400.0,72.08,72.35,71.78,72.06,61400.0
2014-03-25 14:30:00,72.09,72.14,71.46,71.65,87400.0,72.09,72.14,71.46,71.65,87400.0
2014-03-25 15:00:00,71.58,71.88,71.49,71.81,102500.0,71.58,71.88,71.49,71.81,102500.0
2014-03-25 15:30:00,71.81,72.18,71.81,72.05,316900.0,71.81,72.18,71.81,72.05,316900.0
2014-03-26 09:30:00,72.74,73.24,71.65,72.3,161500.0,72.74,73.24,71.65,72.3,161500.0
2014-03-26 10:00:00,72.3,73.16,71.95,72.38,55500.0,72.3,73.16,71.95,72.38,55500.0
2014-03-26 10:30:00,72.41,72.53,71.89,72.0,64600.0,72.41,72.53,71.89,72.0,64600.0
2014-03-26 11:00:00,72.0,72.44,71.52,72.2,49900.0,72.0,72.44,71.52,72.2,49900.0
2014-03-26 11:30:00,72.19,72.19,71.16,71.6,41500.0,72.19,72.19,71.16,71.6,41500.0
2014-03-26 12:00:00,71.65,71.8,71.38,71.58,31000.0,71.65,71.8,71.38,71.58,31000.0
2014-03-26 12:30:00,71.45,71.71,71.38,71.55,21000.0,71.45,71.71,71.38,71.55,21000.0
2014-03-26 13:00:00,71.47,71.51,70.79,70.94,50800.0,71.47,71.51,70.79,70.94,50800.0
2014-03-26 13:30:00,70.81,71.1,70.3,70.4,66600.0,70.81,71.1,70.3,70.4,66600.0
2014-03-26 14:00:00,70.48,70.55,70.04,70.3,93200.0,70.48,70.55,70.04,70.3,93200.0
2014-03-26 14:30:00,70.3,70.88,69.94,70.49,78100.0,70.3,70.88,69.94,70.49,78100.0
2014-03-26 15:00:00,70.48,70.59,70.01,70.25,130100.0,70.48,70.59,70.01,70.25,130100.0
2014-03-26 15:30:00,70.23,70.47,69.83,69.99,444900.0,70.23,70.47,69.83,69.99,444900.0
2014-03-27 09:30:00,69.84,69.91,67.65,68.2,295000.0,69.84,69.91,67.65,68.2,295000.0
2014-03-27 10:00:00,68.17,69.52,68.04,68.73,359200.0,68.17,69.52,68.04,68.73,359200.0
2014-03-27 10:30:00,68.83,68.95,67.95,68.8,231400.0,68.83,68.95,67.95,68.8,231400.0
2014-03-27 11:00:00,68.76,69.06,68.48,68.6,191100.0,68.76,69.06,68.48,68.6,191100.0
2014-03-27 11:30:00,68.59,68.98,68.33,68.68,138000.0,68.59,68.98,68.33,68.68,138000.0
2014-03-27 12:00:00,68.65,68.73,67.62,68.27,106200.0,68.65,68.73,67.62,68.27,106200.0
2014-03-27 12:30:00,68.27,68.64,67.75,68.64,82700.0,68.27,68.64,67.75,68.64,82700.0
2014-03-27 13:00:00,68.56,68.61,68.11,68.12,85300.0,68.56,68.61,68.11,68.12,85300.0
2014-03-27 13:30:00,68.12,68.47,68.08,68.12,70200.0,68.12,68.47,68.08,68.12,70200.0
2014-03-27 14:00:00,68.1,68.8,67.9,68.67,72700.0,68.1,68.8,67.9,68.67,72700.0
2014-03-27 14:30:00,68.66,68.69,67.95,68.3,67500.0,68.66,68.69,67.95,68.3,67500.0
2014-03-27 15:00:00,68.3,68.51,68.0,68.4,96900.0,68.3,68.51,68.0,68.4,96900.0
2014-03-27 15:30:00,68.36,69.23,68.36,68.91,345700.0,68.36,69.23,68.36,68.91,345700.0
2014-03-28 09:30:00,69.38,69.69,68.59,68.84,115000.0,69.38,69.69,68.59,68.84,115000.0
2014-03-28 10:00:00,68.8,69.2,68.12,68.14,91400.0,68.8,69.2,68.12,68.14,91400.0
2014-03-28 10:30:00,68.17,68.84,68.15,68.44,97900.0,68.17,68.84,68.15,68.44,97900.0
2014-03-28 11:00:00,68.54,68.55,67.92,68.02,99000.0,68.54,68.55,67.92,68.02,99000.0
2014-03-28 11:30:00,68.04,68.1,67.28,67.49,110800.0,68.04,68.1,67.28,67.49,110800.0
2014-03-28 12:00:00,67.48,67.5,66.68,66.92,139800.0,67.48,67.5,66.68,66.92,139800.0
2014-03-28 12:30:00,66.92,67.43,66.71,66.78,49600.0,66.92,67.43,66.71,66.78,49600.0
2014-03-28 13:00:00,66.76,67.05,66.24,66.78,59700.0,66.76,67.05,66.24,66.78,59700.0
2014-03-28 13:30:00,66.75,67.01,65.98,66.29,138700.0,66.75,67.01,65.98,66.29,138700.0
2014-03-28 14:00:00,66.3,66.37,65.49,66.1,196600.0,66.3,66.37,65.49,66.1,196600.0
2014-03-28 14:30:00,65.97,66.28,65.75,65.94,187100.0,65.97,66.28,65.75,65.94,187100.0
2014-03-28 15:00:00,65.95,66.25,65.82,66.02,150600.0,65.95,66.25,65.82,66.02,150600.0
2014-03-28 15:30:00,66.06,66.29,65.88,66.26,222100.0,66.06,66.29,65.88,66.26,222100.0
2014-03-31 09:30:00,66.66,67.91,66.08,67.06,196900.0,66.66,67.91,66.08,67.06,196900.0
2014-03-31 10:00:00,66.99,67.16,66.16,66.87,206000.0,66.99,67.16,66.16,66.87,206000.0
2014-03-31 10:30:00,66.77,67.15,66.44,66.67,90800.0,66.77,67.15,66.44,66.67,90800.0
2014-03-31 11:00:00,66.66,66.82,66.5,66.76,59000.0,66.66,66.82,66.5,66.76,59000.0
2014-03-31 11:30:00,66.81,67.05,66.48,66.74,67000.0,66.81,67.05,66.48,66.74,67000.0
2014-03-31 12:00:00,66.77,67.17,66.66,67.06,69100.0,66.77,67.17,66.66,67.06,69100.0
2014-03-31 12:30:00,67.1,67.3,67.0,67.28,43600.0,67.1,67.3,67.0,67.28,43600.0
2014-03-31 13:00:00,67.32,67.58,67.04,67.14,30300.0,67.32,67.58,67.04,67.14,30300.0
2014-03-31 13:30:00,67.17,67.54,67.14,67.39,33200.0,67.17,67.54,67.14,67.39,33200.0
2014-03-31 14:00:00,67.39,68.05,67.34,68.04,75500.0,67.39,68.05,67.34,68.04,75500.0
2014-03-31 14:30:00,68.06,68.1,67.58,67.72,43900.0,68.06,68.1,67.58,67.72,43900.0
2014-03-31 15:00:00,67.65,68.0,67.52,68.0,73300.0,67.65,68.0,67.52,68.0,73300.0
2014-03-31 15:30:00,67.95,68.22,67.81,68.21,310200.0,67.95,68.22,67.81,68.21,310200.0
2014-04-01 09:30:00,68.53,69.44,68.24,69.11,94800.0,68.53,69.44,68.24,69.11,94800.0
2014-04-01 10:00:00,69.12,70.42,69.03,70.04,201300.0,69.12,70.42,69.03,70.04,201300.0
2014-04-01 10:30:00,70.12,70.25,69.33,69.88,184500.0,70.12,70.25,69.33,69.88,184500.0
2014-04-01 11:00:00,69.88,69.88,68.91,69.04,58100.0,69.88,69.88,68.91,69.04,58100.0
2014-04-01 11:30:00,69.06,69.21,68.5,68.51,46700.0,69.06,69.21,68.5,68.51,46700.0
2014-04-01 12:00:00,68.52,68.74,68.2,68.37,28500.0,68.52,68.74,68.2,68.37,28500.0
2014-04-01 12:30:00,68.4,68.6,68.05,68.15,26900.0,68.4,68.6,68.05,68.15,26900.0
2014-04-01 13:00:00,68.09,68.31,67.64,67.83,53200.0,68.09,68.31,67.64,67.83,53200.0
2014-04-01 13:30:00,67.85,68.48,67.85,68.07,31200.0,67.85,68.48,67.85,68.07,31200.0
2014-04-01 14:00:00,68.07,68.61,67.97,68.47,36000.0,68.07,68.61,67.97,68.47,36000.0
2014-04-01 14:30:00,68.43,68.76,68.34,68.47,45200.0,68.43,68.76,68.34,68.47,45200.0
2014-04-01 15:00:00,68.48,68.66,68.35,68.49,53400.0,68.48,68.66,68.35,68.49,53400.0
2014-04-01 15:30:00,68.48,68.61,68.23,68.61,104000.0,68.48,68.61,68.23,68.61,104000.0
2014-04-02 09:30:00,69.24,69.8,68.59,68.79,54600.0,69.24,69.8,68.59,68.79,54600.0
2014-04-02 10:00:00,68.77,69.01,68.08,68.82,103600.0,68.77,69.01,68.08,68.82,103600.0
2014-04-02 10:30:00,68.77,68.77,68.42,68.66,78500.0,68.77,68.77,68.42,68.66,78500.0
2014-04-02 11:00:00,68.69,68.81,68.25,68.33,51200.0,68.69,68.81,68.25,68.33,51200.0
2014-04-02 11:30:00,68.36,68.42,67.65,67.66,37500.0,68.36,68.42,67.65,67.66,37500.0
2014-04-02 12:00:00,67.62,68.16,67.62,68.16,39000.0,67.62,68.16,67.62,68.16,39000.0
2014-04-02 12:30:00,68.21,68.35,68.01,68.05,33200.0,68.21,68.35,68.01,68.05,33200.0
2014-04-02 13:00:00,68.14,68.14,67.41,67.74,28400.0,68.14,68.14,67.41,67.74,28400.0
2014-04-02 13:30:00,67.69,67.96,67.52,67.86,30000.0,67.69,67.96,67.52,67.86,30000.0
2014-04-02 14:00:00,67.85,68.11,67.81,68.04,45100.0,67.85,68.11,67.81,68.04,45100.0
2014-04-02 14:30:00,68.03,68.26,67.91,68.19,53900.0,68.03,68.26,67.91,68.19,53900.0
2014-04-02 15:00:00,68.19,68.25,67.86,68.25,46900.0,68.19,68.25,67.86,68.25,46900.0
2014-04-02 15:30:00,68.3,68.42,68.05,68.23,131800.0,68.3,68.42,68.05,68.23,131800.0
2014-04-03 09:30:00,67.86,68.08,67.03,67.18,50300.0,67.86,68.08,67.03,67.18,50300.0
2014-04-03 10:00:00,67.18,67.31,65.6,65.81,108800.0,67.18,67.31,65.6,65.81,108800.0
2014-04-03 10:30:00,65.81,66.46,65.63,66.37,120000.0,65.81,66.46,65.63,66.37,120000.0
2014-04-03 11:00:00,66.37,66.46,65.67,65.67,86300.0,66.37,66.46,65.67,65.67,86300.0
2014-04-03 11:30:00,65.6,66.51,65.37,66.27,72500.0,65.6,66.51,65.37,66.27,72500.0
2014-04-03 12:00:00,66.27,66.44,66.03,66.31,138600.0,66.27,66.44,66.03,66.31,138600.0
2014-04-03 12:30:00,66.32,66.4,66.02,66.3,68800.0,66.32,66.4,66.02,66.3,68800.0
2014-04-03 13:00:00,66.3,66.63,66.11,66.62,65700.0,66.3,66.63,66.11,66.62,65700.0
2014-04-03 13:30:00,66.57,66.89,66.38,66.52,195600.0,66.57,66.89,66.38,66.52,195600.0
2014-04-03 14:00:00,66.49,66.68,66.22,66.29,111500.0,66.49,66.68,66.22,66.29,111500.0
2014-04-03 14:30:00,66.33,66.5,65.76,66.02,121800.0,66.33,66.5,65.76,66.02,121800.0
2014-04-03 15:00:00,66.04,66.05,65.34,65.6,151400.0,66.04,66.05,65.34,65.6,151400.0
2014-04-03 15:30:00,65.58,66.38,65.57,66.03,325200.0,65.58,66.38,65.57,66.03,325200.0
2014-04-04 09:30:00,66.72,66.81,65.55,66.19,105800.0,66.72,66.81,65.55,66.19,105800.0
2014-04-04 10:00:00,66.2,66.58,65.37,65.81,180000.0,66.2,66.58,65.37,65.81,180000.0
2014-04-04 10:30:00,65.88,66.19,65.4,65.63,94900.0,65.88,66.19,65.4,65.63,94900.0
2014-04-04 11:00:00,65.68,65.91,64.54,64.71,97500.0,65.68,65.91,64.54,64.71,97500.0
2014-04-04 11:30:00,64.72,65.34,64.31,64.53,78200.0,64.72,65.34,64.31,64.53,78200.0
2014-04-04 12:00:00,64.56,64.56,63.27,63.65,187200.0,64.56,64.56,63.27,63.65,187200.0
2014-04-04 12:30:00,63.7,63.94,62.35,62.88,142600.0,63.7,63.94,62.35,62.88,142600.0
2014-04-04 13:00:00,62.83,64.21,62.75,63.94,142400.0,62.83,64.21,62.75,63.94,142400.0
2014-04-04 13:30:00,63.99,64.22,63.55,63.71,95500.0,63.99,64.22,63.55,63.71,95500.0
2014-04-04 14:00:00,63.78,63.96,62.94,63.39,108300.0,63.78,63.96,62.94,63.39,108300.0
2014-04-04 14:30:00,63.42,63.49,62.69,63.25,65200.0,63.42,63.49,62.69,63.25,65200.0
2014-04-04 15:00:00,63.23,63.81,62.96,63.79,113000.0,63.23,63.81,62.96,63.79,113000.0
2014-04-04 15:30:00,63.8,63.88,63.08,63.32,325900.0,63.8,63.88,63.08,63.32,325900.0
2014-04-07 09:30:00,63.3,63.56,62.51,62.9,251500.0,63.3,63.56,62.51,62.9,251500.0
2014-04-07 10:00:00,62.91,63.94,62.81,63.43,482300.0,62.91,63.94,62.81,63.43,482300.0
2014-04-07 10:30:00,63.38,63.5,63.04,63.34,293700.0,63.38,63.5,63.04,63.34,293700.0
2014-04-07 11:00:00,63.3,63.45,63.05,63.3,117600.0,63.3,63.45,63.05,63.3,117600.0
2014-04-07 11:30:00,63.3,63.41,62.51,62.67,76700.0,63.3,63.41,62.51,62.67,76700.0
2014-04-07 12:00:00,62.6,62.88,61.87,62.88,137600.0,62.6,62.88,61.87,62.88,137600.0
2014-04-07 12:30:00,62.87,62.98,62.32,62.46,112700.0,62.87,62.98,62.32,62.46,112700.0
2014-04-07 13:00:00,62.46,62.63,62.16,62.41,117400.0,62.46,62.63,62.16,62.41,117400.0
2014-04-07 13:30:00,62.4,62.64,62.22,62.46,49000.0,62.4,62.64,62.22,62.46,49000.0
2014-04-07 14:00:00,62.42,62.42,61.76,62.09,80800.0,62.42,62.42,61.76,62.09,80800.0
2014-04-07 14:30:00,62.12,62.57,62.11,62.5,159400.0,62.12,62.57,62.11,62.5,159400.0
2014-04-07 15:00:00,62.41,63.61,62.32,63.5,194000.0,62.41,63.61,62.32,63.5,194000.0
2014-04-07 15:30:00,63.57,63.65,63.07,63.16,372200.0,63.57,63.65,63.07,63.16,372200.0
2014-04-08 09:30:00,63.0,63.76,62.85,63.0,130100.0,63.0,63.76,62.85,63.0,130100.0
2014-04-08 10:00:00,62.89,63.02,62.11,62.11,79500.0,62.89,63.02,62.11,62.11,79500.0
2014-04-08 10:30:00,62.14,63.85,61.74,63.81,87700.0,62.14,63.85,61.74,63.81,87700.0
2014-04-08 11:00:00,63.85,64.28,63.7,63.75,149400.0,63.85,64.28,63.7,63.75,149400.0
2014-04-08 11:30:00,63.75,63.81,62.9,63.61,144400.0,63.75,63.81,62.9,63.61,144400.0
2014-04-08 12:00:00,63.64,63.65,63.3,63.61,128900.0,63.64,63.65,63.3,63.61,128900.0
2014-04-08 12:30:00,63.59,64.2,63.59,63.99,115700.0,63.59,64.2,63.59,63.99,115700.0
2014-04-08 13:00:00,63.97,64.05,63.46,63.75,93200.0,63.97,64.05,63.46,63.75,93200.0
2014-04-08 13:30:00,63.62,64.1,63.44,63.96,69300.0,63.62,64.1,63.44,63.96,69300.0
2014-04-08 14:00:00,63.89,63.92,63.03,63.28,83800.0,63.89,63.92,63.03,63.28,83800.0
2014-04-08 14:30:00,63.14,63.32,62.92,63.05,84000.0,63.14,63.32,62.92,63.05,84000.0
2014-04-08 15:00:00,63.05,63.44,63.02,63.24,48600.0,63.05,63.44,63.02,63.24,48600.0
2014-04-08 15:30:00,63.24,63.57,63.07,63.1,161700.0,63.24,63.57,63.07,63.1,161700.0
2014-04-09 09:30:00,63.17,64.88,63.11,64.06,88600.0,63.17,64.88,63.11,64.06,88600.0
2014-04-09 10:00:00,64.06,64.5,63.54,64.0,160300.0,64.06,64.5,63.54,64.0,160300.0
2014-04-09 10:30:00,64.22,64.99,63.66,64.62,158100.0,64.22,64.99,63.66,64.62,158100.0
2014-04-09 11:00:00,64.6,65.08,64.31,64.84,52700.0,64.6,65.08,64.31,64.84,52700.0
2014-04-09 11:30:00,64.8,65.1,64.75,65.08,54800.0,64.8,65.1,64.75,65.08,54800.0
2014-04-09 12:00:00,65.1,66.04,64.97,65.64,96600.0,65.1,66.04,64.97,65.64,96600.0
2014-04-09 12:30:00,65.59,65.81,64.52,64.81,91600.0,65.59,65.81,64.52,64.81,91600.0
2014-04-09 13:00:00,64.78,65.38,64.74,64.82,54100.0,64.78,65.38,64.74,64.82,54100.0
2014-04-09 13:30:00,64.8,64.84,64.21,64.22,109700.0,64.8,64.84,64.21,64.22,109700.0
2014-04-09 14:00:00,64.28,65.61,64.22,65.55,117600.0,64.28,65.61,64.22,65.55,117600.0
2014-04-09 14:30:00,65.56,65.75,65.29,65.36,96600.0,65.56,65.75,65.29,65.36,96600.0
2014-04-09 15:00:00,65.34,65.63,65.03,65.6,77800.0,65.34,65.63,65.03,65.6,77800.0
2014-04-09 15:30:00,65.67,65.92,65.42,65.78,129000.0,65.67,65.92,65.42,65.78,129000.0
2014-04-10 09:30:00,65.7,65.79,63.3,64.97,103000.0,65.7,65.79,63.3,64.97,103000.0
2014-04-10 10:00:00,64.69,64.92,63.53,63.74,133700.0,64.69,64.92,63.53,63.74,133700.0
2014-04-10 10:30:00,63.73,63.73,63.09,63.1,78300.0,63.73,63.73,63.09,63.1,78300.0
2014-04-10 11:00:00,63.14,63.73,63.0,63.33,114200.0,63.14,63.73,63.0,63.33,114200.0
2014-04-10 11:30:00,63.37,63.42,62.63,62.81,122100.0,63.37,63.42,62.63,62.81,122100.0
2014-04-10 12:00:00,62.74,62.75,62.02,62.1,118900.0,62.74,62.75,62.02,62.1,118900.0
2014-04-10 12:30:00,62.16,62.38,61.41,61.41,92300.0,62.16,62.38,61.41,61.41,92300.0
2014-04-10 13:00:00,61.42,61.79,60.8,61.04,102400.0,61.42,61.79,60.8,61.04,102400.0
2014-04-10 13:30:00,60.97,61.96,60.8,61.89,139600.0,60.97,61.96,60.8,61.89,139600.0
2014-04-10 14:00:00,61.9,62.01,61.61,61.81,82400.0,61.9,62.01,61.61,61.81,82400.0
2014-04-10 14:30:00,61.85,62.19,61.25,61.38,70600.0,61.85,62.19,61.25,61.38,70600.0
2014-04-10 15:00:00,61.39,61.39,60.61,61.24,120200.0,61.39,61.39,60.61,61.24,120200.0
2014-04-10 15:30:00,61.23,61.97,61.23,61.29,185500.0,61.23,61.97,61.23,61.29,185500.0
2014-04-11 09:30:00,60.55,61.27,59.05,60.41,208000.0,60.55,61.27,59.05,60.41,208000.0
2014-04-11 10:00:00,60.3,60.67,59.44,60.29,142000.0,60.3,60.67,59.44,60.29,142000.0
2014-04-11 10:30:00,60.25,61.99,60.07,61.53,107800.0,60.25,61.99,60.07,61.53,107800.0
2014-04-11 11:00:00,61.44,61.87,60.56,61.38,76700.0,61.44,61.87,60.56,61.38,76700.0
2014-04-11 11:30:00,61.33,61.34,59.81,60.19,98900.0,61.33,61.34,59.81,60.19,98900.0
2014-04-11 12:00:00,60.21,60.63,60.0,60.16,99300.0,60.21,60.63,60.0,60.16,99300.0
2014-04-11 12:30:00,60.16,60.28,59.75,60.05,124000.0,60.16,60.28,59.75,60.05,124000.0
2014-04-11 13:00:00,60.11,60.24,59.42,59.65,102300.0,60.11,60.24,59.42,59.65,102300.0
2014-04-11 13:30:00,59.66,59.94,58.92,59.05,145400.0,59.66,59.94,58.92,59.05,145400.0
2014-04-11 14:00:00,59.01,59.5,58.28,58.56,274400.0,59.01,59.5,58.28,58.56,274400.0
2014-04-11 14:30:00,58.53,58.64,57.41,57.43,343100.0,58.53,58.64,57.41,57.43,343100.0
2014-04-11 15:00:00,57.42,57.66,57.16,57.18,326600.0,57.42,57.66,57.16,57.18,326600.0
2014-04-11 15:30:00,57.16,57.54,57.03,57.21,444000.0,57.16,57.54,57.03,57.21,444000.0
2014-04-14 09:30:00,58.86,59.88,57.75,58.03,267800.0,58.86,59.88,57.75,58.03,267800.0
2014-04-14 10:00:00,57.98,58.71,57.94,58.26,121000.0,57.98,58.71,57.94,58.26,121000.0
2014-04-14 10:30:00,58.16,59.49,58.14,59.28,364600.0,58.16,59.49,58.14,59.28,364600.0
2014-04-14 11:00:00,59.28,59.5,58.64,58.94,68600.0,59.28,59.5,58.64,58.94,68600.0
2014-04-14 11:30:00,59.06,59.25,58.47,58.49,66800.0,59.06,59.25,58.47,58.49,66800.0
2014-04-14 12:00:00,58.48,58.93,58.34,58.62,47900.0,58.48,58.93,58.34,58.62,47900.0
2014-04-14 12:30:00,58.58,58.61,57.93,57.93,46700.0,58.58,58.61,57.93,57.93,46700.0
2014-04-14 13:00:00,57.94,58.15,57.62,57.62,72900.0,57.94,58.15,57.62,57.62,72900.0
2014-04-14 13:30:00,57.61,57.8,57.07,57.16,92900.0,57.61,57.8,57.07,57.16,92900.0
2014-04-14 14:00:00,57.16,57.49,56.5,56.58,147400.0,57.16,57.49,56.5,56.58,147400.0
2014-04-14 14:30:00,56.56,57.22,56.45,56.94,58100.0,56.56,57.22,56.45,56.94,58100.0
2014-04-14 15:00:00,56.92,56.97,56.5,56.82,177600.0,56.92,56.97,56.5,56.82,177600.0
2014-04-14 15:30:00,56.78,57.67,56.78,57.37,257300.0,56.78,57.67,56.78,57.37,257300.0
2014-04-15 09:30:00,57.44,58.23,56.75,57.14,138200.0,57.44,58.23,56.75,57.14,138200.0
2014-04-15 10:00:00,57.22,57.57,56.52,57.08,119100.0,57.22,57.57,56.52,57.08,119100.0
2014-04-15 10:30:00,56.9,57.18,56.51,56.85,123800.0,56.9,57.18,56.51,56.85,123800.0
2014-04-15 11:00:00,56.87,57.41,56.42,57.17,155900.0,56.87,57.41,56.42,57.17,155900.0
2014-04-15 11:30:00,57.17,57.49,56.02,56.23,227300.0,57.17,57.49,56.02,56.23,227300.0
2014-04-15 12:00:00,56.23,56.52,55.59,55.92,121900.0,56.23,56.52,55.59,55.92,121900.0
2014-04-15 12:30:00,55.89,56.08,55.04,55.09,88700.0,55.89,56.08,55.04,55.09,88700.0
2014-04-15 13:00:00,55.11,56.3,55.08,55.75,105100.0,55.11,56.3,55.08,55.75,105100.0
2014-04-15 13:30:00,55.91,57.02,55.85,56.94,120100.0,55.91,57.02,55.85,56.94,120100.0
2014-04-15 14:00:00,56.92,57.25,56.64,56.98,118900.0,56.92,57.25,56.64,56.98,118900.0
2014-04-15 14:30:00,56.97,57.73,56.97,57.45,100500.0,56.97,57.73,56.97,57.45,100500.0
2014-04-15 15:00:00,57.45,58.31,57.13,58.3,83800.0,57.45,58.31,57.13,58.3,83800.0
2014-04-15 15:30:00,58.32,58.57,57.86,58.21,243500.0,58.32,58.57,57.86,58.21,243500.0
2014-04-16 09:30:00,58.74,60.3,58.29,59.81,262100.0,58.74,60.3,58.29,59.81,262100.0
2014-04-16 10:00:00,59.59,60.66,59.56,60.57,157300.0,59.59,60.66,59.56,60.57,157300.0
2014-04-16 10:30:00,60.54,60.92,60.37,60.47,226100.0,60.54,60.92,60.37,60.47,226100.0
2014-04-16 11:00:00,60.47,60.56,59.89,60.55,110400.0,60.47,60.56,59.89,60.55,110400.0
2014-04-16 11:30:00,60.54,61.0,60.35,61.0,129900.0,60.54,61.0,60.35,61.0,129900.0
2014-04-16 12:00:00,60.96,61.41,60.78,61.26,102900.0,60.96,61.41,60.78,61.26,102900.0
2014-04-16 12:30:00,61.18,61.45,60.91,61.01,87100.0,61.18,61.45,60.91,61.01,87100.0
2014-04-16 13:00:00,60.99,61.3,60.9,61.12,120600.0,60.99,61.3,60.9,61.12,120600.0
2014-04-16 13:30:00,61.04,61.2,60.85,61.1,95900.0,61.04,61.2,60.85,61.1,95900.0
2014-04-16 14:00:00,61.14,61.2,60.57,60.74,76400.0,61.14,61.2,60.57,60.74,76400.0
2014-04-16 14:30:00,60.71,61.12,60.71,61.0,76000.0,60.71,61.12,60.71,61.0,76000.0
2014-04-16 15:00:00,60.96,61.0,60.7,60.95,80700.0,60.96,61.0,60.7,60.95,80700.0
2014-04-16 15:30:00,60.96,61.45,60.79,61.41,296400.0,60.96,61.45,60.79,61.41,296400.0
2014-04-17 09:30:00,61.37,61.4,60.72,61.02,197600.0,61.37,61.4,60.72,61.02,197600.0
2014-04-17 10:00:00,61.02,62.24,60.58,62.18,79600.0,61.02,62.24,60.58,62.18,79600.0
2014-04-17 10:30:00,62.13,62.61,61.56,61.79,177700.0,62.13,62.61,61.56,61.79,177700.0
2014-04-17 11:00:00,61.76,62.04,61.48,61.6,92200.0,61.76,62.04,61.48,61.6,92200.0
2014-04-17 11:30:00,61.6,61.65,60.71,60.98,117700.0,61.6,61.65,60.71,60.98,117700.0
2014-04-17 12:00:00,61.01,61.32,60.65,60.86,43800.0,61.01,61.32,60.65,60.86,43800.0
2014-04-17 12:30:00,60.76,61.04,60.5,60.75,42100.0,60.76,61.04,60.5,60.75,42100.0
2014-04-17 13:00:00,60.7,61.58,60.7,61.52,173300.0,60.7,61.58,60.7,61.52,173300.0
2014-04-17 13:30:00,61.46,61.52,61.11,61.12,53500.0,61.46,61.52,61.11,61.12,53500.0
2014-04-17 14:00:00,61.07,61.46,61.01,61.16,73200.0,61.07,61.46,61.01,61.16,73200.0
2014-04-17 14:30:00,61.17,61.36,60.88,61.25,136200.0,61.17,61.36,60.88,61.25,136200.0
2014-04-17 15:00:00,61.22,61.28,60.75,60.75,124400.0,61.22,61.28,60.75,60.75,124400.0
2014-04-17 15:30:00,60.76,60.98,60.68,60.87,222300.0,60.76,60.98,60.68,60.87,222300.0
2014-04-21 09:30:00,60.97,61.38,60.57,61.01,150100.0,60.97,61.38,60.57,61.01,150100.0
2014-04-21 10:00:00,61.01,61.11,60.04,60.41,262700.0,61.01,61.11,60.04,60.41,262700.0
2014-04-21 10:30:00,60.38,60.48,59.97,60.22,110100.0,60.38,60.48,59.97,60.22,110100.0
2014-04-21 11:00:00,60.26,60.76,60.18,60.41,68500.0,60.26,60.76,60.18,60.41,68500.0
2014-04-21 11:30:00,60.39,61.23,60.27,61.0,44300.0,60.39,61.23,60.27,61.0,44300.0
2014-04-21 12:00:00,60.95,61.11,60.43,60.59,94600.0,60.95,61.11,60.43,60.59,94600.0
2014-04-21 12:30:00,60.54,60.86,60.36,60.46,21600.0,60.54,60.86,60.36,60.46,21600.0
2014-04-21 13:00:00,60.46,61.06,60.43,60.84,27600.0,60.46,61.06,60.43,60.84,27600.0
2014-04-21 13:30:00,60.89,60.95,60.56,60.94,40400.0,60.89,60.95,60.56,60.94,40400.0
2014-04-21 14:00:00,61.02,61.02,60.73,60.98,37800.0,61.02,61.02,60.73,60.98,37800.0
2014-04-21 14:30:00,61.0,61.32,60.9,61.24,45300.0,61.0,61.32,60.9,61.24,45300.0
2014-04-21 15:00:00,61.24,61.37,61.0,61.15,58300.0,61.24,61.37,61.0,61.15,58300.0
2014-04-21 15:30:00,61.15,61.41,60.97,61.34,132000.0,61.15,61.41,60.97,61.34,132000.0
2014-04-22 09:30:00,62.84,62.97,61.81,62.75,197700.0,62.84,62.97,61.81,62.75,197700.0
2014-04-22 10:00:00,62.62,63.37,62.46,63.12,190400.0,62.62,63.37,62.46,63.12,190400.0
2014-04-22 10:30:00,63.07,63.23,62.63,62.66,128000.0,63.07,63.23,62.63,62.66,128000.0
2014-04-22 11:00:00,62.69,62.86,62.37,62.46,112300.0,62.69,62.86,62.37,62.46,112300.0
2014-04-22 11:30:00,62.45,62.59,62.0,62.44,168900.0,62.45,62.59,62.0,62.44,168900.0
2014-04-22 12:00:00,62.49,63.42,62.45,63.39,158100.0,62.49,63.42,62.45,63.39,158100.0
2014-04-22 12:30:00,63.38,63.41,63.03,63.23,158900.0,63.38,63.41,63.03,63.23,158900.0
2014-04-22 13:00:00,63.24,63.29,62.74,62.84,138500.0,63.24,63.29,62.74,62.84,138500.0
2014-04-22 13:30:00,62.84,63.18,62.5,62.77,180500.0,62.84,63.18,62.5,62.77,180500.0
2014-04-22 14:00:00,62.76,62.97,62.22,62.74,233200.0,62.76,62.97,62.22,62.74,233200.0
2014-04-22 14:30:00,62.74,62.99,62.37,62.74,216400.0,62.74,62.99,62.37,62.74,216400.0
2014-04-22 15:00:00,62.69,62.71,61.97,61.98,163100.0,62.69,62.71,61.97,61.98,163100.0
2014-04-22 15:30:00,62.02,62.32,61.9,61.99,256000.0,62.02,62.32,61.9,61.99,256000.0
2014-04-23 09:30:00,62.41,62.96,60.5,60.79,120800.0,62.41,62.96,60.5,60.79,120800.0
2014-04-23 10:00:00,60.79,60.85,59.72,60.12,215700.0,60.79,60.85,59.72,60.12,215700.0
2014-04-23 10:30:00,60.19,60.49,59.8,59.92,192500.0,60.19,60.49,59.8,59.92,192500.0
2014-04-23 11:00:00,59.93,60.1,59.49,59.96,90400.0,59.93,60.1,59.49,59.96,90400.0
2014-04-23 11:30:00,60.0,60.76,59.99,60.7,142600.0,60.0,60.76,59.99,60.7,142600.0
2014-04-23 12:00:00,60.7,60.72,59.73,60.09,130100.0,60.7,60.72,59.73,60.09,130100.0
2014-04-23 12:30:00,60.06,60.09,59.52,59.61,74200.0,60.06,60.09,59.52,59.61,74200.0
2014-04-23 13:00:00,59.62,60.03,59.37,59.37,82400.0,59.62,60.03,59.37,59.37,82400.0
2014-04-23 13:30:00,59.39,59.45,59.19,59.22,124300.0,59.39,59.45,59.19,59.22,124300.0
2014-04-23 14:00:00,59.22,59.44,59.02,59.4,79100.0,59.22,59.44,59.02,59.4,79100.0
2014-04-23 14:30:00,59.39,59.47,58.92,59.09,123300.0,59.39,59.47,58.92,59.09,123300.0
2014-04-23 15:00:00,59.05,59.65,59.03,59.37,77900.0,59.05,59.65,59.03,59.37,77900.0
2014-04-23 15:30:00,59.37,59.55,59.19,59.19,181200.0,59.37,59.55,59.19,59.19,181200.0
2014-04-24 09:30:00,60.14,60.29,57.33,58.53,145000.0,60.14,60.29,57.33,58.53,145000.0
2014-04-24 10:00:00,58.4,59.71,58.05,59.41,114200.0,58.4,59.71,58.05,59.41,114200.0
2014-04-24 10:30:00,59.42,59.52,59.01,59.5,77200.0,59.42,59.52,59.01,59.5,77200.0
2014-04-24 11:00:00,59.57,60.44,59.51,60.29,99800.0,59.57,60.44,59.51,60.29,99800.0
2014-04-24 11:30:00,60.29,60.61,60.16,60.61,121600.0,60.29,60.61,60.16,60.61,121600.0
2014-04-24 12:00:00,60.63,60.77,60.22,60.27,89000.0,60.63,60.77,60.22,60.27,89000.0
2014-04-24 12:30:00,60.27,60.36,59.97,59.98,78600.0,60.27,60.36,59.97,59.98,78600.0
2014-04-24 13:00:00,59.96,60.11,59.93,60.05,31700.0,59.96,60.11,59.93,60.05,31700.0
2014-04-24 13:30:00,60.04,60.05,58.84,58.91,113800.0,60.04,60.05,58.84,58.91,113800.0
2014-04-24 14:00:00,58.95,59.71,58.9,59.46,78100.0,58.95,59.71,58.9,59.46,78100.0
2014-04-24 14:30:00,59.51,59.63,59.29,59.46,76200.0,59.51,59.63,59.29,59.46,76200.0
2014-04-24 15:00:00,59.46,59.59,59.22,59.28,103500.0,59.46,59.59,59.22,59.28,103500.0
2014-04-24 15:30:00,59.32,59.42,59.12,59.29,125000.0,59.32,59.42,59.12,59.29,125000.0
2014-04-25 09:30:00,58.57,59.82,58.07,58.82,43500.0,58.57,59.82,58.07,58.82,43500.0
2014-04-25 10:00:00,58.81,58.81,58.01,58.29,101500.0,58.81,58.81,58.01,58.29,101500.0
2014-04-25 10:30:00,58.4,58.4,57.77,58.06,95600.0,58.4,58.4,57.77,58.06,95600.0
2014-04-25 11:00:00,58.2,58.2,57.76,58.08,74200.0,58.2,58.2,57.76,58.08,74200.0
2014-04-25 11:30:00,58.09,58.15,57.77,57.9,55800.0,58.09,58.15,57.77,57.9,55800.0
2014-04-25 12:00:00,57.9,58.38,57.88,58.1,60300.0,57.9,58.38,57.88,58.1,60300.0
2014-04-25 12:30:00,58.1,58.39,57.84,57.9,58400.0,58.1,58.39,57.84,57.9,58400.0
2014-04-25 13:00:00,58.01,58.13,57.76,57.76,38100.0,58.01,58.13,57.76,57.76,38100.0
2014-04-25 13:30:00,57.75,57.98,57.51,57.58,34700.0,57.75,57.98,57.51,57.58,34700.0
2014-04-25 14:00:00,57.59,57.62,56.67,56.92,98700.0,57.59,57.62,56.67,56.92,98700.0
2014-04-25 14:30:00,56.9,57.11,56.74,57.01,127800.0,56.9,57.11,56.74,57.01,127800.0
2014-04-25 15:00:00,57.0,57.36,56.83,57.32,103800.0,57.0,57.36,56.83,57.32,103800.0
2014-04-25 15:30:00,57.35,57.5,57.08,57.1,129000.0,57.35,57.5,57.08,57.1,129000.0
2014-04-28 09:30:00,57.61,58.0,56.24,57.73,121900.0,57.61,58.0,56.24,57.73,121900.0
2014-04-28 10:00:00,57.65,58.61,56.94,58.45,104700.0,57.65,58.61,56.94,58.45,104700.0
2014-04-28 10:30:00,58.48,58.55,57.45,57.79,101400.0,58.48,58.55,57.45,57.79,101400.0
2014-04-28 11:00:00,57.82,58.45,57.05,57.08,86000.0,57.82,58.45,57.05,57.08,86000.0
2014-04-28 11:30:00,57.08,57.53,56.5,56.7,64900.0,57.08,57.53,56.5,56.7,64900.0
2014-04-28 12:00:00,56.61,56.96,56.5,56.78,95000.0,56.61,56.96,56.5,56.78,95000.0
2014-04-28 12:30:00,56.75,56.75,56.28,56.36,58900.0,56.75,56.75,56.28,56.36,58900.0
2014-04-28 13:00:00,56.29,56.38,55.8,56.22,82900.0,56.29,56.38,55.8,56.22,82900.0
2014-04-28 13:30:00,56.19,56.85,56.1,56.55,78400.0,56.19,56.85,56.1,56.55,78400.0
2014-04-28 14:00:00,56.6,57.04,56.34,56.96,43200.0,56.6,57.04,56.34,56.96,43200.0
2014-04-28 14:30:00,57.0,57.38,56.78,56.83,46800.0,57.0,57.38,56.78,56.83,46800.0
2014-04-28 15:00:00,56.82,57.71,56.74,57.51,87600.0,56.82,57.71,56.74,57.51,87600.0
2014-04-28 15:30:00,57.5,57.71,57.29,57.47,110500.0,57.5,57.71,57.29,57.47,110500.0
2014-04-29 09:30:00,58.07,58.32,57.17,57.74,68400.0,58.07,58.32,57.17,57.74,68400.0
2014-04-29 10:00:00,57.73,58.15,57.52,57.86,106500.0,57.73,58.15,57.52,57.86,106500.0
2014-04-29 10:30:00,57.88,58.44,57.8,58.26,140300.0,57.88,58.44,57.8,58.26,140300.0
2014-04-29 11:00:00,58.26,58.41,58.06,58.27,115200.0,58.26,58.41,58.06,58.27,115200.0
2014-04-29 11:30:00,58.3,58.3,57.82,57.92,91500.0,58.3,58.3,57.82,57.92,91500.0
2014-04-29 12:00:00,57.95,58.6,57.9,58.45,96600.0,57.95,58.6,57.9,58.45,96600.0
2014-04-29 12:30:00,58.45,58.85,58.44,58.72,120600.0,58.45,58.85,58.44,58.72,120600.0
2014-04-29 13:00:00,58.74,58.8,58.49,58.61,63500.0,58.74,58.8,58.49,58.61,63500.0
2014-04-29 13:30:00,58.61,58.8,58.44,58.74,66600.0,58.61,58.8,58.44,58.74,66600.0
2014-04-29 14:00:00,58.76,58.8,58.68,58.75,83300.0,58.76,58.8,58.68,58.75,83300.0
2014-04-29 14:30:00,58.75,58.85,58.58,58.83,82600.0,58.75,58.85,58.58,58.83,82600.0
2014-04-29 15:00:00,58.85,58.94,58.33,58.35,113000.0,58.85,58.94,58.33,58.35,113000.0
2014-04-29 15:30:00,58.35,58.42,57.99,58.42,258400.0,58.35,58.42,57.99,58.42,258400.0
2014-04-30 09:30:00,58.3,58.4,56.65,57.18,90800.0,58.3,58.4,56.65,57.18,90800.0
2014-04-30 10:00:00,57.21,58.34,56.61,57.91,104000.0,57.21,58.34,56.61,57.91,104000.0
2014-04-30 10:30:00,57.9,58.29,57.81,58.1,51800.0,57.9,58.29,57.81,58.1,51800.0
2014-04-30 11:00:00,58.1,58.11,57.62,57.65,73900.0,58.1,58.11,57.62,57.65,73900.0
2014-04-30 11:30:00,57.73,57.73,57.14,57.16,59800.0,57.73,57.73,57.14,57.16,59800.0
2014-04-30 12:00:00,57.16,57.34,56.97,57.26,74800.0,57.16,57.34,56.97,57.26,74800.0
2014-04-30 12:30:00,57.25,57.31,56.96,57.07,39500.0,57.25,57.31,56.96,57.07,39500.0
2014-04-30 13:00:00,57.06,57.32,57.03,57.29,64800.0,57.06,57.32,57.03,57.29,64800.0
2014-04-30 13:30:00,57.3,57.39,57.28,57.32,42400.0,57.3,57.39,57.28,57.32,42400.0
2014-04-30 14:00:00,57.33,57.57,57.15,57.48,59100.0,57.33,57.57,57.15,57.48,59100.0
2014-04-30 14:30:00,57.42,57.69,57.36,57.49,73100.0,57.42,57.69,57.36,57.49,73100.0
2014-04-30 15:00:00,57.51,57.74,57.51,57.73,73400.0,57.51,57.74,57.51,57.73,73400.0
2014-04-30 15:30:00,57.74,58.31,57.69,58.22,239400.0,57.74,58.31,57.69,58.22,239400.0
2014-05-01 09:30:00,57.89,58.99,57.02,58.16,104700.0,57.89,58.99,57.02,58.16,104700.0
2014-05-01 10:00:00,58.26,58.56,57.33,57.83,75100.0,58.26,58.56,57.33,57.83,75100.0
2014-05-01 10:30:00,57.81,59.97,57.77,59.64,139500.0,57.81,59.97,57.77,59.64,139500.0
2014-05-01 11:00:00,59.64,60.55,59.41,60.2,205400.0,59.64,60.55,59.41,60.2,205400.0
2014-05-01 11:30:00,60.36,60.76,59.9,60.0,205400.0,60.36,60.76,59.9,60.0,205400.0
2014-05-01 12:00:00,59.99,60.84,59.89,60.73,139600.0,59.99,60.84,59.89,60.73,139600.0
2014-05-01 12:30:00,60.71,60.98,60.31,60.85,114100.0,60.71,60.98,60.31,60.85,114100.0
2014-05-01 13:00:00,60.83,61.05,60.64,60.66,120600.0,60.83,61.05,60.64,60.66,120600.0
2014-05-01 13:30:00,60.67,60.75,60.16,60.3,78200.0,60.67,60.75,60.16,60.3,78200.0
2014-05-01 14:00:00,60.28,60.71,60.17,60.56,114600.0,60.28,60.71,60.17,60.56,114600.0
2014-05-01 14:30:00,60.56,60.69,60.19,60.56,96500.0,60.56,60.69,60.19,60.56,96500.0
2014-05-01 15:00:00,60.53,60.79,60.4,60.42,144400.0,60.53,60.79,60.4,60.42,144400.0
2014-05-01 15:30:00,60.42,60.69,59.83,60.32,414000.0,60.42,60.69,59.83,60.32,414000.0
2014-05-02 09:30:00,58.0,60.2,55.5,56.85,491100.0,58.0,60.2,55.5,56.85,491100.0
2014-05-02 10:00:00,56.82,57.57,56.38,57.04,312000.0,56.82,57.57,56.38,57.04,312000.0
2014-05-02 10:30:00,57.04,57.24,56.41,56.75,399000.0,57.04,57.24,56.41,56.75,399000.0
2014-05-02 11:00:00,56.72,57.06,56.12,56.4,389800.0,56.72,57.06,56.12,56.4,389800.0
2014-05-02 11:30:00,56.4,57.58,56.35,57.29,358600.0,56.4,57.58,56.35,57.29,358600.0
2014-05-02 12:00:00,57.31,57.55,57.12,57.21,199700.0,57.31,57.55,57.12,57.21,199700.0
2014-05-02 12:30:00,57.25,57.31,57.03,57.21,112600.0,57.25,57.31,57.03,57.21,112600.0
2014-05-02 13:00:00,57.24,58.0,57.19,57.81,162300.0,57.24,58.0,57.19,57.81,162300.0
2014-05-02 13:30:00,57.76,57.94,57.25,57.45,143400.0,57.76,57.94,57.25,57.45,143400.0
2014-05-02 14:00:00,57.44,57.76,57.32,57.46,67500.0,57.44,57.76,57.32,57.46,67500.0
2014-05-02 14:30:00,57.44,57.87,57.39,57.78,73400.0,57.44,57.87,57.39,57.78,73400.0
2014-05-02 15:00:00,57.72,57.88,57.52,57.53,122000.0,57.72,57.88,57.52,57.53,122000.0
2014-05-02 15:30:00,57.57,57.72,57.4,57.7,305000.0,57.57,57.72,57.4,57.7,305000.0
2014-05-05 09:30:00,57.55,59.69,57.22,59.58,155100.0,57.55,59.69,57.22,59.58,155100.0
2014-05-05 10:00:00,59.48,59.76,58.96,59.28,171700.0,59.48,59.76,58.96,59.28,171700.0
2014-05-05 10:30:00,59.28,59.74,59.09,59.41,188200.0,59.28,59.74,59.09,59.41,188200.0
2014-05-05 11:00:00,59.39,59.7,59.01,59.66,137500.0,59.39,59.7,59.01,59.66,137500.0
2014-05-05 11:30:00,59.71,59.86,59.22,59.63,230300.0,59.71,59.86,59.22,59.63,230300.0
2014-05-05 12:00:00,59.66,59.81,59.3,59.58,139700.0,59.66,59.81,59.3,59.58,139700.0
2014-05-05 12:30:00,59.58,59.9,59.43,59.74,79600.0,59.58,59.9,59.43,59.74,79600.0
2014-05-05 13:00:00,59.78,59.82,59.52,59.6,71600.0,59.78,59.82,59.52,59.6,71600.0
2014-05-05 13:30:00,59.59,59.74,59.56,59.61,50900.0,59.59,59.74,59.56,59.61,50900.0
2014-05-05 14:00:00,59.67,59.75,59.64,59.73,50600.0,59.67,59.75,59.64,59.73,50600.0
2014-05-05 14:30:00,59.73,59.75,59.65,59.7,135300.0,59.73,59.75,59.65,59.7,135300.0
2014-05-05 15:00:00,59.69,59.75,59.6,59.75,116500.0,59.69,59.75,59.6,59.75,116500.0
2014-05-05 15:30:00,59.75,60.23,59.73,60.17,190000.0,59.75,60.23,59.73,60.17,190000.0
2014-05-06 09:30:00,59.73,60.37,59.34,59.76,80700.0,59.73,60.37,59.34,59.76,80700.0
2014-05-06 10:00:00,59.76,59.76,59.03,59.4,148800.0,59.76,59.76,59.03,59.4,148800.0
2014-05-06 10:30:00,59.44,59.79,59.42,59.45,110600.0,59.44,59.79,59.42,59.45,110600.0
2014-05-06 11:00:00,59.44,59.62,59.22,59.54,73500.0,59.44,59.62,59.22,59.54,73500.0
2014-05-06 11:30:00,59.55,59.67,59.29,59.66,21800.0,59.55,59.67,59.29,59.66,21800.0
2014-05-06 12:00:00,59.66,59.72,59.41,59.55,34100.0,59.66,59.72,59.41,59.55,34100.0
2014-05-06 12:30:00,59.55,59.79,59.43,59.63,15700.0,59.55,59.79,59.43,59.63,15700.0
2014-05-06 13:00:00,59.61,59.61,59.08,59.16,19700.0,59.61,59.61,59.08,59.16,19700.0
2014-05-06 13:30:00,59.18,59.22,58.6,58.8,33200.0,59.18,59.22,58.6,58.8,33200.0
2014-05-06 14:00:00,58.82,58.91,58.49,58.76,34500.0,58.82,58.91,58.49,58.76,34500.0
2014-05-06 14:30:00,58.75,58.96,58.66,58.87,88200.0,58.75,58.96,58.66,58.87,88200.0
2014-05-06 15:00:00,58.86,59.42,58.74,59.12,85000.0,58.86,59.42,58.74,59.12,85000.0
2014-05-06 15:30:00,59.15,59.19,58.7,58.8,111000.0,59.15,59.19,58.7,58.8,111000.0
2014-05-07 09:30:00,59.4,59.4,57.52,57.62,63700.0,59.4,59.4,57.52,57.62,63700.0
2014-05-07 10:00:00,57.62,57.74,56.65,57.52,107100.0,57.62,57.74,56.65,57.52,107100.0
2014-05-07 10:30:00,57.61,57.69,57.32,57.4,56500.0,57.61,57.69,57.32,57.4,56500.0
2014-05-07 11:00:00,57.35,57.56,57.2,57.47,33600.0,57.35,57.56,57.2,57.47,33600.0
2014-05-07 11:30:00,57.5,58.48,57.46,58.16,74300.0,57.5,58.48,57.46,58.16,74300.0
2014-05-07 12:00:00,58.26,58.3,57.82,57.93,41100.0,58.26,58.3,57.82,57.93,41100.0
2014-05-07 12:30:00,57.93,58.04,57.51,57.54,17800.0,57.93,58.04,57.51,57.54,17800.0
2014-05-07 13:00:00,57.51,57.92,57.49,57.67,53200.0,57.51,57.92,57.49,57.67,53200.0
2014-05-07 13:30:00,57.68,57.95,57.46,57.46,38100.0,57.68,57.95,57.46,57.46,38100.0
2014-05-07 14:00:00,57.47,57.86,57.45,57.85,29500.0,57.47,57.86,57.45,57.85,29500.0
2014-05-07 14:30:00,57.87,58.09,57.79,58.08,34000.0,57.87,58.09,57.79,58.08,34000.0
2014-05-07 15:00:00,58.07,58.07,57.82,57.91,46500.0,58.07,58.07,57.82,57.91,46500.0
2014-05-07 15:30:00,57.93,58.61,57.92,58.49,147700.0,57.93,58.61,57.92,58.49,147700.0
2014-05-08 09:30:00,58.52,58.96,58.0,58.2,36600.0,58.52,58.96,58.0,58.2,36600.0
2014-05-08 10:00:00,58.21,58.98,58.05,58.89,129100.0,58.21,58.98,58.05,58.89,129100.0
2014-05-08 10:30:00,58.87,59.14,58.62,58.79,45900.0,58.87,59.14,58.62,58.79,45900.0
2014-05-08 11:00:00,58.83,59.04,58.51,58.61,46700.0,58.83,59.04,58.51,58.61,46700.0
2014-05-08 11:30:00,58.65,58.83,58.53,58.65,39600.0,58.65,58.83,58.53,58.65,39600.0
2014-05-08 12:00:00,58.65,58.77,58.46,58.56,31000.0,58.65,58.77,58.46,58.56,31000.0
2014-05-08 12:30:00,58.57,58.58,57.86,58.04,19500.0,58.57,58.58,57.86,58.04,19500.0
2014-05-08 13:00:00,58.04,58.12,57.69,57.76,17500.0,58.04,58.12,57.69,57.76,17500.0
2014-05-08 13:30:00,57.72,58.09,57.68,57.86,37400.0,57.72,58.09,57.68,57.86,37400.0
2014-05-08 14:00:00,57.85,57.85,57.28,57.35,49100.0,57.85,57.85,57.28,57.35,49100.0
2014-05-08 14:30:00,57.37,57.37,56.72,56.73,69400.0,57.37,57.37,56.72,56.73,69400.0
2014-05-08 15:00:00,56.72,56.89,56.49,56.61,119800.0,56.72,56.89,56.49,56.61,119800.0
2014-05-08 15:30:00,56.59,56.96,56.49,56.78,216900.0,56.59,56.96,56.49,56.78,216900.0
2014-05-09 09:30:00,57.15,57.42,56.17,57.42,63400.0,57.15,57.42,56.17,57.42,63400.0
2014-05-09 10:00:00,57.28,57.98,57.23,57.91,72100.0,57.28,57.98,57.23,57.91,72100.0
2014-05-09 10:30:00,57.88,58.02,57.31,57.42,107200.0,57.88,58.02,57.31,57.42,107200.0
2014-05-09 11:00:00,57.34,57.72,56.9,57.72,39900.0,57.34,57.72,56.9,57.72,39900.0
2014-05-09 11:30:00,57.71,58.0,57.58,58.0,47300.0,57.71,58.0,57.58,58.0,47300.0
2014-05-09 12:00:00,58.03,58.42,57.9,58.3,67200.0,58.03,58.42,57.9,58.3,67200.0
2014-05-09 12:30:00,58.29,58.9,58.29,58.87,66000.0,58.29,58.9,58.29,58.87,66000.0
2014-05-09 13:00:00,58.87,59.04,58.36,58.4,90600.0,58.87,59.04,58.36,58.4,90600.0
2014-05-09 13:30:00,58.37,58.54,58.0,58.05,81800.0,58.37,58.54,58.0,58.05,81800.0
2014-05-09 14:00:00,58.05,58.22,57.96,58.13,61300.0,58.05,58.22,57.96,58.13,61300.0
2014-05-09 14:30:00,58.11,58.18,57.99,58.12,68600.0,58.11,58.18,57.99,58.12,68600.0
2014-05-09 15:00:00,58.07,58.13,57.91,58.1,90100.0,58.07,58.13,57.91,58.1,90100.0
2014-05-09 15:30:00,58.06,58.58,57.97,58.54,358300.0,58.06,58.58,57.97,58.54,358300.0
2014-05-12 09:30:00,58.5,59.99,58.38,59.1,68700.0,58.5,59.99,58.38,59.1,68700.0
2014-05-12 10:00:00,59.2,60.1,59.01,59.95,120600.0,59.2,60.1,59.01,59.95,120600.0
2014-05-12 10:30:00,59.95,60.01,59.32,59.9,95800.0,59.95,60.01,59.32,59.9,95800.0
2014-05-12 11:00:00,59.9,59.91,58.99,59.04,74700.0,59.9,59.91,58.99,59.04,74700.0
2014-05-12 11:30:00,59.03,59.17,58.83,58.95,67100.0,59.03,59.17,58.83,58.95,67100.0
2014-05-12 12:00:00,58.95,59.08,58.84,58.97,43300.0,58.95,59.08,58.84,58.97,43300.0
2014-05-12 12:30:00,58.97,59.3,58.95,59.16,33200.0,58.97,59.3,58.95,59.16,33200.0
2014-05-12 13:00:00,59.12,59.12,58.86,58.97,21100.0,59.12,59.12,58.86,58.97,21100.0
2014-05-12 13:30:00,58.96,59.0,58.82,58.93,29200.0,58.96,59.0,58.82,58.93,29200.0
2014-05-12 14:00:00,58.94,59.0,58.77,58.8,67500.0,58.94,59.0,58.77,58.8,67500.0
2014-05-12 14:30:00,58.8,59.13,58.7,59.09,73500.0,58.8,59.13,58.7,59.09,73500.0
2014-05-12 15:00:00,59.07,59.25,59.03,59.16,48400.0,59.07,59.25,59.03,59.16,48400.0
2014-05-12 15:30:00,59.14,59.39,59.14,59.29,115000.0,59.14,59.39,59.14,59.29,115000.0
2014-05-13 09:30:00,59.19,59.8,58.53,58.96,104100.0,59.19,59.8,58.53,58.96,104100.0
2014-05-13 10:00:00,58.96,58.99,58.49,58.7,94000.0,58.96,58.99,58.49,58.7,94000.0
2014-05-13 10:30:00,58.7,58.8,58.58,58.69,94400.0,58.7,58.8,58.58,58.69,94400.0
2014-05-13 11:00:00,58.74,58.8,57.94,58.1,100600.0,58.74,58.8,57.94,58.1,100600.0
2014-05-13 11:30:00,58.11,58.13,57.28,57.36,61900.0,58.11,58.13,57.28,57.36,61900.0
2014-05-13 12:00:00,57.37,57.99,57.37,57.86,35800.0,57.37,57.99,57.37,57.86,35800.0
2014-05-13 12:30:00,57.81,58.11,57.72,57.9,42400.0,57.81,58.11,57.72,57.9,42400.0
2014-05-13 13:00:00,57.99,57.99,57.47,57.68,81700.0,57.99,57.99,57.47,57.68,81700.0
2014-05-13 13:30:00,57.71,58.37,57.71,58.31,83100.0,57.71,58.37,57.71,58.31,83100.0
2014-05-13 14:00:00,58.32,58.38,58.24,58.27,23900.0,58.32,58.38,58.24,58.27,23900.0
2014-05-13 14:30:00,58.24,58.25,57.92,57.92,55800.0,58.24,58.25,57.92,57.92,55800.0
2014-05-13 15:00:00,57.92,57.94,57.49,57.74,50500.0,57.92,57.94,57.49,57.74,50500.0
2014-05-13 15:30:00,57.74,57.8,57.34,57.42,164600.0,57.74,57.8,57.34,57.42,164600.0
2014-05-14 09:30:00,57.3,58.42,56.37,58.42,202500.0,57.3,58.42,56.37,58.42,202500.0
2014-05-14 10:00:00,58.44,58.66,57.93,58.49,111000.0,58.44,58.66,57.93,58.49,111000.0
2014-05-14 10:30:00,58.46,58.92,58.25,58.65,139000.0,58.46,58.92,58.25,58.65,139000.0
2014-05-14 11:00:00,58.67,58.87,57.98,58.3,203100.0,58.67,58.87,57.98,58.3,203100.0
2014-05-14 11:30:00,58.27,58.84,58.17,58.3,85400.0,58.27,58.84,58.17,58.3,85400.0
2014-05-14 12:00:00,58.36,58.54,58.23,58.46,14900.0,58.36,58.54,58.23,58.46,14900.0
2014-05-14 12:30:00,58.46,58.85,58.42,58.77,40800.0,58.46,58.85,58.42,58.77,40800.0
2014-05-14 13:00:00,58.78,58.89,58.66,58.75,25300.0,58.78,58.89,58.66,58.75,25300.0
2014-05-14 13:30:00,58.75,58.99,58.75,58.94,36100.0,58.75,58.99,58.75,58.94,36100.0
2014-05-14 14:00:00,58.93,59.08,58.79,58.81,43300.0,58.93,59.08,58.79,58.81,43300.0
2014-05-14 14:30:00,58.8,58.89,58.5,58.56,45600.0,58.8,58.89,58.5,58.56,45600.0
2014-05-14 15:00:00,58.56,58.61,58.18,58.48,73600.0,58.56,58.61,58.18,58.48,73600.0
2014-05-14 15:30:00,58.43,58.53,58.26,58.42,57200.0,58.43,58.53,58.26,58.42,57200.0
2014-05-15 09:30:00,58.68,58.68,56.87,57.18,44300.0,58.68,58.68,56.87,57.18,44300.0
2014-05-15 10:00:00,57.32,57.34,56.65,57.06,27400.0,57.32,57.34,56.65,57.06,27400.0
2014-05-15 10:30:00,57.06,57.12,56.63,56.92,85000.0,57.06,57.12,56.63,56.92,85000.0
2014-05-15 11:00:00,56.91,57.38,56.7,56.9,70500.0,56.91,57.38,56.7,56.9,70500.0
2014-05-15 11:30:00,56.9,57.07,56.37,56.49,64300.0,56.9,57.07,56.37,56.49,64300.0
2014-05-15 12:00:00,56.49,56.67,56.38,56.63,44200.0,56.49,56.67,56.38,56.63,44200.0
2014-05-15 12:30:00,56.55,56.96,56.49,56.84,23800.0,56.55,56.96,56.49,56.84,23800.0
2014-05-15 13:00:00,56.9,57.01,56.63,57.0,31300.0,56.9,57.01,56.63,57.0,31300.0
2014-05-15 13:30:00,57.01,57.15,56.92,57.15,16500.0,57.01,57.15,56.92,57.15,16500.0
2014-05-15 14:00:00,57.15,57.46,56.99,57.15,33800.0,57.15,57.46,56.99,57.15,33800.0
2014-05-15 14:30:00,57.15,57.61,57.06,57.46,39700.0,57.15,57.61,57.06,57.46,39700.0
2014-05-15 15:00:00,57.5,57.6,57.32,57.38,40000.0,57.5,57.6,57.32,57.38,40000.0
2014-05-15 15:30:00,57.4,57.64,57.37,57.43,80200.0,57.4,57.64,57.37,57.43,80200.0
2014-05-16 09:30:00,57.03,57.84,56.88,57.61,248000.0,57.03,57.84,56.88,57.61,248000.0
2014-05-16 10:00:00,57.57,57.6,56.31,56.33,69900.0,57.57,57.6,56.31,56.33,69900.0
2014-05-16 10:30:00,56.32,56.58,56.0,56.5,96800.0,56.32,56.58,56.0,56.5,96800.0
2014-05-16 11:00:00,56.46,56.85,56.46,56.62,67300.0,56.46,56.85,56.46,56.62,67300.0
2014-05-16 11:30:00,56.6,57.08,56.53,56.94,91100.0,56.6,57.08,56.53,56.94,91100.0
2014-05-16 12:00:00,56.9,57.33,56.78,57.04,23300.0,56.9,57.33,56.78,57.04,23300.0
2014-05-16 12:30:00,57.01,57.09,56.78,56.88,15200.0,57.01,57.09,56.78,56.88,15200.0
2014-05-16 13:00:00,56.83,57.25,56.73,57.24,13800.0,56.83,57.25,56.73,57.24,13800.0
2014-05-16 13:30:00,57.25,57.27,57.06,57.13,22900.0,57.25,57.27,57.06,57.13,22900.0
2014-05-16 14:00:00,57.1,57.1,56.92,56.93,40600.0,57.1,57.1,56.92,56.93,40600.0
2014-05-16 14:30:00,56.95,56.99,56.76,56.87,45200.0,56.95,56.99,56.76,56.87,45200.0
2014-05-16 15:00:00,56.94,57.49,56.92,57.46,49700.0,56.94,57.49,56.92,57.46,49700.0
2014-05-16 15:30:00,57.49,57.59,57.34,57.59,129700.0,57.49,57.59,57.34,57.59,129700.0
2014-05-19 09:30:00,57.37,58.48,57.07,57.21,120700.0,57.37,58.48,57.07,57.21,120700.0
2014-05-19 10:00:00,57.22,57.97,56.5,57.86,104800.0,57.22,57.97,56.5,57.86,104800.0
2014-05-19 10:30:00,57.75,58.0,57.56,57.89,14000.0,57.75,58.0,57.56,57.89,14000.0
2014-05-19 11:00:00,57.85,58.0,57.73,57.84,30400.0,57.85,58.0,57.73,57.84,30400.0
2014-05-19 11:30:00,57.79,57.8,57.55,57.61,19700.0,57.79,57.8,57.55,57.61,19700.0
2014-05-19 12:00:00,57.65,58.0,57.55,57.97,30100.0,57.65,58.0,57.55,57.97,30100.0
2014-05-19 12:30:00,57.91,57.91,57.57,57.75,65200.0,57.91,57.91,57.57,57.75,65200.0
2014-05-19 13:00:00,57.75,57.82,57.43,57.44,53800.0,57.75,57.82,57.43,57.44,53800.0
2014-05-19 13:30:00,57.49,57.58,57.42,57.5,23400.0,57.49,57.58,57.42,57.5,23400.0
2014-05-19 14:00:00,57.49,57.64,57.42,57.59,34200.0,57.49,57.64,57.42,57.59,34200.0
2014-05-19 14:30:00,57.59,57.64,57.52,57.61,30800.0,57.59,57.64,57.52,57.61,30800.0
2014-05-19 15:00:00,57.59,57.64,57.24,57.41,50800.0,57.59,57.64,57.24,57.41,50800.0
2014-05-19 15:30:00,57.43,57.72,57.36,57.65,70000.0,57.43,57.72,57.36,57.65,70000.0
2014-05-20 09:30:00,57.8,57.8,56.66,56.72,92500.0,57.8,57.8,56.66,56.72,92500.0
2014-05-20 10:00:00,56.75,57.33,56.61,56.65,106300.0,56.75,57.33,56.61,56.65,106300.0
2014-05-20 10:30:00,56.68,56.93,56.53,56.79,93800.0,56.68,56.93,56.53,56.79,93800.0
2014-05-20 11:00:00,56.72,57.1,56.63,57.0,14000.0,56.72,57.1,56.63,57.0,14000.0
2014-05-20 11:30:00,57.05,57.45,57.04,57.05,15000.0,57.05,57.45,57.04,57.05,15000.0
2014-05-20 12:00:00,57.04,57.04,56.54,56.73,15700.0,57.04,57.04,56.54,56.73,15700.0
2014-05-20 12:30:00,56.77,56.77,56.53,56.74,13200.0,56.77,56.77,56.53,56.74,13200.0
2014-05-20 13:00:00,56.7,56.89,56.48,56.5,9400.0,56.7,56.89,56.48,56.5,9400.0
2014-05-20 13:30:00,56.55,56.68,56.09,56.12,27400.0,56.55,56.68,56.09,56.12,27400.0
2014-05-20 14:00:00,56.22,56.75,56.2,56.43,17000.0,56.22,56.75,56.2,56.43,17000.0
2014-05-20 14:30:00,56.48,56.49,56.12,56.29,15000.0,56.48,56.49,56.12,56.29,15000.0
2014-05-20 15:00:00,56.24,56.47,56.22,56.22,31700.0,56.24,56.47,56.22,56.22,31700.0
2014-05-20 15:30:00,56.22,56.43,56.12,56.15,116900.0,56.22,56.43,56.12,56.15,116900.0
2014-05-21 09:30:00,56.96,57.0,56.47,56.54,69800.0,56.96,57.0,56.47,56.54,69800.0
2014-05-21 10:00:00,56.54,56.58,56.18,56.27,57300.0,56.54,56.58,56.18,56.27,57300.0
2014-05-21 10:30:00,56.24,56.57,56.17,56.17,40100.0,56.24,56.57,56.17,56.17,40100.0
2014-05-21 11:00:00,56.15,56.15,55.68,55.68,32300.0,56.15,56.15,55.68,55.68,32300.0
2014-05-21 11:30:00,55.76,55.95,55.7,55.8,45300.0,55.76,55.95,55.7,55.8,45300.0
2014-05-21 12:00:00,55.77,56.12,55.73,56.08,44400.0,55.77,56.12,55.73,56.08,44400.0
2014-05-21 12:30:00,56.12,56.26,56.01,56.26,18200.0,56.12,56.26,56.01,56.26,18200.0
2014-05-21 13:00:00,56.3,56.56,56.1,56.1,12400.0,56.3,56.56,56.1,56.1,12400.0
2014-05-21 13:30:00,56.08,56.16,55.98,56.03,29800.0,56.08,56.16,55.98,56.03,29800.0
2014-05-21 14:00:00,56.03,56.38,55.9,56.07,24400.0,56.03,56.38,55.9,56.07,24400.0
2014-05-21 14:30:00,56.11,56.39,56.01,56.29,61900.0,56.11,56.39,56.01,56.29,61900.0
2014-05-21 15:00:00,56.29,56.37,56.18,56.19,38300.0,56.29,56.37,56.18,56.19,38300.0
2014-05-21 15:30:00,56.19,56.25,56.07,56.17,51100.0,56.19,56.25,56.07,56.17,51100.0
2014-05-22 09:30:00,56.17,57.03,56.0,56.93,50300.0,56.17,57.03,56.0,56.93,50300.0
2014-05-22 10:00:00,56.86,56.98,56.39,56.65,18500.0,56.86,56.98,56.39,56.65,18500.0
2014-05-22 10:30:00,56.69,57.16,56.65,57.01,66800.0,56.69,57.16,56.65,57.01,66800.0
2014-05-22 11:00:00,56.99,57.27,56.75,57.24,33000.0,56.99,57.27,56.75,57.24,33000.0
2014-05-22 11:30:00,57.26,57.31,57.02,57.17,66400.0,57.26,57.31,57.02,57.17,66400.0
2014-05-22 12:00:00,57.2,57.3,57.08,57.2,30600.0,57.2,57.3,57.08,57.2,30600.0
2014-05-22 12:30:00,57.25,57.3,57.05,57.23,29400.0,57.25,57.3,57.05,57.23,29400.0
2014-05-22 13:00:00,57.24,57.3,57.11,57.17,15800.0,57.24,57.3,57.11,57.17,15800.0
2014-05-22 13:30:00,57.19,57.24,57.0,57.07,29700.0,57.19,57.24,57.0,57.07,29700.0
2014-05-22 14:00:00,57.14,57.19,56.91,57.05,92500.0,57.14,57.19,56.91,57.05,92500.0
2014-05-22 14:30:00,57.05,57.21,56.97,57.2,42800.0,57.05,57.21,56.97,57.2,42800.0
2014-05-22 15:00:00,57.2,57.2,57.07,57.16,25800.0,57.2,57.2,57.07,57.16,25800.0
2014-05-22 15:30:00,57.2,57.2,56.0,56.21,3078900.0,57.2,57.2,56.0,56.21,3078900.0
2014-05-23 09:30:00,56.2,56.58,55.86,56.5,329700.0,56.2,56.58,55.86,56.5,329700.0
2014-05-23 10:00:00,56.61,56.74,56.25,56.29,114800.0,56.61,56.74,56.25,56.29,114800.0
2014-05-23 10:30:00,56.3,56.4,56.07,56.13,109800.0,56.3,56.4,56.07,56.13,109800.0
2014-05-23 11:00:00,56.18,56.24,55.94,56.13,143300.0,56.18,56.24,55.94,56.13,143300.0
2014-05-23 11:30:00,56.17,56.7,56.17,56.59,183800.0,56.17,56.7,56.17,56.59,183800.0
2014-05-23 12:00:00,56.59,56.79,56.5,56.69,147300.0,56.59,56.79,56.5,56.69,147300.0
2014-05-23 12:30:00,56.68,56.85,56.41,56.56,317200.0,56.68,56.85,56.41,56.56,317200.0
2014-05-23 13:00:00,56.51,56.75,56.5,56.75,52300.0,56.51,56.75,56.5,56.75,52300.0
2014-05-23 13:30:00,56.78,56.82,56.55,56.79,33800.0,56.78,56.82,56.55,56.79,33800.0
2014-05-23 14:00:00,56.78,56.81,56.64,56.67,99700.0,56.78,56.81,56.64,56.67,99700.0
2014-05-23 14:30:00,56.67,56.7,56.54,56.6,82000.0,56.67,56.7,56.54,56.6,82000.0
2014-05-23 15:00:00,56.6,56.6,56.38,56.42,98800.0,56.6,56.6,56.38,56.42,98800.0
2014-05-23 15:30:00,56.44,56.55,56.39,56.48,189000.0,56.44,56.55,56.39,56.48,189000.0
2014-05-27 09:30:00,57.0,57.0,56.24,56.6,149800.0,57.0,57.0,56.24,56.6,149800.0
2014-05-27 10:00:00,56.56,57.32,56.43,57.32,234800.0,56.56,57.32,56.43,57.32,234800.0
2014-05-27 10:30:00,57.3,57.34,56.79,56.98,130600.0,57.3,57.34,56.79,56.98,130600.0
2014-05-27 11:00:00,56.99,57.02,56.59,57.02,118300.0,56.99,57.02,56.59,57.02,118300.0
2014-05-27 11:30:00,57.02,57.23,56.88,57.07,213600.0,57.02,57.23,56.88,57.07,213600.0
2014-05-27 12:00:00,56.99,57.4,56.97,57.25,57600.0,56.99,57.4,56.97,57.25,57600.0
2014-05-27 12:30:00,57.23,57.25,57.1,57.15,54100.0,57.23,57.25,57.1,57.15,54100.0
2014-05-27 13:00:00,57.16,57.23,57.01,57.12,75500.0,57.16,57.23,57.01,57.12,75500.0
2014-05-27 13:30:00,57.15,57.15,56.78,56.91,154900.0,57.15,57.15,56.78,56.91,154900.0
2014-05-27 14:00:00,56.92,57.0,56.85,56.95,95100.0,56.92,57.0,56.85,56.95,95100.0
2014-05-27 14:30:00,56.98,57.05,56.82,56.86,178600.0,56.98,57.05,56.82,56.86,178600.0
2014-05-27 15:00:00,56.86,57.25,56.86,57.02,174400.0,56.86,57.25,56.86,57.02,174400.0
2014-05-27 15:30:00,57.02,57.22,57.01,57.12,244100.0,57.02,57.22,57.01,57.12,244100.0
2014-05-28 09:30:00,57.49,57.71,56.91,57.65,159100.0,57.49,57.71,56.91,57.65,159100.0
2014-05-28 10:00:00,57.61,57.85,57.44,57.62,132100.0,57.61,57.85,57.44,57.62,132100.0
2014-05-28 10:30:00,57.62,57.75,57.56,57.62,112600.0,57.62,57.75,57.56,57.62,112600.0
2014-05-28 11:00:00,57.62,57.75,57.52,57.75,79700.0,57.62,57.75,57.52,57.75,79700.0
2014-05-28 11:30:00,57.74,57.99,57.72,57.89,87900.0,57.74,57.99,57.72,57.89,87900.0
2014-05-28 12:00:00,57.86,57.97,57.73,57.91,70600.0,57.86,57.97,57.73,57.91,70600.0
2014-05-28 12:30:00,57.88,57.9,57.54,57.64,47400.0,57.88,57.9,57.54,57.64,47400.0
2014-05-28 13:00:00,57.64,57.75,57.57,57.59,27200.0,57.64,57.75,57.57,57.59,27200.0
2014-05-28 13:30:00,57.65,57.86,57.65,57.8,70100.0,57.65,57.86,57.65,57.8,70100.0
2014-05-28 14:00:00,57.83,57.84,57.58,57.59,43700.0,57.83,57.84,57.58,57.59,43700.0
2014-05-28 14:30:00,57.62,57.7,57.61,57.65,70400.0,57.62,57.7,57.61,57.65,70400.0
2014-05-28 15:00:00,57.66,57.69,57.51,57.52,59400.0,57.66,57.69,57.51,57.52,59400.0
2014-05-28 15:30:00,57.52,57.6,57.27,57.33,216500.0,57.52,57.6,57.27,57.33,216500.0
2014-05-29 09:30:00,57.48,58.38,57.24,57.77,256000.0,57.48,58.38,57.24,57.77,256000.0
2014-05-29 10:00:00,57.7,57.87,57.23,57.29,103000.0,57.7,57.87,57.23,57.29,103000.0
2014-05-29 10:30:00,57.25,57.5,57.21,57.37,81000.0,57.25,57.5,57.21,57.37,81000.0
2014-05-29 11:00:00,57.35,57.52,57.33,57.39,58300.0,57.35,57.52,57.33,57.39,58300.0
2014-05-29 11:30:00,57.4,57.45,57.21,57.3,86900.0,57.4,57.45,57.21,57.3,86900.0
2014-05-29 12:00:00,57.22,57.56,57.2,57.49,61400.0,57.22,57.56,57.2,57.49,61400.0
2014-05-29 12:30:00,57.43,57.44,57.21,57.27,27000.0,57.43,57.44,57.21,57.27,27000.0
2014-05-29 13:00:00,57.29,57.42,57.23,57.39,22500.0,57.29,57.42,57.23,57.39,22500.0
2014-05-29 13:30:00,57.41,57.41,57.2,57.23,30700.0,57.41,57.41,57.2,57.23,30700.0
2014-05-29 14:00:00,57.26,57.44,57.21,57.33,118900.0,57.26,57.44,57.21,57.33,118900.0
2014-05-29 14:30:00,57.32,57.46,57.3,57.46,94000.0,57.32,57.46,57.3,57.46,94000.0
2014-05-29 15:00:00,57.45,57.51,57.42,57.46,179100.0,57.45,57.51,57.42,57.46,179100.0
2014-05-29 15:30:00,57.45,57.63,57.43,57.5,252800.0,57.45,57.63,57.43,57.5,252800.0
2014-05-30 09:30:00,57.32,57.73,56.72,56.9,93800.0,57.32,57.73,56.72,56.9,93800.0
2014-05-30 10:00:00,56.92,57.4,56.89,57.4,61000.0,56.92,57.4,56.89,57.4,61000.0
2014-05-30 10:30:00,57.39,57.57,57.1,57.53,87200.0,57.39,57.57,57.1,57.53,87200.0
2014-05-30 11:00:00,57.58,57.82,57.35,57.53,92200.0,57.58,57.82,57.35,57.53,92200.0
2014-05-30 11:30:00,57.53,57.72,57.46,57.5,31300.0,57.53,57.72,57.46,57.5,31300.0
2014-05-30 12:00:00,57.47,57.66,57.32,57.38,19000.0,57.47,57.66,57.32,57.38,19000.0
2014-05-30 12:30:00,57.35,57.41,57.1,57.4,21500.0,57.35,57.41,57.1,57.4,21500.0
2014-05-30 13:00:00,57.36,57.61,57.32,57.42,20800.0,57.36,57.61,57.32,57.42,20800.0
2014-05-30 13:30:00,57.44,57.54,57.13,57.52,47300.0,57.44,57.54,57.13,57.52,47300.0
2014-05-30 14:00:00,57.52,57.75,57.5,57.61,29600.0,57.52,57.75,57.5,57.61,29600.0
2014-05-30 14:30:00,57.64,57.93,57.55,57.7,65300.0,57.64,57.93,57.55,57.7,65300.0
2014-05-30 15:00:00,57.67,58.0,57.65,57.95,55200.0,57.67,58.0,57.65,57.95,55200.0
2014-05-30 15:30:00,57.94,58.06,57.91,58.0,133600.0,57.94,58.06,57.91,58.0,133600.0
2014-06-02 09:30:00,58.12,58.46,57.17,57.22,60200.0,58.12,58.46,57.17,57.22,60200.0
2014-06-02 10:00:00,57.15,57.9,57.08,57.88,119300.0,57.15,57.9,57.08,57.88,119300.0
2014-06-02 10:30:00,57.88,57.98,57.61,57.93,81200.0,57.88,57.98,57.61,57.93,81200.0
2014-06-02 11:00:00,58.0,58.24,57.83,58.05,25900.0,58.0,58.24,57.83,58.05,25900.0
2014-06-02 11:30:00,58.08,58.12,57.64,57.64,29600.0,58.08,58.12,57.64,57.64,29600.0
2014-06-02 12:00:00,57.66,57.8,57.46,57.51,15400.0,57.66,57.8,57.46,57.51,15400.0
2014-06-02 12:30:00,57.51,57.7,57.47,57.55,22400.0,57.51,57.7,57.47,57.55,22400.0
2014-06-02 13:00:00,57.58,57.68,57.54,57.62,29500.0,57.58,57.68,57.54,57.62,29500.0
2014-06-02 13:30:00,57.62,57.7,57.49,57.56,32700.0,57.62,57.7,57.49,57.56,32700.0
2014-06-02 14:00:00,57.62,57.89,57.52,57.86,38700.0,57.62,57.89,57.52,57.86,38700.0
2014-06-02 14:30:00,57.84,57.86,57.65,57.69,44800.0,57.84,57.86,57.65,57.69,44800.0
2014-06-02 15:00:00,57.79,58.0,57.7,57.85,38100.0,57.79,58.0,57.7,57.85,38100.0
2014-06-02 15:30:00,57.83,58.02,57.82,57.99,64300.0,57.83,58.02,57.82,57.99,64300.0
2014-06-03 09:30:00,57.77,58.85,57.26,58.72,120800.0,57.77,58.85,57.26,58.72,120800.0
2014-06-03 10:00:00,58.73,59.67,58.69,59.39,207600.0,58.73,59.67,58.69,59.39,207600.0
2014-06-03 10:30:00,59.4,59.83,59.32,59.71,158100.0,59.4,59.83,59.32,59.71,158100.0
2014-06-03 11:00:00,59.71,59.99,59.58,59.86,97800.0,59.71,59.99,59.58,59.86,97800.0
2014-06-03 11:30:00,59.88,59.9,59.46,59.88,63100.0,59.88,59.9,59.46,59.88,63100.0
2014-06-03 12:00:00,59.88,59.96,59.7,59.8,49800.0,59.88,59.96,59.7,59.8,49800.0
2014-06-03 12:30:00,59.84,59.91,59.63,59.9,67800.0,59.84,59.91,59.63,59.9,67800.0
2014-06-03 13:00:00,59.89,59.99,59.81,59.97,48900.0,59.89,59.99,59.81,59.97,48900.0
2014-06-03 13:30:00,59.96,60.34,59.93,60.29,60800.0,59.96,60.34,59.93,60.29,60800.0
2014-06-03 14:00:00,60.28,60.51,60.24,60.49,64700.0,60.28,60.51,60.24,60.49,64700.0
2014-06-03 14:30:00,60.49,60.83,60.49,60.7,125700.0,60.49,60.83,60.49,60.7,125700.0
2014-06-03 15:00:00,60.7,61.07,60.62,61.07,117400.0,60.7,61.07,60.62,61.07,117400.0
2014-06-03 15:30:00,61.06,62.03,61.06,61.59,721700.0,61.06,62.03,61.06,61.59,721700.0
2014-06-04 09:30:00,61.69,62.45,60.93,62.37,197400.0,61.69,62.45,60.93,62.37,197400.0
2014-06-04 10:00:00,62.41,62.83,62.04,62.3,220200.0,62.41,62.83,62.04,62.3,220200.0
2014-06-04 10:30:00,62.33,63.16,62.33,63.07,178300.0,62.33,63.16,62.33,63.07,178300.0
2014-06-04 11:00:00,63.07,63.15,62.6,62.85,95100.0,63.07,63.15,62.6,62.85,95100.0
2014-06-04 11:30:00,62.89,63.24,62.84,62.9,107500.0,62.89,63.24,62.84,62.9,107500.0
2014-06-04 12:00:00,62.88,62.97,62.59,62.65,89300.0,62.88,62.97,62.59,62.65,89300.0
2014-06-04 12:30:00,62.59,62.65,62.45,62.59,71000.0,62.59,62.65,62.45,62.59,71000.0
2014-06-04 13:00:00,62.56,62.59,62.45,62.57,42400.0,62.56,62.59,62.45,62.57,42400.0
2014-06-04 13:30:00,62.62,62.91,62.54,62.8,39900.0,62.62,62.91,62.54,62.8,39900.0
2014-06-04 14:00:00,62.76,62.92,62.61,62.81,95100.0,62.76,62.92,62.61,62.81,95100.0
2014-06-04 14:30:00,62.79,62.83,62.72,62.82,74100.0,62.79,62.83,62.72,62.82,74100.0
2014-06-04 15:00:00,62.82,63.02,62.79,63.02,76300.0,62.82,63.02,62.79,63.02,76300.0
2014-06-04 15:30:00,63.01,63.11,62.95,63.11,159700.0,63.01,63.11,62.95,63.11,159700.0
2014-06-05 09:30:00,63.1,64.24,63.0,63.57,177000.0,63.1,64.24,63.0,63.57,177000.0
2014-06-05 10:00:00,63.68,63.82,62.64,62.77,84000.0,63.68,63.82,62.64,62.77,84000.0
2014-06-05 10:30:00,62.86,63.05,62.53,63.04,53700.0,62.86,63.05,62.53,63.04,53700.0
2014-06-05 11:00:00,63.13,63.39,62.97,63.29,44500.0,63.13,63.39,62.97,63.29,44500.0
2014-06-05 11:30:00,63.31,63.75,63.24,63.67,49300.0,63.31,63.75,63.24,63.67,49300.0
2014-06-05 12:00:00,63.71,63.8,63.57,63.68,84800.0,63.71,63.8,63.57,63.68,84800.0
2014-06-05 12:30:00,63.62,64.0,63.62,63.86,42500.0,63.62,64.0,63.62,63.86,42500.0
2014-06-05 13:00:00,63.82,63.99,63.71,63.74,89700.0,63.82,63.99,63.71,63.74,89700.0
2014-06-05 13:30:00,63.72,63.75,63.16,63.22,59000.0,63.72,63.75,63.16,63.22,59000.0
2014-06-05 14:00:00,63.2,63.42,62.78,63.29,98000.0,63.2,63.42,62.78,63.29,98000.0
2014-06-05 14:30:00,63.31,63.36,63.0,63.13,40100.0,63.31,63.36,63.0,63.13,40100.0
2014-06-05 15:00:00,63.13,63.38,63.05,63.31,56100.0,63.13,63.38,63.05,63.31,56100.0
2014-06-05 15:30:00,63.31,63.41,63.16,63.34,118400.0,63.31,63.41,63.16,63.34,118400.0
2014-06-06 09:30:00,63.33,64.2,62.22,62.34,298000.0,63.33,64.2,62.22,62.34,298000.0
2014-06-06 10:00:00,62.35,62.39,61.6,61.9,4353000.0,62.35,62.39,61.6,61.9,4353000.0
2014-06-06 10:30:00,61.95,62.25,61.94,62.2,305000.0,61.95,62.25,61.94,62.2,305000.0
2014-06-06 11:00:00,62.19,62.26,62.1,62.18,209200.0,62.19,62.26,62.1,62.18,209200.0
2014-06-06 11:30:00,62.17,62.2,61.6,61.7,239800.0,62.17,62.2,61.6,61.7,239800.0
2014-06-06 12:00:00,61.7,61.75,61.34,61.46,335600.0,61.7,61.75,61.34,61.46,335600.0
2014-06-06 12:30:00,61.46,61.8,61.44,61.71,89000.0,61.46,61.8,61.44,61.71,89000.0
2014-06-06 13:00:00,61.69,61.94,61.69,61.88,131400.0,61.69,61.94,61.69,61.88,131400.0
2014-06-06 13:30:00,61.89,61.9,61.71,61.73,282600.0,61.89,61.9,61.71,61.73,282600.0
2014-06-06 14:00:00,61.7,61.78,61.63,61.75,107000.0,61.7,61.78,61.63,61.75,107000.0
2014-06-06 14:30:00,61.75,61.82,61.7,61.79,62400.0,61.75,61.82,61.7,61.79,62400.0
2014-06-06 15:00:00,61.79,61.79,61.65,61.73,129800.0,61.79,61.79,61.65,61.73,129800.0
2014-06-06 15:30:00,61.74,61.76,61.65,61.74,396000.0,61.74,61.76,61.65,61.74,396000.0
2014-06-09 09:30:00,63.0,63.1,61.45,61.85,179900.0,63.0,63.1,61.45,61.85,179900.0
2014-06-09 10:00:00,61.85,61.89,61.62,61.82,173200.0,61.85,61.89,61.62,61.82,173200.0
2014-06-09 10:30:00,61.75,62.04,61.7,61.87,78400.0,61.75,62.04,61.7,61.87,78400.0
2014-06-09 11:00:00,61.93,61.93,61.57,61.7,46300.0,61.93,61.93,61.57,61.7,46300.0
2014-06-09 11:30:00,61.7,61.8,61.64,61.8,42900.0,61.7,61.8,61.64,61.8,42900.0
2014-06-09 12:00:00,61.8,61.85,61.71,61.85,75400.0,61.8,61.85,61.71,61.85,75400.0
2014-06-09 12:30:00,61.84,61.9,61.77,61.8,30800.0,61.84,61.9,61.77,61.8,30800.0
2014-06-09 13:00:00,61.8,62.36,61.8,62.26,403200.0,61.8,62.36,61.8,62.26,403200.0
2014-06-09 13:30:00,62.25,62.33,61.89,61.95,90500.0,62.25,62.33,61.89,61.95,90500.0
2014-06-09 14:00:00,61.94,61.98,61.57,61.65,119500.0,61.94,61.98,61.57,61.65,119500.0
2014-06-09 14:30:00,61.66,61.7,61.51,61.57,107900.0,61.66,61.7,61.51,61.57,107900.0
2014-06-09 15:00:00,61.57,61.69,61.55,61.55,72000.0,61.57,61.69,61.55,61.55,72000.0
2014-06-09 15:30:00,61.56,61.7,61.41,61.51,264700.0,61.56,61.7,61.41,61.51,264700.0
2014-06-10 09:30:00,61.65,62.46,61.1,61.1,150500.0,61.65,62.46,61.1,61.1,150500.0
2014-06-10 10:00:00,61.2,61.34,60.8,60.93,128100.0,61.2,61.34,60.8,60.93,128100.0
2014-06-10 10:30:00,60.94,61.25,60.69,61.23,44800.0,60.94,61.25,60.69,61.23,44800.0
2014-06-10 11:00:00,61.25,61.61,61.21,61.36,38400.0,61.25,61.61,61.21,61.36,38400.0
2014-06-10 11:30:00,61.4,61.7,61.4,61.54,46100.0,61.4,61.7,61.4,61.54,46100.0
2014-06-10 12:00:00,61.55,61.67,61.26,61.67,37900.0,61.55,61.67,61.26,61.67,37900.0
2014-06-10 12:30:00,61.67,61.78,61.53,61.77,19100.0,61.67,61.78,61.53,61.77,19100.0
2014-06-10 13:00:00,61.76,61.8,61.5,61.56,22100.0,61.76,61.8,61.5,61.56,22100.0
2014-06-10 13:30:00,61.61,61.78,61.58,61.78,48300.0,61.61,61.78,61.58,61.78,48300.0
2014-06-10 14:00:00,61.76,61.76,61.57,61.71,27400.0,61.76,61.76,61.57,61.71,27400.0
2014-06-10 14:30:00,61.72,61.76,61.53,61.62,44000.0,61.72,61.76,61.53,61.62,44000.0
2014-06-10 15:00:00,61.64,61.65,61.55,61.64,32800.0,61.64,61.65,61.55,61.64,32800.0
2014-06-10 15:30:00,61.64,61.78,61.52,61.6,134300.0,61.64,61.78,61.52,61.6,134300.0
2014-06-11 09:30:00,61.25,61.97,60.9,61.62,90400.0,61.25,61.97,60.9,61.62,90400.0
2014-06-11 10:00:00,61.59,62.1,61.49,62.04,60900.0,61.59,62.1,61.49,62.04,60900.0
2014-06-11 10:30:00,62.04,62.43,61.82,62.29,68400.0,62.04,62.43,61.82,62.29,68400.0
2014-06-11 11:00:00,62.3,62.36,61.99,61.99,89600.0,62.3,62.36,61.99,61.99,89600.0
2014-06-11 11:30:00,62.01,62.2,61.9,61.93,74800.0,62.01,62.2,61.9,61.93,74800.0
2014-06-11 12:00:00,61.94,62.01,61.8,61.81,80900.0,61.94,62.01,61.8,61.81,80900.0
2014-06-11 12:30:00,61.82,62.0,61.81,61.89,61900.0,61.82,62.0,61.81,61.89,61900.0
2014-06-11 13:00:00,61.89,61.9,61.7,61.82,41400.0,61.89,61.9,61.7,61.82,41400.0
2014-06-11 13:30:00,61.82,61.88,61.44,61.52,45700.0,61.82,61.88,61.44,61.52,45700.0
2014-06-11 14:00:00,61.51,61.57,60.97,61.4,112000.0,61.51,61.57,60.97,61.4,112000.0
2014-06-11 14:30:00,61.4,61.48,61.13,61.42,68300.0,61.4,61.48,61.13,61.42,68300.0
2014-06-11 15:00:00,61.4,61.6,61.4,61.59,52000.0,61.4,61.6,61.4,61.59,52000.0
2014-06-11 15:30:00,61.6,61.61,61.44,61.53,98900.0,61.6,61.61,61.44,61.53,98900.0
2014-06-12 09:30:00,62.03,62.03,61.27,61.6,109400.0,62.03,62.03,61.27,61.6,109400.0
2014-06-12 10:00:00,61.69,61.99,61.61,61.67,98200.0,61.69,61.99,61.61,61.67,98200.0
2014-06-12 10:30:00,61.67,61.95,61.57,61.77,66200.0,61.67,61.95,61.57,61.77,66200.0
2014-06-12 11:00:00,61.77,62.32,61.75,62.3,42600.0,61.77,62.32,61.75,62.3,42600.0
2014-06-12 11:30:00,62.35,62.55,62.28,62.38,69500.0,62.35,62.55,62.28,62.38,69500.0
2014-06-12 12:00:00,62.34,62.5,62.23,62.38,46100.0,62.34,62.5,62.23,62.38,46100.0
2014-06-12 12:30:00,62.42,62.5,62.12,62.2,46400.0,62.42,62.5,62.12,62.2,46400.0
2014-06-12 13:00:00,62.21,62.24,61.98,62.01,53100.0,62.21,62.24,61.98,62.01,53100.0
2014-06-12 13:30:00,62.02,62.05,61.71,61.8,84900.0,62.02,62.05,61.71,61.8,84900.0
2014-06-12 14:00:00,61.8,61.85,61.71,61.72,26200.0,61.8,61.85,61.71,61.72,26200.0
2014-06-12 14:30:00,61.75,61.78,61.53,61.71,46900.0,61.75,61.78,61.53,61.71,46900.0
2014-06-12 15:00:00,61.71,61.93,61.62,61.92,59400.0,61.71,61.93,61.62,61.92,59400.0
2014-06-12 15:30:00,61.93,61.93,61.58,61.78,72900.0,61.93,61.93,61.58,61.78,72900.0
2014-06-13 09:30:00,62.0,62.0,61.01,61.22,74300.0,62.0,62.0,61.01,61.22,74300.0
2014-06-13 10:00:00,61.25,61.25,60.82,61.17,39800.0,61.25,61.25,60.82,61.17,39800.0
2014-06-13 10:30:00,61.18,61.24,60.96,61.07,38000.0,61.18,61.24,60.96,61.07,38000.0
2014-06-13 11:00:00,61.1,61.24,60.95,60.95,25400.0,61.1,61.24,60.95,60.95,25400.0
2014-06-13 11:30:00,60.94,60.96,60.63,60.69,14900.0,60.94,60.96,60.63,60.69,14900.0
2014-06-13 12:00:00,60.74,60.98,60.67,60.88,22300.0,60.74,60.98,60.67,60.88,22300.0
2014-06-13 12:30:00,60.87,60.9,60.67,60.84,15100.0,60.87,60.9,60.67,60.84,15100.0
2014-06-13 13:00:00,60.84,60.96,60.67,60.91,11700.0,60.84,60.96,60.67,60.91,11700.0
2014-06-13 13:30:00,60.92,61.35,60.92,61.32,20000.0,60.92,61.35,60.92,61.32,20000.0
2014-06-13 14:00:00,61.31,61.35,61.23,61.33,17200.0,61.31,61.35,61.23,61.33,17200.0
2014-06-13 14:30:00,61.35,61.36,61.18,61.34,26100.0,61.35,61.36,61.18,61.34,26100.0
2014-06-13 15:00:00,61.31,61.39,61.17,61.17,29100.0,61.31,61.39,61.17,61.17,29100.0
2014-06-13 15:30:00,61.17,61.19,60.99,61.09,124300.0,61.17,61.19,60.99,61.09,124300.0
2014-06-16 09:30:00,60.8,61.7,60.2,61.39,102300.0,60.8,61.7,60.2,61.39,102300.0
2014-06-16 10:00:00,61.4,61.64,61.32,61.42,48200.0,61.4,61.64,61.32,61.42,48200.0
2014-06-16 10:30:00,61.44,61.7,61.39,61.44,40900.0,61.44,61.7,61.39,61.44,40900.0
2014-06-16 11:00:00,61.43,61.49,61.09,61.21,75200.0,61.43,61.49,61.09,61.21,75200.0
2014-06-16 11:30:00,61.17,61.28,60.92,61.12,53800.0,61.17,61.28,60.92,61.12,53800.0
2014-06-16 12:00:00,61.13,61.15,60.93,61.06,26700.0,61.13,61.15,60.93,61.06,26700.0
2014-06-16 12:30:00,61.03,61.06,60.76,60.78,16100.0,61.03,61.06,60.76,60.78,16100.0
2014-06-16 13:00:00,60.74,61.08,60.74,60.86,24300.0,60.74,61.08,60.74,60.86,24300.0
2014-06-16 13:30:00,60.9,60.93,60.55,60.6,25300.0,60.9,60.93,60.55,60.6,25300.0
2014-06-16 14:00:00,60.6,60.72,60.48,60.56,34100.0,60.6,60.72,60.48,60.56,34100.0
2014-06-16 14:30:00,60.53,60.78,60.49,60.69,38700.0,60.53,60.78,60.49,60.69,38700.0
2014-06-16 15:00:00,60.65,60.66,60.34,60.51,48900.0,60.65,60.66,60.34,60.51,48900.0
2014-06-16 15:30:00,60.5,60.62,60.39,60.5,129400.0,60.5,60.62,60.39,60.5,129400.0
2014-06-17 09:30:00,60.54,60.93,59.39,60.53,107900.0,60.54,60.93,59.39,60.53,107900.0
2014-06-17 10:00:00,60.57,60.74,60.12,60.2,55600.0,60.57,60.74,60.12,60.2,55600.0
2014-06-17 10:30:00,60.2,60.55,60.2,60.5,49300.0,60.2,60.55,60.2,60.5,49300.0
2014-06-17 11:00:00,60.53,60.71,60.47,60.6,31200.0,60.53,60.71,60.47,60.6,31200.0
2014-06-17 11:30:00,60.66,60.78,60.55,60.7,45700.0,60.66,60.78,60.55,60.7,45700.0
2014-06-17 12:00:00,60.7,60.76,60.56,60.68,22300.0,60.7,60.76,60.56,60.68,22300.0
2014-06-17 12:30:00,60.7,60.81,60.69,60.78,39600.0,60.7,60.81,60.69,60.78,39600.0
2014-06-17 13:00:00,60.77,60.8,60.53,60.53,33600.0,60.77,60.8,60.53,60.53,33600.0
2014-06-17 13:30:00,60.52,60.7,60.52,60.57,29000.0,60.52,60.7,60.52,60.57,29000.0
2014-06-17 14:00:00,60.55,60.61,60.41,60.47,42200.0,60.55,60.61,60.41,60.47,42200.0
2014-06-17 14:30:00,60.47,60.51,60.32,60.37,60000.0,60.47,60.51,60.32,60.37,60000.0
2014-06-17 15:00:00,60.39,60.48,60.2,60.46,56300.0,60.39,60.48,60.2,60.46,56300.0
2014-06-17 15:30:00,60.48,60.66,60.39,60.51,80900.0,60.48,60.66,60.39,60.51,80900.0
2014-06-18 09:30:00,60.53,61.68,60.53,61.39,87700.0,60.53,61.68,60.53,61.39,87700.0
2014-06-18 10:00:00,61.38,62.0,61.21,61.8,96300.0,61.38,62.0,61.21,61.8,96300.0
2014-06-18 10:30:00,61.83,62.39,61.83,62.19,92000.0,61.83,62.39,61.83,62.19,92000.0
2014-06-18 11:00:00,62.14,62.45,61.85,62.35,110400.0,62.14,62.45,61.85,62.35,110400.0
2014-06-18 11:30:00,62.36,62.45,62.0,62.16,45300.0,62.36,62.45,62.0,62.16,45300.0
2014-06-18 12:00:00,62.12,62.19,62.05,62.09,32400.0,62.12,62.19,62.05,62.09,32400.0
2014-06-18 12:30:00,62.07,62.41,62.0,62.04,37800.0,62.07,62.41,62.0,62.04,37800.0
2014-06-18 13:00:00,62.04,62.06,61.79,61.82,39600.0,62.04,62.06,61.79,61.82,39600.0
2014-06-18 13:30:00,61.81,62.04,61.64,61.64,66400.0,61.81,62.04,61.64,61.64,66400.0
2014-06-18 14:00:00,61.63,62.44,61.63,62.41,70600.0,61.63,62.44,61.63,62.41,70600.0
2014-06-18 14:30:00,62.38,62.54,62.11,62.48,93200.0,62.38,62.54,62.11,62.48,93200.0
2014-06-18 15:00:00,62.46,62.54,62.35,62.43,76800.0,62.46,62.54,62.35,62.43,76800.0
2014-06-18 15:30:00,62.43,62.81,62.4,62.66,194800.0,62.43,62.81,62.4,62.66,194800.0
2014-06-19 09:30:00,62.8,63.5,62.73,63.24,135400.0,62.8,63.5,62.73,63.24,135400.0
2014-06-19 10:00:00,63.27,63.5,62.88,63.06,112300.0,63.27,63.5,62.88,63.06,112300.0
2014-06-19 10:30:00,63.04,63.43,63.0,63.04,78300.0,63.04,63.43,63.0,63.04,78300.0
2014-06-19 11:00:00,63.02,63.1,62.92,63.05,57000.0,63.02,63.1,62.92,63.05,57000.0
2014-06-19 11:30:00,63.05,63.06,62.45,62.47,40500.0,63.05,63.06,62.45,62.47,40500.0
2014-06-19 12:00:00,62.46,62.57,62.33,62.5,29700.0,62.46,62.57,62.33,62.5,29700.0
2014-06-19 12:30:00,62.48,62.63,62.44,62.46,23200.0,62.48,62.63,62.44,62.46,23200.0
2014-06-19 13:00:00,62.45,62.45,62.22,62.39,28600.0,62.45,62.45,62.22,62.39,28600.0
2014-06-19 13:30:00,62.38,62.47,62.28,62.35,24400.0,62.38,62.47,62.28,62.35,24400.0
2014-06-19 14:00:00,62.33,62.53,62.32,62.36,29500.0,62.33,62.53,62.32,62.36,29500.0
2014-06-19 14:30:00,62.36,62.56,62.35,62.52,32700.0,62.36,62.56,62.35,62.52,32700.0
2014-06-19 15:00:00,62.52,62.55,62.39,62.42,74500.0,62.52,62.55,62.39,62.42,74500.0
2014-06-19 15:30:00,62.45,62.51,62.28,62.43,162100.0,62.45,62.51,62.28,62.43,162100.0
2014-06-20 09:30:00,62.74,63.81,62.61,63.81,190400.0,62.74,63.81,62.61,63.81,190400.0
2014-06-20 10:00:00,63.83,64.85,63.82,64.67,327200.0,63.83,64.85,63.82,64.67,327200.0
2014-06-20 10:30:00,64.66,65.8,64.6,65.8,246300.0,64.66,65.8,64.6,65.8,246300.0
2014-06-20 11:00:00,65.8,66.24,65.52,65.58,177500.0,65.8,66.24,65.52,65.58,177500.0
2014-06-20 11:30:00,65.58,65.7,65.38,65.49,89100.0,65.58,65.7,65.38,65.49,89100.0
2014-06-20 12:00:00,65.51,65.51,65.3,65.4,77100.0,65.51,65.51,65.3,65.4,77100.0
2014-06-20 12:30:00,65.4,65.54,65.27,65.29,84300.0,65.4,65.54,65.27,65.29,84300.0
2014-06-20 13:00:00,65.28,65.29,65.11,65.22,99500.0,65.28,65.29,65.11,65.22,99500.0
2014-06-20 13:30:00,65.2,66.33,65.2,66.18,172600.0,65.2,66.33,65.2,66.18,172600.0
2014-06-20 14:00:00,66.21,67.11,66.21,66.36,322400.0,66.21,67.11,66.21,66.36,322400.0
2014-06-20 14:30:00,66.35,66.41,65.89,66.16,113600.0,66.35,66.41,65.89,66.16,113600.0
2014-06-20 15:00:00,66.17,66.29,66.0,66.05,93100.0,66.17,66.29,66.0,66.05,93100.0
2014-06-20 15:30:00,66.04,66.15,65.79,66.12,359500.0,66.04,66.15,65.79,66.12,359500.0
2014-06-23 09:30:00,65.36,65.99,65.26,65.98,119100.0,65.36,65.99,65.26,65.98,119100.0
2014-06-23 10:00:00,65.92,66.3,65.16,65.33,94500.0,65.92,66.3,65.16,65.33,94500.0
2014-06-23 10:30:00,65.38,65.41,65.08,65.09,52300.0,65.38,65.41,65.08,65.09,52300.0
2014-06-23 11:00:00,65.09,65.11,64.58,64.72,75400.0,65.09,65.11,64.58,64.72,75400.0
2014-06-23 11:30:00,64.74,64.79,64.59,64.59,67000.0,64.74,64.79,64.59,64.59,67000.0
2014-06-23 12:00:00,64.58,64.72,64.38,64.67,42900.0,64.58,64.72,64.38,64.67,42900.0
2014-06-23 12:30:00,64.68,64.78,64.34,64.39,38400.0,64.68,64.78,64.34,64.39,38400.0
2014-06-23 13:00:00,64.36,64.4,64.23,64.33,58400.0,64.36,64.4,64.23,64.33,58400.0
2014-06-23 13:30:00,64.34,64.41,64.26,64.26,31400.0,64.34,64.41,64.26,64.26,31400.0
2014-06-23 14:00:00,64.27,64.35,64.09,64.09,51200.0,64.27,64.35,64.09,64.09,51200.0
2014-06-23 14:30:00,64.1,64.34,64.04,64.31,54200.0,64.1,64.34,64.04,64.31,54200.0
2014-06-23 15:00:00,64.3,64.39,64.11,64.16,88400.0,64.3,64.39,64.11,64.16,88400.0
2014-06-23 15:30:00,64.17,64.25,64.04,64.25,126200.0,64.17,64.25,64.04,64.25,126200.0
2014-06-24 09:30:00,64.83,65.0,63.38,63.38,103100.0,64.83,65.0,63.38,63.38,103100.0
2014-06-24 10:00:00,63.41,64.45,63.41,64.4,59400.0,63.41,64.45,63.41,64.4,59400.0
2014-06-24 10:30:00,64.41,64.84,64.3,64.74,44300.0,64.41,64.84,64.3,64.74,44300.0
2014-06-24 11:00:00,64.75,64.8,63.95,63.97,33700.0,64.75,64.8,63.95,63.97,33700.0
2014-06-24 11:30:00,63.98,64.04,63.73,63.98,33900.0,63.98,64.04,63.73,63.98,33900.0
2014-06-24 12:00:00,64.02,64.15,63.94,64.15,34800.0,64.02,64.15,63.94,64.15,34800.0
2014-06-24 12:30:00,64.15,64.32,63.63,63.79,29600.0,64.15,64.32,63.63,63.79,29600.0
2014-06-24 13:00:00,63.78,63.78,63.35,63.6,37600.0,63.78,63.78,63.35,63.6,37600.0
2014-06-24 13:30:00,63.62,63.75,63.42,63.42,31900.0,63.62,63.75,63.42,63.42,31900.0
2014-06-24 14:00:00,63.44,63.65,63.35,63.42,61700.0,63.44,63.65,63.35,63.42,61700.0
2014-06-24 14:30:00,63.4,63.51,63.29,63.45,41900.0,63.4,63.51,63.29,63.45,41900.0
2014-06-24 15:00:00,63.43,63.43,62.76,62.95,77900.0,63.43,63.43,62.76,62.95,77900.0
2014-06-24 15:30:00,62.95,63.04,62.69,62.79,155900.0,62.95,63.04,62.69,62.79,155900.0
2014-06-25 09:30:00,63.48,63.99,62.69,63.24,119300.0,63.48,63.99,62.69,63.24,119300.0
2014-06-25 10:00:00,63.25,63.28,62.85,62.9,38800.0,63.25,63.28,62.85,62.9,38800.0
2014-06-25 10:30:00,62.85,62.9,62.51,62.9,29500.0,62.85,62.9,62.51,62.9,29500.0
2014-06-25 11:00:00,62.89,62.99,62.71,62.71,18800.0,62.89,62.99,62.71,62.71,18800.0
2014-06-25 11:30:00,62.76,62.87,62.68,62.76,15200.0,62.76,62.87,62.68,62.76,15200.0
2014-06-25 12:00:00,62.81,63.23,62.8,63.19,26800.0,62.81,63.23,62.8,63.19,26800.0
2014-06-25 12:30:00,63.21,63.21,62.69,62.69,27300.0,63.21,63.21,62.69,62.69,27300.0
2014-06-25 13:00:00,62.71,62.77,62.39,62.55,46900.0,62.71,62.77,62.39,62.55,46900.0
2014-06-25 13:30:00,62.56,62.69,62.51,62.6,31200.0,62.56,62.69,62.51,62.6,31200.0
2014-06-25 14:00:00,62.58,62.63,62.51,62.55,23000.0,62.58,62.63,62.51,62.55,23000.0
2014-06-25 14:30:00,62.57,62.65,62.51,62.52,30100.0,62.57,62.65,62.51,62.52,30100.0
2014-06-25 15:00:00,62.51,62.65,62.48,62.57,37300.0,62.51,62.65,62.48,62.57,37300.0
2014-06-25 15:30:00,62.57,62.61,62.48,62.56,85500.0,62.57,62.61,62.48,62.56,85500.0
2014-06-26 09:30:00,62.45,62.94,61.31,61.5,116000.0,62.45,62.94,61.31,61.5,116000.0
2014-06-26 10:00:00,61.46,62.4,61.39,62.4,54800.0,61.46,62.4,61.39,62.4,54800.0
2014-06-26 10:30:00,62.4,62.43,62.18,62.19,32800.0,62.4,62.43,62.18,62.19,32800.0
2014-06-26 11:00:00,62.18,62.22,61.98,62.09,22100.0,62.18,62.22,61.98,62.09,22100.0
2014-06-26 11:30:00,62.1,62.28,61.98,62.14,18200.0,62.1,62.28,61.98,62.14,18200.0
2014-06-26 12:00:00,62.1,62.31,62.03,62.2,20700.0,62.1,62.31,62.03,62.2,20700.0
2014-06-26 12:30:00,62.22,62.29,62.08,62.09,17900.0,62.22,62.29,62.08,62.09,17900.0
2014-06-26 13:00:00,62.13,62.47,62.07,62.41,19200.0,62.13,62.47,62.07,62.41,19200.0
2014-06-26 13:30:00,62.38,62.63,62.3,62.51,28100.0,62.38,62.63,62.3,62.51,28100.0
2014-06-26 14:00:00,62.48,62.51,62.36,62.45,8700.0,62.48,62.51,62.36,62.45,8700.0
2014-06-26 14:30:00,62.41,62.52,62.31,62.44,26200.0,62.41,62.52,62.31,62.44,26200.0
2014-06-26 15:00:00,62.42,62.75,62.39,62.68,17700.0,62.42,62.75,62.39,62.68,17700.0
2014-06-26 15:30:00,62.67,62.8,62.61,62.7,56600.0,62.67,62.8,62.61,62.7,56600.0
2014-06-27 09:30:00,62.66,62.87,61.9,62.07,32000.0,62.66,62.87,61.9,62.07,32000.0
2014-06-27 10:00:00,62.07,62.26,62.01,62.2,38900.0,62.07,62.26,62.01,62.2,38900.0
2014-06-27 10:30:00,62.2,62.26,62.0,62.06,34200.0,62.2,62.26,62.0,62.06,34200.0
2014-06-27 11:00:00,62.03,62.39,61.66,62.38,58500.0,62.03,62.39,61.66,62.38,58500.0
2014-06-27 11:30:00,62.37,62.39,62.22,62.25,14100.0,62.37,62.39,62.22,62.25,14100.0
2014-06-27 12:00:00,62.3,62.32,62.16,62.25,11300.0,62.3,62.32,62.16,62.25,11300.0
2014-06-27 12:30:00,62.25,62.26,62.17,62.19,7000.0,62.25,62.26,62.17,62.19,7000.0
2014-06-27 13:00:00,62.19,62.28,61.85,62.0,13100.0,62.19,62.28,61.85,62.0,13100.0
2014-06-27 13:30:00,62.03,62.31,61.98,62.21,15300.0,62.03,62.31,61.98,62.21,15300.0
2014-06-27 14:00:00,62.25,62.38,62.09,62.38,12100.0,62.25,62.38,62.09,62.38,12100.0
2014-06-27 14:30:00,62.4,62.49,62.31,62.38,14900.0,62.4,62.49,62.31,62.38,14900.0
2014-06-27 15:00:00,62.4,62.64,62.33,62.56,29500.0,62.4,62.64,62.33,62.56,29500.0
2014-06-27 15:30:00,62.52,62.94,62.51,62.83,120100.0,62.52,62.94,62.51,62.83,120100.0
2014-06-30 09:30:00,62.67,63.27,62.1,62.17,47100.0,62.67,63.27,62.1,62.17,47100.0
2014-06-30 10:00:00,62.18,62.62,62.14,62.58,56400.0,62.18,62.62,62.14,62.58,56400.0
2014-06-30 10:30:00,62.58,62.59,62.19,62.3,30600.0,62.58,62.59,62.19,62.3,30600.0
2014-06-30 11:00:00,62.3,62.58,62.17,62.45,42200.0,62.3,62.58,62.17,62.45,42200.0
2014-06-30 11:30:00,62.47,62.67,62.3,62.67,30400.0,62.47,62.67,62.3,62.67,30400.0
2014-06-30 12:00:00,62.62,62.64,62.3,62.5,21000.0,62.62,62.64,62.3,62.5,21000.0
2014-06-30 12:30:00,62.49,62.53,62.4,62.42,11200.0,62.49,62.53,62.4,62.42,11200.0
2014-06-30 13:00:00,62.37,62.42,62.24,62.42,10300.0,62.37,62.42,62.24,62.42,10300.0
2014-06-30 13:30:00,62.41,62.45,62.25,62.28,16900.0,62.41,62.45,62.25,62.28,16900.0
2014-06-30 14:00:00,62.28,62.29,62.11,62.15,14500.0,62.28,62.29,62.11,62.15,14500.0
2014-06-30 14:30:00,62.17,62.45,62.09,62.36,38000.0,62.17,62.45,62.09,62.36,38000.0
2014-06-30 15:00:00,62.34,62.39,62.21,62.23,29000.0,62.34,62.39,62.21,62.23,29000.0
2014-06-30 15:30:00,62.24,62.28,62.06,62.25,92500.0,62.24,62.28,62.06,62.25,92500.0
2014-07-01 09:30:00,62.7,63.55,62.35,62.89,103600.0,62.7,63.55,62.35,62.89,103600.0
2014-07-01 10:00:00,63.0,63.32,62.92,62.92,31600.0,63.0,63.32,62.92,62.92,31600.0
2014-07-01 10:30:00,62.96,63.14,62.73,63.11,29800.0,62.96,63.14,62.73,63.11,29800.0
2014-07-01 11:00:00,63.18,63.67,63.12,63.66,31200.0,63.18,63.67,63.12,63.66,31200.0
2014-07-01 11:30:00,63.63,63.67,63.45,63.5,37100.0,63.63,63.67,63.45,63.5,37100.0
2014-07-01 12:00:00,63.5,63.56,63.17,63.17,50500.0,63.5,63.56,63.17,63.17,50500.0
2014-07-01 12:30:00,63.19,63.35,63.16,63.32,22400.0,63.19,63.35,63.16,63.32,22400.0
2014-07-01 13:00:00,63.32,63.45,63.27,63.45,17800.0,63.32,63.45,63.27,63.45,17800.0
2014-07-01 13:30:00,63.48,63.79,63.43,63.71,43300.0,63.48,63.79,63.43,63.71,43300.0
2014-07-01 14:00:00,63.7,63.82,63.66,63.73,11800.0,63.7,63.82,63.66,63.73,11800.0
2014-07-01 14:30:00,63.73,63.78,63.47,63.53,41100.0,63.73,63.78,63.47,63.53,41100.0
2014-07-01 15:00:00,63.51,63.52,63.39,63.45,25200.0,63.51,63.52,63.39,63.45,25200.0
2014-07-01 15:30:00,63.48,63.72,63.46,63.67,78800.0,63.48,63.72,63.46,63.67,78800.0
2014-07-02 09:30:00,63.48,64.3,63.22,64.24,58500.0,63.48,64.3,63.22,64.24,58500.0
2014-07-02 10:00:00,64.23,64.23,63.71,63.84,37900.0,64.23,64.23,63.71,63.84,37900.0
2014-07-02 10:30:00,63.9,64.15,63.81,64.12,37400.0,63.9,64.15,63.81,64.12,37400.0
2014-07-02 11:00:00,64.11,64.43,64.04,64.43,46700.0,64.11,64.43,64.04,64.43,46700.0
2014-07-02 11:30:00,64.42,65.05,64.4,64.97,87100.0,64.42,65.05,64.4,64.97,87100.0
2014-07-02 12:00:00,64.95,65.79,64.95,65.51,146900.0,64.95,65.79,64.95,65.51,146900.0
2014-07-02 12:30:00,65.54,65.54,64.78,64.78,74100.0,65.54,65.54,64.78,64.78,74100.0
2014-07-02 13:00:00,64.76,64.81,64.5,64.68,23100.0,64.76,64.81,64.5,64.68,23100.0
2014-07-02 13:30:00,64.68,64.8,64.24,64.34,37100.0,64.68,64.8,64.24,64.34,37100.0
2014-07-02 14:00:00,64.32,64.33,64.08,64.16,20100.0,64.32,64.33,64.08,64.16,20100.0
2014-07-02 14:30:00,64.15,64.27,64.01,64.17,29200.0,64.15,64.27,64.01,64.17,29200.0
2014-07-02 15:00:00,64.17,64.5,64.16,64.17,34000.0,64.17,64.5,64.16,64.17,34000.0
2014-07-02 15:30:00,64.19,64.31,64.05,64.28,93100.0,64.19,64.31,64.05,64.28,93100.0
2014-07-03 09:30:00,64.66,65.05,63.83,63.9,72900.0,64.66,65.05,63.83,63.9,72900.0
2014-07-03 10:00:00,63.91,64.58,63.91,64.55,37700.0,63.91,64.58,63.91,64.55,37700.0
2014-07-03 10:30:00,64.48,64.92,64.46,64.49,41000.0,64.48,64.92,64.46,64.49,41000.0
2014-07-03 11:00:00,64.49,64.72,64.43,64.55,24300.0,64.49,64.72,64.43,64.55,24300.0
2014-07-03 11:30:00,64.55,64.75,64.48,64.75,24000.0,64.55,64.75,64.48,64.75,24000.0
2014-07-03 12:00:00,64.76,64.86,64.61,64.75,24200.0,64.76,64.86,64.61,64.75,24200.0
2014-07-03 12:30:00,64.71,64.82,64.37,64.6,73900.0,64.71,64.82,64.37,64.6,73900.0
2014-07-07 09:30:00,64.01,64.7,63.5,63.54,79300.0,64.01,64.7,63.5,63.54,79300.0
2014-07-07 10:00:00,63.55,63.77,63.16,63.51,67200.0,63.55,63.77,63.16,63.51,67200.0
2014-07-07 10:30:00,63.52,63.83,62.7,62.74,58600.0,63.52,63.83,62.7,62.74,58600.0
2014-07-07 11:00:00,62.75,62.93,62.14,62.45,56100.0,62.75,62.93,62.14,62.45,56100.0
2014-07-07 11:30:00,62.47,62.81,62.22,62.53,44400.0,62.47,62.81,62.22,62.53,44400.0
2014-07-07 12:00:00,62.53,62.63,62.11,62.15,85700.0,62.53,62.63,62.11,62.15,85700.0
2014-07-07 12:30:00,62.15,62.6,62.04,62.31,53700.0,62.15,62.6,62.04,62.31,53700.0
2014-07-07 13:00:00,62.2,62.2,61.62,61.73,63300.0,62.2,62.2,61.62,61.73,63300.0
2014-07-07 13:30:00,61.76,62.43,61.73,62.28,57800.0,61.76,62.43,61.73,62.28,57800.0
2014-07-07 14:00:00,62.25,62.55,62.11,62.11,34400.0,62.25,62.55,62.11,62.11,34400.0
2014-07-07 14:30:00,62.11,62.15,61.91,61.98,35200.0,62.11,62.15,61.91,61.98,35200.0
2014-07-07 15:00:00,62.02,62.12,61.84,61.86,57200.0,62.02,62.12,61.84,61.86,57200.0
2014-07-07 15:30:00,61.89,61.9,61.56,61.65,208000.0,61.89,61.9,61.56,61.65,208000.0
2014-07-08 09:30:00,61.49,61.73,59.62,60.14,179400.0,61.49,61.73,59.62,60.14,179400.0
2014-07-08 10:00:00,60.11,60.35,59.93,60.05,128700.0,60.11,60.35,59.93,60.05,128700.0
2014-07-08 10:30:00,60.05,61.05,60.04,61.04,110200.0,60.05,61.05,60.04,61.04,110200.0
2014-07-08 11:00:00,61.03,61.05,60.35,60.39,40200.0,61.03,61.05,60.35,60.39,40200.0
2014-07-08 11:30:00,60.31,60.33,59.89,59.98,38700.0,60.31,60.33,59.89,59.98,38700.0
2014-07-08 12:00:00,59.93,60.38,59.71,60.01,73200.0,59.93,60.38,59.71,60.01,73200.0
2014-07-08 12:30:00,60.01,60.28,59.93,60.28,38500.0,60.01,60.28,59.93,60.28,38500.0
2014-07-08 13:00:00,60.26,60.26,60.01,60.12,18300.0,60.26,60.26,60.01,60.12,18300.0
2014-07-08 13:30:00,60.14,60.5,60.01,60.41,20700.0,60.14,60.5,60.01,60.41,20700.0
2014-07-08 14:00:00,60.36,60.41,60.18,60.21,24600.0,60.36,60.41,60.18,60.21,24600.0
2014-07-08 14:30:00,60.24,60.29,59.99,60.0,29400.0,60.24,60.29,59.99,60.0,29400.0
2014-07-08 15:00:00,59.98,60.01,59.75,59.84,58100.0,59.98,60.01,59.75,59.84,58100.0
2014-07-08 15:30:00,59.84,60.0,59.68,59.93,191400.0,59.84,60.0,59.68,59.93,191400.0
2014-07-09 09:30:00,59.69,60.35,58.77,58.77,76500.0,59.69,60.35,58.77,58.77,76500.0
2014-07-09 10:00:00,58.84,59.62,58.62,59.55,86400.0,58.84,59.62,58.62,59.55,86400.0
2014-07-09 10:30:00,59.55,60.66,59.46,60.27,37400.0,59.55,60.66,59.46,60.27,37400.0
2014-07-09 11:00:00,60.27,60.27,59.7,59.97,28100.0,60.27,60.27,59.7,59.97,28100.0
2014-07-09 11:30:00,59.93,60.01,59.5,59.7,19600.0,59.93,60.01,59.5,59.7,19600.0
2014-07-09 12:00:00,59.74,60.11,59.63,60.03,15300.0,59.74,60.11,59.63,60.03,15300.0
2014-07-09 12:30:00,60.01,60.09,59.86,59.99,13600.0,60.01,60.09,59.86,59.99,13600.0
2014-07-09 13:00:00,60.0,60.13,59.98,60.02,12400.0,60.0,60.13,59.98,60.02,12400.0
2014-07-09 13:30:00,60.02,60.24,59.98,60.17,8600.0,60.02,60.24,59.98,60.17,8600.0
2014-07-09 14:00:00,60.2,60.36,60.01,60.05,48700.0,60.2,60.36,60.01,60.05,48700.0
2014-07-09 14:30:00,60.1,60.46,59.93,60.3,24400.0,60.1,60.46,59.93,60.3,24400.0
2014-07-09 15:00:00,60.32,60.42,60.19,60.3,17900.0,60.32,60.42,60.19,60.3,17900.0
2014-07-09 15:30:00,60.32,60.35,60.15,60.25,60700.0,60.32,60.35,60.15,60.25,60700.0
2014-07-10 09:30:00,59.26,59.41,58.8,58.91,95400.0,59.26,59.41,58.8,58.91,95400.0
2014-07-10 10:00:00,58.92,59.07,58.84,58.99,153100.0,58.92,59.07,58.84,58.99,153100.0
2014-07-10 10:30:00,59.0,59.81,58.94,59.8,61700.0,59.0,59.81,58.94,59.8,61700.0
2014-07-10 11:00:00,59.86,59.96,59.75,59.86,54800.0,59.86,59.96,59.75,59.86,54800.0
2014-07-10 11:30:00,59.85,59.86,59.26,59.32,24800.0,59.85,59.86,59.26,59.32,24800.0
2014-07-10 12:00:00,59.3,59.76,59.21,59.69,24000.0,59.3,59.76,59.21,59.69,24000.0
2014-07-10 12:30:00,59.68,59.77,59.54,59.54,23000.0,59.68,59.77,59.54,59.54,23000.0
2014-07-10 13:00:00,59.52,59.69,59.41,59.64,22900.0,59.52,59.69,59.41,59.64,22900.0
2014-07-10 13:30:00,59.69,59.72,59.3,59.42,32900.0,59.69,59.72,59.3,59.42,32900.0
2014-07-10 14:00:00,59.42,59.59,59.4,59.55,13800.0,59.42,59.59,59.4,59.55,13800.0
2014-07-10 14:30:00,59.57,59.58,58.81,58.83,37600.0,59.57,59.58,58.81,58.83,37600.0
2014-07-10 15:00:00,58.81,59.17,58.61,59.14,58100.0,58.81,59.17,58.61,59.14,58100.0
2014-07-10 15:30:00,59.13,59.19,58.98,59.04,85500.0,59.13,59.19,58.98,59.04,85500.0
2014-07-11 09:30:00,59.25,59.37,58.87,59.32,17800.0,59.25,59.37,58.87,59.32,17800.0
2014-07-11 10:00:00,59.24,59.54,58.98,59.49,26100.0,59.24,59.54,58.98,59.49,26100.0
2014-07-11 10:30:00,59.54,59.6,59.3,59.54,16900.0,59.54,59.6,59.3,59.54,16900.0
2014-07-11 11:00:00,59.52,59.58,59.14,59.28,23300.0,59.52,59.58,59.14,59.28,23300.0
2014-07-11 11:30:00,59.23,59.55,59.23,59.44,18900.0,59.23,59.55,59.23,59.44,18900.0
2014-07-11 12:00:00,59.4,59.42,59.2,59.29,23300.0,59.4,59.42,59.2,59.29,23300.0
2014-07-11 12:30:00,59.3,59.51,59.19,59.48,23700.0,59.3,59.51,59.19,59.48,23700.0
2014-07-11 13:00:00,59.47,59.71,59.47,59.55,23700.0,59.47,59.71,59.47,59.55,23700.0
2014-07-11 13:30:00,59.54,59.54,59.34,59.41,10100.0,59.54,59.54,59.34,59.41,10100.0
2014-07-11 14:00:00,59.44,59.49,59.3,59.44,15400.0,59.44,59.49,59.3,59.44,15400.0
2014-07-11 14:30:00,59.44,59.55,59.29,59.55,27000.0,59.44,59.55,59.29,59.55,27000.0
2014-07-11 15:00:00,59.52,59.55,59.3,59.34,16600.0,59.52,59.55,59.3,59.34,16600.0
2014-07-11 15:30:00,59.35,59.49,59.25,59.29,93100.0,59.35,59.49,59.25,59.29,93100.0
2014-07-14 09:30:00,59.8,60.0,58.77,58.9,41700.0,59.8,60.0,58.77,58.9,41700.0
2014-07-14 10:00:00,58.97,59.18,58.79,59.07,49600.0,58.97,59.18,58.79,59.07,49600.0
2014-07-14 10:30:00,59.1,59.51,58.94,59.47,27600.0,59.1,59.51,58.94,59.47,27600.0
2014-07-14 11:00:00,59.43,59.62,59.27,59.52,34400.0,59.43,59.62,59.27,59.52,34400.0
2014-07-14 11:30:00,59.48,59.51,59.15,59.15,38200.0,59.48,59.51,59.15,59.15,38200.0
2014-07-14 12:00:00,59.16,59.41,59.15,59.3,21400.0,59.16,59.41,59.15,59.3,21400.0
2014-07-14 12:30:00,59.3,59.37,58.93,58.93,35900.0,59.3,59.37,58.93,58.93,35900.0
2014-07-14 13:00:00,58.92,59.43,58.92,59.4,22600.0,58.92,59.43,58.92,59.4,22600.0
2014-07-14 13:30:00,59.4,59.5,59.26,59.32,11000.0,59.4,59.5,59.26,59.32,11000.0
2014-07-14 14:00:00,59.38,59.4,59.2,59.28,18100.0,59.38,59.4,59.2,59.28,18100.0
2014-07-14 14:30:00,59.26,59.35,59.13,59.16,21800.0,59.26,59.35,59.13,59.16,21800.0
2014-07-14 15:00:00,59.17,59.2,58.96,59.01,30400.0,59.17,59.2,58.96,59.01,30400.0
2014-07-14 15:30:00,59.0,59.13,58.82,59.09,83300.0,59.0,59.13,58.82,59.09,83300.0
2014-07-15 09:30:00,59.42,60.0,59.42,59.52,105100.0,59.42,60.0,59.42,59.52,105100.0
2014-07-15 10:00:00,59.54,59.83,58.9,59.07,137200.0,59.54,59.83,58.9,59.07,137200.0
2014-07-15 10:30:00,59.02,59.11,58.49,58.59,143200.0,59.02,59.11,58.49,58.59,143200.0
2014-07-15 11:00:00,58.58,58.6,58.06,58.11,83800.0,58.58,58.6,58.06,58.11,83800.0
2014-07-15 11:30:00,58.1,58.11,57.33,57.39,126400.0,58.1,58.11,57.33,57.39,126400.0
2014-07-15 12:00:00,57.36,58.17,57.36,57.87,120800.0,57.36,58.17,57.36,57.87,120800.0
2014-07-15 12:30:00,57.87,58.51,57.79,58.09,53400.0,57.87,58.51,57.79,58.09,53400.0
2014-07-15 13:00:00,58.13,58.31,57.89,58.19,72700.0,58.13,58.31,57.89,58.19,72700.0
2014-07-15 13:30:00,58.13,58.23,57.65,57.75,59000.0,58.13,58.23,57.65,57.75,59000.0
2014-07-15 14:00:00,57.77,57.99,57.63,57.91,99600.0,57.77,57.99,57.63,57.91,99600.0
2014-07-15 14:30:00,57.87,58.14,57.72,58.14,89300.0,57.87,58.14,57.72,58.14,89300.0
2014-07-15 15:00:00,58.14,58.15,57.48,57.73,122800.0,58.14,58.15,57.48,57.73,122800.0
2014-07-15 15:30:00,57.74,57.8,57.42,57.7,192200.0,57.74,57.8,57.42,57.7,192200.0
2014-07-16 09:30:00,58.84,58.84,57.26,58.06,110200.0,58.84,58.84,57.26,58.06,110200.0
2014-07-16 10:00:00,58.09,58.33,57.16,57.31,58400.0,58.09,58.33,57.16,57.31,58400.0
2014-07-16 10:30:00,57.31,57.46,56.77,56.94,80500.0,57.31,57.46,56.77,56.94,80500.0
2014-07-16 11:00:00,56.97,57.24,56.78,56.94,47000.0,56.97,57.24,56.78,56.94,47000.0
2014-07-16 11:30:00,56.9,56.9,56.51,56.7,46800.0,56.9,56.9,56.51,56.7,46800.0
2014-07-16 12:00:00,56.7,56.91,56.7,56.83,53500.0,56.7,56.91,56.7,56.83,53500.0
2014-07-16 12:30:00,56.81,56.87,56.7,56.77,59900.0,56.81,56.87,56.7,56.77,59900.0
2014-07-16 13:00:00,56.75,56.83,56.68,56.74,41000.0,56.75,56.83,56.68,56.74,41000.0
2014-07-16 13:30:00,56.75,56.81,56.65,56.73,27800.0,56.75,56.81,56.65,56.73,27800.0
2014-07-16 14:00:00,56.75,56.8,56.46,56.57,41600.0,56.75,56.8,56.46,56.57,41600.0
2014-07-16 14:30:00,56.62,56.64,56.39,56.45,54200.0,56.62,56.64,56.39,56.45,54200.0
2014-07-16 15:00:00,56.43,56.59,56.2,56.57,86300.0,56.43,56.59,56.2,56.57,86300.0
2014-07-16 15:30:00,56.6,56.6,56.3,56.38,214100.0,56.6,56.6,56.3,56.38,214100.0
2014-07-17 09:30:00,56.16,56.63,55.71,56.35,269600.0,56.16,56.63,55.71,56.35,269600.0
2014-07-17 10:00:00,56.37,56.99,56.15,56.43,354400.0,56.37,56.99,56.15,56.43,354400.0
2014-07-17 10:30:00,56.5,57.36,56.37,57.26,194200.0,56.5,57.36,56.37,57.26,194200.0
2014-07-17 11:00:00,57.25,57.25,56.71,56.83,92000.0,57.25,57.25,56.71,56.83,92000.0
2014-07-17 11:30:00,56.85,57.01,56.61,56.98,61100.0,56.85,57.01,56.61,56.98,61100.0
2014-07-17 12:00:00,56.96,57.15,56.72,57.02,66700.0,56.96,57.15,56.72,57.02,66700.0
2014-07-17 12:30:00,56.98,56.98,56.41,56.69,43900.0,56.98,56.98,56.41,56.69,43900.0
2014-07-17 13:00:00,56.75,56.96,56.67,56.91,49400.0,56.75,56.96,56.67,56.91,49400.0
2014-07-17 13:30:00,56.91,56.96,56.56,56.7,48700.0,56.91,56.96,56.56,56.7,48700.0
2014-07-17 14:00:00,56.75,56.77,56.45,56.47,61800.0,56.75,56.77,56.45,56.47,61800.0
2014-07-17 14:30:00,56.48,56.63,56.4,56.48,62600.0,56.48,56.63,56.4,56.48,62600.0
2014-07-17 15:00:00,56.44,56.46,55.6,55.64,121400.0,56.44,56.46,55.6,55.64,121400.0
2014-07-17 15:30:00,55.65,55.93,55.36,55.76,222500.0,55.65,55.93,55.36,55.76,222500.0
2014-07-18 09:30:00,56.09,57.05,55.8,56.99,86200.0,56.09,57.05,55.8,56.99,86200.0
2014-07-18 10:00:00,57.03,57.05,56.5,56.96,50000.0,57.03,57.05,56.5,56.96,50000.0
2014-07-18 10:30:00,56.96,57.26,56.68,57.22,58100.0,56.96,57.26,56.68,57.22,58100.0
2014-07-18 11:00:00,57.21,57.56,57.07,57.48,42000.0,57.21,57.56,57.07,57.48,42000.0
2014-07-18 11:30:00,57.48,57.84,57.36,57.54,42100.0,57.48,57.84,57.36,57.54,42100.0
2014-07-18 12:00:00,57.55,57.82,57.24,57.79,103300.0,57.55,57.82,57.24,57.79,103300.0
2014-07-18 12:30:00,57.8,58.16,57.7,58.15,95300.0,57.8,58.16,57.7,58.15,95300.0
2014-07-18 13:00:00,58.13,58.18,57.9,57.98,117200.0,58.13,58.18,57.9,57.98,117200.0
2014-07-18 13:30:00,57.98,58.1,57.9,58.06,32000.0,57.98,58.1,57.9,58.06,32000.0
2014-07-18 14:00:00,58.0,58.74,57.93,58.71,62500.0,58.0,58.74,57.93,58.71,62500.0
2014-07-18 14:30:00,58.69,58.72,58.27,58.48,48800.0,58.69,58.72,58.27,58.48,48800.0
2014-07-18 15:00:00,58.44,59.02,58.38,58.88,84200.0,58.44,59.02,58.38,58.88,84200.0
2014-07-18 15:30:00,58.87,59.24,58.67,59.07,303500.0,58.87,59.24,58.67,59.07,303500.0
2014-07-21 09:30:00,58.57,58.94,57.88,58.59,81100.0,58.57,58.94,57.88,58.59,81100.0
2014-07-21 10:00:00,58.53,58.53,57.95,58.24,51000.0,58.53,58.53,57.95,58.24,51000.0
2014-07-21 10:30:00,58.36,58.55,58.05,58.44,76300.0,58.36,58.55,58.05,58.44,76300.0
2014-07-21 11:00:00,58.44,58.65,58.35,58.6,37800.0,58.44,58.65,58.35,58.6,37800.0
2014-07-21 11:30:00,58.61,58.73,58.48,58.6,33200.0,58.61,58.73,58.48,58.6,33200.0
2014-07-21 12:00:00,58.6,58.74,58.53,58.74,27000.0,58.6,58.74,58.53,58.74,27000.0
2014-07-21 12:30:00,58.71,58.85,58.62,58.67,45600.0,58.71,58.85,58.62,58.67,45600.0
2014-07-21 13:00:00,58.65,58.8,58.62,58.76,24900.0,58.65,58.8,58.62,58.76,24900.0
2014-07-21 13:30:00,58.75,59.25,58.7,58.92,43300.0,58.75,59.25,58.7,58.92,43300.0
2014-07-21 14:00:00,58.93,59.24,58.93,59.01,36300.0,58.93,59.24,58.93,59.01,36300.0
2014-07-21 14:30:00,59.0,59.18,59.0,59.16,42200.0,59.0,59.18,59.0,59.16,42200.0
2014-07-21 15:00:00,59.16,59.24,59.08,59.2,41100.0,59.16,59.24,59.08,59.2,41100.0
2014-07-21 15:30:00,59.21,59.43,59.16,59.38,184100.0,59.21,59.43,59.16,59.38,184100.0
2014-07-22 09:30:00,60.14,60.45,59.46,60.0,135900.0,60.14,60.45,59.46,60.0,135900.0
2014-07-22 10:00:00,60.01,60.67,59.86,60.44,77500.0,60.01,60.67,59.86,60.44,77500.0
2014-07-22 10:30:00,60.4,60.46,60.13,60.24,89300.0,60.4,60.46,60.13,60.24,89300.0
2014-07-22 11:00:00,60.25,60.34,59.96,60.05,109200.0,60.25,60.34,59.96,60.05,109200.0
2014-07-22 11:30:00,60.04,60.38,60.02,60.09,58800.0,60.04,60.38,60.02,60.09,58800.0
2014-07-22 12:00:00,60.07,60.49,60.0,60.49,47100.0,60.07,60.49,60.0,60.49,47100.0
2014-07-22 12:30:00,60.46,60.55,60.17,60.26,18900.0,60.46,60.55,60.17,60.26,18900.0
2014-07-22 13:00:00,60.25,60.25,60.02,60.09,59700.0,60.25,60.25,60.02,60.09,59700.0
2014-07-22 13:30:00,60.09,60.35,60.0,60.22,53200.0,60.09,60.35,60.0,60.22,53200.0
2014-07-22 14:00:00,60.19,60.22,60.01,60.06,22600.0,60.19,60.22,60.01,60.06,22600.0
2014-07-22 14:30:00,60.04,60.11,59.96,60.0,122700.0,60.04,60.11,59.96,60.0,122700.0
2014-07-22 15:00:00,60.0,60.25,59.96,60.09,83700.0,60.0,60.25,59.96,60.09,83700.0
2014-07-22 15:30:00,60.06,60.42,60.04,60.38,223300.0,60.06,60.42,60.04,60.38,223300.0
2014-07-23 09:30:00,61.48,63.05,60.16,62.91,360000.0,61.48,63.05,60.16,62.91,360000.0
2014-07-23 10:00:00,62.95,62.95,61.58,61.75,175600.0,62.95,62.95,61.58,61.75,175600.0
2014-07-23 10:30:00,61.77,62.27,61.42,61.5,36100.0,61.77,62.27,61.42,61.5,36100.0
2014-07-23 11:00:00,61.45,61.84,61.38,61.83,43000.0,61.45,61.84,61.38,61.83,43000.0
2014-07-23 11:30:00,61.77,61.89,61.49,61.65,29900.0,61.77,61.89,61.49,61.65,29900.0
2014-07-23 12:00:00,61.65,61.72,61.36,61.55,49800.0,61.65,61.72,61.36,61.55,49800.0
2014-07-23 12:30:00,61.52,61.56,61.25,61.5,81300.0,61.52,61.56,61.25,61.5,81300.0
2014-07-23 13:00:00,61.51,61.51,61.22,61.26,31700.0,61.51,61.51,61.22,61.26,31700.0
2014-07-23 13:30:00,61.25,61.5,61.19,61.4,38000.0,61.25,61.5,61.19,61.4,38000.0
2014-07-23 14:00:00,61.39,61.9,61.3,61.78,65800.0,61.39,61.9,61.3,61.78,65800.0
2014-07-23 14:30:00,61.78,62.07,61.73,62.0,79600.0,61.78,62.07,61.73,62.0,79600.0
2014-07-23 15:00:00,62.03,62.13,61.91,62.04,51600.0,62.03,62.13,61.91,62.04,51600.0
2014-07-23 15:30:00,62.0,62.17,61.94,62.1,194900.0,62.0,62.17,61.94,62.1,194900.0
2014-07-24 09:30:00,62.26,62.26,60.89,61.29,85300.0,62.26,62.26,60.89,61.29,85300.0
2014-07-24 10:00:00,61.22,61.23,60.7,60.73,85500.0,61.22,61.23,60.7,60.73,85500.0
2014-07-24 10:30:00,60.7,61.64,60.69,61.31,49400.0,60.7,61.64,60.69,61.31,49400.0
2014-07-24 11:00:00,61.28,61.8,61.22,61.8,32300.0,61.28,61.8,61.22,61.8,32300.0
2014-07-24 11:30:00,61.72,61.9,61.64,61.7,31200.0,61.72,61.9,61.64,61.7,31200.0
2014-07-24 12:00:00,61.69,61.8,61.57,61.8,29300.0,61.69,61.8,61.57,61.8,29300.0
2014-07-24 12:30:00,61.79,61.8,61.53,61.56,20700.0,61.79,61.8,61.53,61.56,20700.0
2014-07-24 13:00:00,61.54,61.67,61.41,61.63,62900.0,61.54,61.67,61.41,61.63,62900.0
2014-07-24 13:30:00,61.62,61.79,61.59,61.69,29200.0,61.62,61.79,61.59,61.69,29200.0
2014-07-24 14:00:00,61.75,61.9,61.68,61.69,32000.0,61.75,61.9,61.68,61.69,32000.0
2014-07-24 14:30:00,61.69,61.72,61.4,61.5,156100.0,61.69,61.72,61.4,61.5,156100.0
2014-07-24 15:00:00,61.49,61.52,61.33,61.34,80900.0,61.49,61.52,61.33,61.34,80900.0
2014-07-24 15:30:00,61.35,61.69,61.35,61.46,132800.0,61.35,61.69,61.35,61.46,132800.0
2014-07-25 09:30:00,61.4,61.5,60.81,61.42,48500.0,61.4,61.5,60.81,61.42,48500.0
2014-07-25 10:00:00,61.4,61.59,60.95,61.22,26900.0,61.4,61.59,60.95,61.22,26900.0
2014-07-25 10:30:00,61.19,61.19,60.49,60.55,46300.0,61.19,61.19,60.49,60.55,46300.0
2014-07-25 11:00:00,60.55,60.63,60.08,60.53,120600.0,60.55,60.63,60.08,60.53,120600.0
2014-07-25 11:30:00,60.53,60.83,60.47,60.8,41500.0,60.53,60.83,60.47,60.8,41500.0
2014-07-25 12:00:00,60.81,60.82,60.44,60.6,37100.0,60.81,60.82,60.44,60.6,37100.0
2014-07-25 12:30:00,60.59,60.75,60.39,60.69,21400.0,60.59,60.75,60.39,60.69,21400.0
2014-07-25 13:00:00,60.68,60.68,60.41,60.54,11000.0,60.68,60.68,60.41,60.54,11000.0
2014-07-25 13:30:00,60.53,60.54,60.39,60.39,39800.0,60.53,60.54,60.39,60.39,39800.0
2014-07-25 14:00:00,60.37,60.64,60.37,60.53,33200.0,60.37,60.64,60.37,60.53,33200.0
2014-07-25 14:30:00,60.51,60.58,60.39,60.47,39400.0,60.51,60.58,60.39,60.47,39400.0
2014-07-25 15:00:00,60.5,60.68,60.48,60.6,27900.0,60.5,60.68,60.48,60.6,27900.0
2014-07-25 15:30:00,60.57,60.69,60.51,60.61,92500.0,60.57,60.69,60.51,60.61,92500.0
2014-07-28 09:30:00,60.8,60.94,59.66,60.22,87400.0,60.8,60.94,59.66,60.22,87400.0
2014-07-28 10:00:00,60.22,60.25,59.36,59.36,81600.0,60.22,60.25,59.36,59.36,81600.0
2014-07-28 10:30:00,59.37,59.78,59.37,59.67,71000.0,59.37,59.78,59.37,59.67,71000.0
2014-07-28 11:00:00,59.66,59.97,59.62,59.95,49400.0,59.66,59.97,59.62,59.95,49400.0
2014-07-28 11:30:00,59.96,60.0,59.27,59.32,56700.0,59.96,60.0,59.27,59.32,56700.0
2014-07-28 12:00:00,59.3,59.7,59.1,59.67,29000.0,59.3,59.7,59.1,59.67,29000.0
2014-07-28 12:30:00,59.67,59.9,59.61,59.86,36100.0,59.67,59.9,59.61,59.86,36100.0
2014-07-28 13:00:00,59.86,60.03,59.74,59.96,42800.0,59.86,60.03,59.74,59.96,42800.0
2014-07-28 13:30:00,59.92,60.11,59.9,60.0,35100.0,59.92,60.11,59.9,60.0,35100.0
2014-07-28 14:00:00,60.0,60.08,59.81,60.04,44600.0,60.0,60.08,59.81,60.04,44600.0
2014-07-28 14:30:00,60.04,60.12,59.83,60.05,34800.0,60.04,60.12,59.83,60.05,34800.0
2014-07-28 15:00:00,60.04,60.11,59.94,60.04,24800.0,60.04,60.11,59.94,60.04,24800.0
2014-07-28 15:30:00,60.03,60.11,59.98,60.01,110500.0,60.03,60.11,59.98,60.01,110500.0
2014-07-29 09:30:00,59.66,61.21,59.66,60.81,37700.0,59.66,61.21,59.66,60.81,37700.0
2014-07-29 10:00:00,60.79,61.25,60.7,60.78,47800.0,60.79,61.25,60.7,60.78,47800.0
2014-07-29 10:30:00,60.78,61.22,60.72,61.18,57500.0,60.78,61.22,60.72,61.18,57500.0
2014-07-29 11:00:00,61.3,61.51,60.81,61.1,76500.0,61.3,61.51,60.81,61.1,76500.0
2014-07-29 11:30:00,61.02,61.39,60.96,61.35,52800.0,61.02,61.39,60.96,61.35,52800.0
2014-07-29 12:00:00,61.36,61.47,61.25,61.31,28100.0,61.36,61.47,61.25,61.31,28100.0
2014-07-29 12:30:00,61.35,61.6,61.34,61.48,13000.0,61.35,61.6,61.34,61.48,13000.0
2014-07-29 13:00:00,61.5,61.67,61.41,61.56,16100.0,61.5,61.67,61.41,61.56,16100.0
2014-07-29 13:30:00,61.56,61.73,61.49,61.73,9700.0,61.56,61.73,61.49,61.73,9700.0
2014-07-29 14:00:00,61.73,61.75,61.15,61.23,28900.0,61.73,61.75,61.15,61.23,28900.0
2014-07-29 14:30:00,61.25,61.37,61.02,61.36,36100.0,61.25,61.37,61.02,61.36,36100.0
2014-07-29 15:00:00,61.33,61.42,61.26,61.34,28700.0,61.33,61.42,61.26,61.34,28700.0
2014-07-29 15:30:00,61.3,61.32,61.02,61.03,109100.0,61.3,61.32,61.02,61.03,109100.0
2014-07-30 09:30:00,61.75,62.93,61.08,61.3,121900.0,61.75,62.93,61.08,61.3,121900.0
2014-07-30 10:00:00,61.33,61.45,61.05,61.34,88800.0,61.33,61.45,61.05,61.34,88800.0
2014-07-30 10:30:00,61.34,61.44,61.0,61.09,120200.0,61.34,61.44,61.0,61.09,120200.0
2014-07-30 11:00:00,61.07,61.23,60.76,61.17,61900.0,61.07,61.23,60.76,61.17,61900.0
2014-07-30 11:30:00,61.15,61.2,60.8,60.94,40400.0,61.15,61.2,60.8,60.94,40400.0
2014-07-30 12:00:00,60.92,61.01,60.81,60.86,34700.0,60.92,61.01,60.81,60.86,34700.0
2014-07-30 12:30:00,60.91,61.2,60.76,61.15,90200.0,60.91,61.2,60.76,61.15,90200.0
2014-07-30 13:00:00,61.15,61.18,60.95,61.17,29600.0,61.15,61.18,60.95,61.17,29600.0
2014-07-30 13:30:00,61.15,61.23,61.09,61.18,22600.0,61.15,61.23,61.09,61.18,22600.0
2014-07-30 14:00:00,61.18,61.64,61.02,61.48,90300.0,61.18,61.64,61.02,61.48,90300.0
2014-07-30 14:30:00,61.48,61.55,61.1,61.21,50300.0,61.48,61.55,61.1,61.21,50300.0
2014-07-30 15:00:00,61.25,61.28,61.04,61.11,56900.0,61.25,61.28,61.04,61.11,56900.0
2014-07-30 15:30:00,61.1,61.27,61.04,61.09,107800.0,61.1,61.27,61.04,61.09,107800.0
2014-07-31 09:30:00,64.8,64.92,62.55,64.06,488800.0,64.8,64.92,62.55,64.06,488800.0
2014-07-31 10:00:00,64.11,64.79,64.0,64.79,362100.0,64.11,64.79,64.0,64.79,362100.0
2014-07-31 10:30:00,64.79,64.85,63.66,64.45,361400.0,64.79,64.85,63.66,64.45,361400.0
2014-07-31 11:00:00,64.41,65.99,64.41,64.99,344600.0,64.41,65.99,64.41,64.99,344600.0
2014-07-31 11:30:00,65.04,65.15,64.5,64.5,121800.0,65.04,65.15,64.5,64.5,121800.0
2014-07-31 12:00:00,64.56,64.73,64.44,64.6,97800.0,64.56,64.73,64.44,64.6,97800.0
2014-07-31 12:30:00,64.6,65.34,64.6,65.17,90600.0,64.6,65.34,64.6,65.17,90600.0
2014-07-31 13:00:00,65.15,65.15,64.55,65.0,136300.0,65.15,65.15,64.55,65.0,136300.0
2014-07-31 13:30:00,65.02,65.1,63.87,64.13,183900.0,65.02,65.1,63.87,64.13,183900.0
2014-07-31 14:00:00,64.13,64.32,63.52,63.58,219200.0,64.13,64.32,63.52,63.58,219200.0
2014-07-31 14:30:00,63.52,63.77,62.62,62.75,164700.0,63.52,63.77,62.62,62.75,164700.0
2014-07-31 15:00:00,62.77,63.0,61.2,61.2,395500.0,62.77,63.0,61.2,61.2,395500.0
2014-07-31 15:30:00,61.22,62.44,61.2,61.79,701400.0,61.22,62.44,61.2,61.79,701400.0
2014-08-01 09:30:00,61.03,62.82,61.03,62.4,144400.0,61.03,62.82,61.03,62.4,144400.0
2014-08-01 10:00:00,62.34,62.93,61.97,62.1,61500.0,62.34,62.93,61.97,62.1,61500.0
2014-08-01 10:30:00,62.1,62.43,61.71,61.96,77600.0,62.1,62.43,61.71,61.96,77600.0
2014-08-01 11:00:00,61.88,62.02,61.21,61.5,84400.0,61.88,62.02,61.21,61.5,84400.0
2014-08-01 11:30:00,61.57,61.79,61.31,61.35,60300.0,61.57,61.79,61.31,61.35,60300.0
2014-08-01 12:00:00,61.35,61.45,61.09,61.32,37500.0,61.35,61.45,61.09,61.32,37500.0
2014-08-01 12:30:00,61.34,61.5,61.09,61.18,32800.0,61.34,61.5,61.09,61.18,32800.0
2014-08-01 13:00:00,61.2,61.72,61.09,61.72,32000.0,61.2,61.72,61.09,61.72,32000.0
2014-08-01 13:30:00,61.8,61.93,61.5,61.86,45600.0,61.8,61.93,61.5,61.86,45600.0
2014-08-01 14:00:00,61.83,62.25,61.69,62.25,55900.0,61.83,62.25,61.69,62.25,55900.0
2014-08-01 14:30:00,62.25,62.5,62.17,62.29,60500.0,62.25,62.5,62.17,62.29,60500.0
2014-08-01 15:00:00,62.28,62.28,61.95,62.0,52900.0,62.28,62.28,61.95,62.0,52900.0
2014-08-01 15:30:00,62.0,62.06,61.54,61.96,135800.0,62.0,62.06,61.54,61.96,135800.0
2014-08-04 09:30:00,61.96,62.88,61.64,62.82,63700.0,61.96,62.88,61.64,62.82,63700.0
2014-08-04 10:00:00,62.8,63.1,62.48,62.8,68500.0,62.8,63.1,62.48,62.8,68500.0
2014-08-04 10:30:00,62.8,63.05,62.71,62.82,121800.0,62.8,63.05,62.71,62.82,121800.0
2014-08-04 11:00:00,62.89,63.04,62.74,62.91,57300.0,62.89,63.04,62.74,62.91,57300.0
2014-08-04 11:30:00,62.95,63.3,62.8,63.27,60900.0,62.95,63.3,62.8,63.27,60900.0
2014-08-04 12:00:00,63.28,63.28,62.92,63.12,33300.0,63.28,63.28,62.92,63.12,33300.0
2014-08-04 12:30:00,63.14,63.33,63.04,63.21,60100.0,63.14,63.33,63.04,63.21,60100.0
2014-08-04 13:00:00,63.22,63.34,63.03,63.3,56100.0,63.22,63.34,63.03,63.3,56100.0
2014-08-04 13:30:00,63.32,63.73,63.32,63.52,62200.0,63.32,63.73,63.32,63.52,62200.0
2014-08-04 14:00:00,63.52,63.68,63.46,63.6,49200.0,63.52,63.68,63.46,63.6,49200.0
2014-08-04 14:30:00,63.6,64.04,63.58,64.0,78000.0,63.6,64.04,63.58,64.0,78000.0
2014-08-04 15:00:00,64.0,64.26,63.99,64.26,162800.0,64.0,64.26,63.99,64.26,162800.0
2014-08-04 15:30:00,64.26,64.5,64.19,64.28,273000.0,64.26,64.5,64.19,64.28,273000.0
2014-08-05 09:30:00,63.91,64.45,63.74,64.12,91800.0,63.91,64.45,63.74,64.12,91800.0
2014-08-05 10:00:00,64.12,64.98,64.05,64.84,52100.0,64.12,64.98,64.05,64.84,52100.0
2014-08-05 10:30:00,64.85,65.4,64.82,65.09,76900.0,64.85,65.4,64.82,65.09,76900.0
2014-08-05 11:00:00,65.15,65.45,64.96,65.38,67600.0,65.15,65.45,64.96,65.38,67600.0
2014-08-05 11:30:00,65.33,65.5,65.22,65.5,140700.0,65.33,65.5,65.22,65.5,140700.0
2014-08-05 12:00:00,65.42,65.44,64.96,65.08,82600.0,65.42,65.44,64.96,65.08,82600.0
2014-08-05 12:30:00,65.06,65.06,64.85,65.0,38900.0,65.06,65.06,64.85,65.0,38900.0
2014-08-05 13:00:00,65.01,65.05,64.84,64.89,30700.0,65.01,65.05,64.84,64.89,30700.0
2014-08-05 13:30:00,64.9,65.07,64.66,64.93,74000.0,64.9,65.07,64.66,64.93,74000.0
2014-08-05 14:00:00,64.88,64.98,64.53,64.92,137000.0,64.88,64.98,64.53,64.92,137000.0
2014-08-05 14:30:00,64.96,64.96,64.57,64.67,68200.0,64.96,64.96,64.57,64.67,68200.0
2014-08-05 15:00:00,64.67,64.75,64.48,64.6,87200.0,64.67,64.75,64.48,64.6,87200.0
2014-08-05 15:30:00,64.6,65.01,64.6,64.96,117800.0,64.6,65.01,64.6,64.96,117800.0
2014-08-06 09:30:00,64.5,65.0,64.18,64.85,136300.0,64.5,65.0,64.18,64.85,136300.0
2014-08-06 10:00:00,64.8,65.49,64.8,65.28,62500.0,64.8,65.49,64.8,65.28,62500.0
2014-08-06 10:30:00,65.33,65.42,64.92,65.35,76100.0,65.33,65.42,64.92,65.35,76100.0
2014-08-06 11:00:00,65.37,65.41,64.81,64.88,79400.0,65.37,65.41,64.81,64.88,79400.0
2014-08-06 11:30:00,64.87,65.3,64.81,65.15,95800.0,64.87,65.3,64.81,65.15,95800.0
2014-08-06 12:00:00,65.15,65.17,64.92,65.03,29500.0,65.15,65.17,64.92,65.03,29500.0
2014-08-06 12:30:00,65.07,65.18,65.01,65.02,25300.0,65.07,65.18,65.01,65.02,25300.0
2014-08-06 13:00:00,65.04,65.3,65.0,65.17,33200.0,65.04,65.3,65.0,65.17,33200.0
2014-08-06 13:30:00,65.19,65.2,64.78,64.88,40000.0,65.19,65.2,64.78,64.88,40000.0
2014-08-06 14:00:00,64.84,65.18,64.7,65.16,62500.0,64.84,65.18,64.7,65.16,62500.0
2014-08-06 14:30:00,65.19,65.21,64.97,65.01,76900.0,65.19,65.21,64.97,65.01,76900.0
2014-08-06 15:00:00,64.99,65.16,64.95,65.09,52500.0,64.99,65.16,64.95,65.09,52500.0
2014-08-06 15:30:00,65.07,65.18,65.02,65.12,113700.0,65.07,65.18,65.02,65.12,113700.0
2014-08-07 09:30:00,65.28,65.45,64.94,65.31,42700.0,65.28,65.45,64.94,65.31,42700.0
2014-08-07 10:00:00,65.45,65.9,65.17,65.79,84500.0,65.45,65.9,65.17,65.79,84500.0
2014-08-07 10:30:00,65.8,65.9,65.43,65.64,96800.0,65.8,65.9,65.43,65.64,96800.0
2014-08-07 11:00:00,65.6,65.74,65.12,65.25,67200.0,65.6,65.74,65.12,65.25,67200.0
2014-08-07 11:30:00,65.26,65.29,64.72,64.92,37500.0,65.26,65.29,64.72,64.92,37500.0
2014-08-07 12:00:00,64.94,64.94,64.47,64.47,33600.0,64.94,64.94,64.47,64.47,33600.0
2014-08-07 12:30:00,64.48,64.53,64.19,64.25,44400.0,64.48,64.53,64.19,64.25,44400.0
2014-08-07 13:00:00,64.27,64.28,63.83,64.21,50200.0,64.27,64.28,63.83,64.21,50200.0
2014-08-07 13:30:00,64.25,64.31,64.07,64.18,25200.0,64.25,64.31,64.07,64.18,25200.0
2014-08-07 14:00:00,64.18,64.19,63.71,63.72,41100.0,64.18,64.19,63.71,63.72,41100.0
2014-08-07 14:30:00,63.72,63.76,63.43,63.44,67700.0,63.72,63.76,63.43,63.44,67700.0
2014-08-07 15:00:00,63.45,63.5,63.0,63.01,128400.0,63.45,63.5,63.0,63.01,128400.0
2014-08-07 15:30:00,63.01,63.7,63.01,63.66,307300.0,63.01,63.7,63.01,63.66,307300.0
2014-08-08 09:30:00,64.05,64.44,63.35,64.05,56700.0,64.05,64.44,63.35,64.05,56700.0
2014-08-08 10:00:00,63.99,64.47,63.79,63.88,47300.0,63.99,64.47,63.79,63.88,47300.0
2014-08-08 10:30:00,63.9,64.12,63.61,63.97,29400.0,63.9,64.12,63.61,63.97,29400.0
2014-08-08 11:00:00,63.92,64.32,63.91,64.32,16200.0,63.92,64.32,63.91,64.32,16200.0
2014-08-08 11:30:00,64.32,64.49,64.24,64.28,29300.0,64.32,64.49,64.24,64.28,29300.0
2014-08-08 12:00:00,64.27,64.32,63.99,64.13,43800.0,64.27,64.32,63.99,64.13,43800.0
2014-08-08 12:30:00,64.08,64.14,63.86,64.14,27900.0,64.08,64.14,63.86,64.14,27900.0
2014-08-08 13:00:00,64.14,64.48,64.01,64.45,47200.0,64.14,64.48,64.01,64.45,47200.0
2014-08-08 13:30:00,64.41,64.41,64.13,64.26,15400.0,64.41,64.41,64.13,64.26,15400.0
2014-08-08 14:00:00,64.26,64.35,64.16,64.34,47400.0,64.26,64.35,64.16,64.34,47400.0
2014-08-08 14:30:00,64.32,64.33,63.87,63.88,37900.0,64.32,64.33,63.87,63.88,37900.0
2014-08-08 15:00:00,63.88,64.15,63.85,64.09,30700.0,63.88,64.15,63.85,64.09,30700.0
2014-08-08 15:30:00,64.1,64.21,63.99,63.99,53000.0,64.1,64.21,63.99,63.99,53000.0
2014-08-11 09:30:00,64.11,64.51,63.59,64.45,67100.0,64.11,64.51,63.59,64.45,67100.0
2014-08-11 10:00:00,64.35,65.04,64.35,64.99,66700.0,64.35,65.04,64.35,64.99,66700.0
2014-08-11 10:30:00,64.98,65.29,64.89,64.97,100100.0,64.98,65.29,64.89,64.97,100100.0
2014-08-11 11:00:00,65.0,65.34,64.9,65.16,31200.0,65.0,65.34,64.9,65.16,31200.0
2014-08-11 11:30:00,65.16,65.21,64.8,64.96,46200.0,65.16,65.21,64.8,64.96,46200.0
2014-08-11 12:00:00,64.96,65.04,64.66,64.72,34300.0,64.96,65.04,64.66,64.72,34300.0
2014-08-11 12:30:00,64.66,64.71,64.51,64.51,26800.0,64.66,64.71,64.51,64.51,26800.0
2014-08-11 13:00:00,64.52,64.65,64.48,64.65,12200.0,64.52,64.65,64.48,64.65,12200.0
2014-08-11 13:30:00,64.65,64.98,64.6,64.92,24600.0,64.65,64.98,64.6,64.92,24600.0
2014-08-11 14:00:00,64.93,65.0,64.85,64.99,28400.0,64.93,65.0,64.85,64.99,28400.0
2014-08-11 14:30:00,64.96,65.13,64.93,65.04,43500.0,64.96,65.13,64.93,65.04,43500.0
2014-08-11 15:00:00,65.07,65.1,64.68,64.68,54200.0,65.07,65.1,64.68,64.68,54200.0
2014-08-11 15:30:00,64.71,64.95,64.69,64.94,127600.0,64.71,64.95,64.69,64.94,127600.0
2014-08-12 09:30:00,65.1,65.1,64.33,64.86,84500.0,65.1,65.1,64.33,64.86,84500.0
2014-08-12 10:00:00,64.88,64.95,64.5,64.79,52700.0,64.88,64.95,64.5,64.79,52700.0
2014-08-12 10:30:00,64.82,64.99,64.68,64.76,35200.0,64.82,64.99,64.68,64.76,35200.0
2014-08-12 11:00:00,64.75,64.81,64.41,64.75,41800.0,64.75,64.81,64.41,64.75,41800.0
2014-08-12 11:30:00,64.75,64.89,64.33,64.33,13000.0,64.75,64.89,64.33,64.33,13000.0
2014-08-12 12:00:00,64.31,64.47,64.24,64.37,24500.0,64.31,64.47,64.24,64.37,24500.0
2014-08-12 12:30:00,64.43,64.73,64.31,64.65,25000.0,64.43,64.73,64.31,64.65,25000.0
2014-08-12 13:00:00,64.69,64.73,64.39,64.41,11700.0,64.69,64.73,64.39,64.41,11700.0
2014-08-12 13:30:00,64.44,64.47,64.15,64.28,40600.0,64.44,64.47,64.15,64.28,40600.0
2014-08-12 14:00:00,64.26,64.33,64.11,64.2,61100.0,64.26,64.33,64.11,64.2,61100.0
2014-08-12 14:30:00,64.19,64.24,64.11,64.16,12700.0,64.19,64.24,64.11,64.16,12700.0
2014-08-12 15:00:00,64.15,64.36,64.14,64.22,21800.0,64.15,64.36,64.14,64.22,21800.0
2014-08-12 15:30:00,64.22,64.52,64.22,64.41,64900.0,64.22,64.52,64.22,64.41,64900.0
2014-08-13 09:30:00,64.85,65.48,64.09,65.34,103700.0,64.85,65.48,64.09,65.34,103700.0
2014-08-13 10:00:00,65.33,65.79,65.33,65.76,83800.0,65.33,65.79,65.33,65.76,83800.0
2014-08-13 10:30:00,65.68,65.97,65.56,65.56,61500.0,65.68,65.97,65.56,65.56,61500.0
2014-08-13 11:00:00,65.57,65.67,65.46,65.59,41400.0,65.57,65.67,65.46,65.59,41400.0
2014-08-13 11:30:00,65.6,65.78,65.45,65.45,47500.0,65.6,65.78,65.45,65.45,47500.0
2014-08-13 12:00:00,65.48,65.75,65.27,65.74,29200.0,65.48,65.75,65.27,65.74,29200.0
2014-08-13 12:30:00,65.75,65.95,65.65,65.95,26800.0,65.75,65.95,65.65,65.95,26800.0
2014-08-13 13:00:00,65.87,66.4,65.87,66.2,85700.0,65.87,66.4,65.87,66.2,85700.0
2014-08-13 13:30:00,66.2,66.33,66.17,66.29,28000.0,66.2,66.33,66.17,66.29,28000.0
2014-08-13 14:00:00,66.29,66.29,65.91,65.91,29200.0,66.29,66.29,65.91,65.91,29200.0
2014-08-13 14:30:00,65.96,65.99,65.8,65.92,35900.0,65.96,65.99,65.8,65.92,35900.0
2014-08-13 15:00:00,65.93,66.01,65.82,65.82,49400.0,65.93,66.01,65.82,65.82,49400.0
2014-08-13 15:30:00,65.82,65.93,65.64,65.78,114500.0,65.82,65.93,65.64,65.78,114500.0
2014-08-14 09:30:00,65.59,66.15,65.39,66.03,91800.0,65.59,66.15,65.39,66.03,91800.0
2014-08-14 10:00:00,66.05,66.66,65.93,66.61,81700.0,66.05,66.66,65.93,66.61,81700.0
2014-08-14 10:30:00,66.67,66.95,66.6,66.71,68600.0,66.67,66.95,66.6,66.71,68600.0
2014-08-14 11:00:00,66.69,67.0,66.67,66.85,102400.0,66.69,67.0,66.67,66.85,102400.0
2014-08-14 11:30:00,66.87,67.37,66.81,67.35,89500.0,66.87,67.37,66.81,67.35,89500.0
2014-08-14 12:00:00,67.33,67.64,67.16,67.23,121600.0,67.33,67.64,67.16,67.23,121600.0
2014-08-14 12:30:00,67.23,67.43,67.14,67.43,27600.0,67.23,67.43,67.14,67.43,27600.0
2014-08-14 13:00:00,67.42,67.71,67.34,67.45,69300.0,67.42,67.71,67.34,67.45,69300.0
2014-08-14 13:30:00,67.44,67.54,67.27,67.48,62400.0,67.44,67.54,67.27,67.48,62400.0
2014-08-14 14:00:00,67.48,67.51,67.29,67.47,50900.0,67.48,67.51,67.29,67.47,50900.0
2014-08-14 14:30:00,67.52,67.75,67.51,67.63,44000.0,67.52,67.75,67.51,67.63,44000.0
2014-08-14 15:00:00,67.61,67.74,67.48,67.55,48200.0,67.61,67.74,67.48,67.55,48200.0
2014-08-14 15:30:00,67.55,67.71,67.49,67.67,142300.0,67.55,67.71,67.49,67.67,142300.0
2014-08-15 09:30:00,68.26,68.41,67.53,67.64,128400.0,68.26,68.41,67.53,67.64,128400.0
2014-08-15 10:00:00,67.6,67.66,66.92,67.1,83200.0,67.6,67.66,66.92,67.1,83200.0
2014-08-15 10:30:00,67.13,67.27,66.16,66.5,59100.0,67.13,67.27,66.16,66.5,59100.0
2014-08-15 11:00:00,66.55,66.91,66.43,66.61,53000.0,66.55,66.91,66.43,66.61,53000.0
2014-08-15 11:30:00,66.61,66.79,66.31,66.59,32100.0,66.61,66.79,66.31,66.59,32100.0
2014-08-15 12:00:00,66.53,66.76,66.15,66.15,96900.0,66.53,66.76,66.15,66.15,96900.0
2014-08-15 12:30:00,66.15,66.67,66.06,66.52,65700.0,66.15,66.67,66.06,66.52,65700.0
2014-08-15 13:00:00,66.44,66.67,66.37,66.67,12600.0,66.44,66.67,66.37,66.67,12600.0
2014-08-15 13:30:00,66.64,66.98,66.56,66.91,32500.0,66.64,66.98,66.56,66.91,32500.0
2014-08-15 14:00:00,66.92,67.47,66.87,67.41,22300.0,66.92,67.47,66.87,67.41,22300.0
2014-08-15 14:30:00,67.38,67.46,67.24,67.24,34900.0,67.38,67.46,67.24,67.24,34900.0
2014-08-15 15:00:00,67.25,67.36,67.03,67.3,48600.0,67.25,67.36,67.03,67.3,48600.0
2014-08-15 15:30:00,67.3,67.37,67.07,67.25,60400.0,67.3,67.37,67.07,67.25,60400.0
2014-08-18 09:30:00,67.85,68.16,67.3,67.75,123600.0,67.85,68.16,67.3,67.75,123600.0
2014-08-18 10:00:00,67.79,68.3,67.65,67.96,129500.0,67.79,68.3,67.65,67.96,129500.0
2014-08-18 10:30:00,67.93,68.38,67.75,68.3,129100.0,67.93,68.38,67.75,68.3,129100.0
2014-08-18 11:00:00,68.27,68.38,68.16,68.25,42500.0,68.27,68.38,68.16,68.25,42500.0
2014-08-18 11:30:00,68.27,68.47,67.4,68.42,52900.0,68.27,68.47,67.4,68.42,52900.0
2014-08-18 12:00:00,68.42,68.5,68.2,68.4,68800.0,68.42,68.5,68.2,68.4,68800.0
2014-08-18 12:30:00,68.35,68.41,68.16,68.16,51000.0,68.35,68.41,68.16,68.16,51000.0
2014-08-18 13:00:00,68.2,68.27,67.98,67.98,44400.0,68.2,68.27,67.98,67.98,44400.0
2014-08-18 13:30:00,68.0,68.1,67.76,67.79,18000.0,68.0,68.1,67.76,67.79,18000.0
2014-08-18 14:00:00,67.78,68.05,67.72,68.04,24600.0,67.78,68.05,67.72,68.04,24600.0
2014-08-18 14:30:00,68.05,68.17,67.93,68.11,30100.0,68.05,68.17,67.93,68.11,30100.0
2014-08-18 15:00:00,68.11,68.13,67.86,67.91,33600.0,68.11,68.13,67.86,67.91,33600.0
2014-08-18 15:30:00,67.88,68.01,67.79,67.99,132300.0,67.88,68.01,67.79,67.99,132300.0
2014-08-19 09:30:00,68.31,68.47,67.31,68.25,61800.0,68.31,68.47,67.31,68.25,61800.0
2014-08-19 10:00:00,68.22,68.32,67.61,67.98,52100.0,68.22,68.32,67.61,67.98,52100.0
2014-08-19 10:30:00,68.01,68.17,67.62,67.67,37000.0,68.01,68.17,67.62,67.67,37000.0
2014-08-19 11:00:00,67.63,67.73,67.36,67.69,52100.0,67.63,67.73,67.36,67.69,52100.0
2014-08-19 11:30:00,67.69,67.97,67.66,67.78,51500.0,67.69,67.97,67.66,67.78,51500.0
2014-08-19 12:00:00,67.73,67.79,67.68,67.74,16600.0,67.73,67.79,67.68,67.74,16600.0
2014-08-19 12:30:00,67.75,67.79,67.6,67.72,69800.0,67.75,67.79,67.6,67.72,69800.0
2014-08-19 13:00:00,67.72,68.32,67.72,68.29,50600.0,67.72,68.32,67.72,68.29,50600.0
2014-08-19 13:30:00,68.27,69.1,68.25,68.86,106000.0,68.27,69.1,68.25,68.86,106000.0
2014-08-19 14:00:00,68.86,69.19,68.69,69.15,103500.0,68.86,69.19,68.69,69.15,103500.0
2014-08-19 14:30:00,69.12,69.24,68.89,69.11,62300.0,69.12,69.24,68.89,69.11,62300.0
2014-08-19 15:00:00,69.09,69.19,68.94,69.14,76800.0,69.09,69.19,68.94,69.14,76800.0
2014-08-19 15:30:00,69.14,69.69,68.92,69.11,313200.0,69.14,69.69,68.92,69.11,313200.0
2014-08-20 09:30:00,68.47,70.0,68.12,69.86,94200.0,68.47,70.0,68.12,69.86,94200.0
2014-08-20 10:00:00,69.83,70.44,69.74,70.36,187300.0,69.83,70.44,69.74,70.36,187300.0
2014-08-20 10:30:00,70.35,70.6,70.09,70.35,147200.0,70.35,70.6,70.09,70.35,147200.0
2014-08-20 11:00:00,70.4,70.52,70.2,70.43,79100.0,70.4,70.52,70.2,70.43,79100.0
2014-08-20 11:30:00,70.46,70.9,70.38,70.89,52700.0,70.46,70.9,70.38,70.89,52700.0
2014-08-20 12:00:00,70.89,70.89,70.64,70.69,59200.0,70.89,70.89,70.64,70.69,59200.0
2014-08-20 12:30:00,70.69,70.82,70.65,70.74,86000.0,70.69,70.82,70.65,70.74,86000.0
2014-08-20 13:00:00,70.74,70.82,70.63,70.64,50600.0,70.74,70.82,70.63,70.64,50600.0
2014-08-20 13:30:00,70.66,70.68,70.37,70.5,62600.0,70.66,70.68,70.37,70.5,62600.0
2014-08-20 14:00:00,70.5,70.57,70.14,70.38,61600.0,70.5,70.57,70.14,70.38,61600.0
2014-08-20 14:30:00,70.37,70.65,70.3,70.56,64400.0,70.37,70.65,70.3,70.56,64400.0
2014-08-20 15:00:00,70.56,70.8,70.54,70.72,72500.0,70.56,70.8,70.54,70.72,72500.0
2014-08-20 15:30:00,70.74,70.77,70.65,70.69,218200.0,70.74,70.77,70.65,70.69,218200.0
2014-08-21 09:30:00,70.23,70.82,69.88,69.99,74100.0,70.23,70.82,69.88,69.99,74100.0
2014-08-21 10:00:00,70.06,70.35,69.91,70.35,99000.0,70.06,70.35,69.91,70.35,99000.0
2014-08-21 10:30:00,70.26,70.55,69.71,69.71,84700.0,70.26,70.55,69.71,69.71,84700.0
2014-08-21 11:00:00,69.68,69.74,69.23,69.35,67000.0,69.68,69.74,69.23,69.35,67000.0
2014-08-21 11:30:00,69.35,69.55,69.19,69.47,46800.0,69.35,69.55,69.19,69.47,46800.0
2014-08-21 12:00:00,69.49,69.5,69.14,69.43,75500.0,69.49,69.5,69.14,69.43,75500.0
2014-08-21 12:30:00,69.43,69.79,69.43,69.64,18800.0,69.43,69.79,69.43,69.64,18800.0
2014-08-21 13:00:00,69.63,69.73,69.37,69.37,36000.0,69.63,69.73,69.37,69.37,36000.0
2014-08-21 13:30:00,69.35,69.4,68.88,69.16,50500.0,69.35,69.4,68.88,69.16,50500.0
2014-08-21 14:00:00,69.1,69.39,69.0,69.26,104300.0,69.1,69.39,69.0,69.26,104300.0
2014-08-21 14:30:00,69.28,69.46,69.06,69.37,48400.0,69.28,69.46,69.06,69.37,48400.0
2014-08-21 15:00:00,69.34,69.5,69.3,69.35,115000.0,69.34,69.5,69.3,69.35,115000.0
2014-08-21 15:30:00,69.37,69.45,69.26,69.38,139800.0,69.37,69.45,69.26,69.38,139800.0
2014-08-22 09:30:00,68.51,69.34,68.46,69.23,46300.0,68.51,69.34,68.46,69.23,46300.0
2014-08-22 10:00:00,69.28,70.31,68.86,70.25,50100.0,69.28,70.31,68.86,70.25,50100.0
2014-08-22 10:30:00,70.31,70.35,69.72,69.81,68300.0,70.31,70.35,69.72,69.81,68300.0
2014-08-22 11:00:00,69.74,70.1,69.64,69.96,60600.0,69.74,70.1,69.64,69.96,60600.0
2014-08-22 11:30:00,69.94,70.28,69.88,70.25,57700.0,69.94,70.28,69.88,70.25,57700.0
2014-08-22 12:00:00,70.23,70.79,70.21,70.79,56300.0,70.23,70.79,70.21,70.79,56300.0
2014-08-22 12:30:00,70.79,70.83,70.38,70.48,32800.0,70.79,70.83,70.38,70.48,32800.0
2014-08-22 13:00:00,70.41,70.43,70.25,70.41,31100.0,70.41,70.43,70.25,70.41,31100.0
2014-08-22 13:30:00,70.44,70.7,70.29,70.61,33300.0,70.44,70.7,70.29,70.61,33300.0
2014-08-22 14:00:00,70.63,70.71,70.04,70.19,81000.0,70.63,70.71,70.04,70.19,81000.0
2014-08-22 14:30:00,70.2,70.46,70.07,70.46,25900.0,70.2,70.46,70.07,70.46,25900.0
2014-08-22 15:00:00,70.46,70.49,70.2,70.22,34000.0,70.46,70.49,70.2,70.22,34000.0
2014-08-22 15:30:00,70.22,70.36,70.09,70.16,102600.0,70.22,70.36,70.09,70.16,102600.0
2014-08-25 09:30:00,70.96,72.21,70.03,71.42,133500.0,70.96,72.21,70.03,71.42,133500.0
2014-08-25 10:00:00,71.47,71.97,71.21,71.81,89900.0,71.47,71.97,71.21,71.81,89900.0
2014-08-25 10:30:00,71.88,71.98,71.41,71.49,79800.0,71.88,71.98,71.41,71.49,79800.0
2014-08-25 11:00:00,71.47,71.79,71.27,71.75,81600.0,71.47,71.79,71.27,71.75,81600.0
2014-08-25 11:30:00,71.78,71.93,71.6,71.91,45100.0,71.78,71.93,71.6,71.91,45100.0
2014-08-25 12:00:00,71.88,71.93,71.57,71.67,63700.0,71.88,71.93,71.57,71.67,63700.0
2014-08-25 12:30:00,71.7,71.9,71.48,71.61,41500.0,71.7,71.9,71.48,71.61,41500.0
2014-08-25 13:00:00,71.59,71.75,71.5,71.74,34900.0,71.59,71.75,71.5,71.74,34900.0
2014-08-25 13:30:00,71.72,71.78,71.67,71.75,25900.0,71.72,71.78,71.67,71.75,25900.0
2014-08-25 14:00:00,71.73,71.78,71.33,71.33,34500.0,71.73,71.78,71.33,71.33,34500.0
2014-08-25 14:30:00,71.34,71.43,71.17,71.2,39600.0,71.34,71.43,71.17,71.2,39600.0
2014-08-25 15:00:00,71.17,71.2,70.8,70.81,57900.0,71.17,71.2,70.8,70.81,57900.0
2014-08-25 15:30:00,70.78,70.89,70.62,70.89,188700.0,70.78,70.89,70.62,70.89,188700.0
2014-08-26 09:30:00,71.07,71.82,71.0,71.65,63100.0,71.07,71.82,71.0,71.65,63100.0
2014-08-26 10:00:00,71.69,71.69,71.15,71.49,81300.0,71.69,71.69,71.15,71.49,81300.0
2014-08-26 10:30:00,71.51,71.6,71.28,71.55,44600.0,71.51,71.6,71.28,71.55,44600.0
2014-08-26 11:00:00,71.55,71.94,71.37,71.71,88300.0,71.55,71.94,71.37,71.71,88300.0
2014-08-26 11:30:00,71.71,71.81,71.66,71.68,38100.0,71.71,71.81,71.66,71.68,38100.0
2014-08-26 12:00:00,71.73,71.79,71.59,71.62,15200.0,71.73,71.79,71.59,71.62,15200.0
2014-08-26 12:30:00,71.62,71.71,71.31,71.45,24900.0,71.62,71.71,71.31,71.45,24900.0
2014-08-26 13:00:00,71.43,71.53,71.17,71.4,73200.0,71.43,71.53,71.17,71.4,73200.0
2014-08-26 13:30:00,71.39,71.48,71.29,71.39,11800.0,71.39,71.48,71.29,71.39,11800.0
2014-08-26 14:00:00,71.43,71.53,71.34,71.51,17600.0,71.43,71.53,71.34,71.51,17600.0
2014-08-26 14:30:00,71.51,71.8,71.5,71.75,22000.0,71.51,71.8,71.5,71.75,22000.0
2014-08-26 15:00:00,71.73,71.73,71.62,71.7,34800.0,71.73,71.73,71.62,71.7,34800.0
2014-08-26 15:30:00,71.69,72.0,71.49,71.55,240500.0,71.69,72.0,71.49,71.55,240500.0
2014-08-27 09:30:00,71.28,71.5,70.01,70.15,127400.0,71.28,71.5,70.01,70.15,127400.0
2014-08-27 10:00:00,70.08,70.63,70.07,70.33,59100.0,70.08,70.63,70.07,70.33,59100.0
2014-08-27 10:30:00,70.34,70.85,70.34,70.72,53800.0,70.34,70.85,70.34,70.72,53800.0
2014-08-27 11:00:00,70.75,70.91,70.66,70.79,43600.0,70.75,70.91,70.66,70.79,43600.0
2014-08-27 11:30:00,70.8,70.96,70.75,70.93,39900.0,70.8,70.96,70.75,70.93,39900.0
2014-08-27 12:00:00,70.89,70.95,70.78,70.81,25900.0,70.89,70.95,70.78,70.81,25900.0
2014-08-27 12:30:00,70.85,70.92,70.76,70.87,35600.0,70.85,70.92,70.76,70.87,35600.0
2014-08-27 13:00:00,70.85,70.88,70.72,70.75,52200.0,70.85,70.88,70.72,70.75,52200.0
2014-08-27 13:30:00,70.75,70.86,70.58,70.75,61300.0,70.75,70.86,70.58,70.75,61300.0
2014-08-27 14:00:00,70.75,70.79,70.55,70.56,21700.0,70.75,70.79,70.55,70.56,21700.0
2014-08-27 14:30:00,70.57,70.67,70.51,70.52,20600.0,70.57,70.67,70.51,70.52,20600.0
2014-08-27 15:00:00,70.53,70.62,70.45,70.58,26900.0,70.53,70.62,70.45,70.58,26900.0
2014-08-27 15:30:00,70.61,70.92,70.52,70.8,50400.0,70.61,70.92,70.52,70.8,50400.0
2014-08-28 09:30:00,69.91,71.1,69.76,70.99,55500.0,69.91,71.1,69.76,70.99,55500.0
2014-08-28 10:00:00,70.96,70.96,70.25,70.33,44700.0,70.96,70.96,70.25,70.33,44700.0
2014-08-28 10:30:00,70.34,70.41,69.93,70.13,30100.0,70.34,70.41,69.93,70.13,30100.0
2014-08-28 11:00:00,70.19,70.25,69.65,69.65,48700.0,70.19,70.25,69.65,69.65,48700.0
2014-08-28 11:30:00,69.69,69.87,69.56,69.86,25700.0,69.69,69.87,69.56,69.86,25700.0
2014-08-28 12:00:00,69.87,70.08,69.64,69.89,76500.0,69.87,70.08,69.64,69.89,76500.0
2014-08-28 12:30:00,69.88,69.89,69.72,69.87,27500.0,69.88,69.89,69.72,69.87,27500.0
2014-08-28 13:00:00,69.89,69.89,69.58,69.82,31000.0,69.89,69.89,69.58,69.82,31000.0
2014-08-28 13:30:00,69.84,69.89,69.6,69.61,33800.0,69.84,69.89,69.6,69.61,33800.0
2014-08-28 14:00:00,69.56,69.97,69.56,69.91,44600.0,69.56,69.97,69.56,69.91,44600.0
2014-08-28 14:30:00,69.91,70.12,69.91,69.95,26400.0,69.91,70.12,69.91,69.95,26400.0
2014-08-28 15:00:00,69.99,69.99,69.61,69.71,54400.0,69.99,69.99,69.61,69.71,54400.0
2014-08-28 15:30:00,69.72,69.74,69.55,69.62,107000.0,69.72,69.74,69.55,69.62,107000.0
2014-08-29 09:30:00,69.75,70.43,69.68,70.37,42300.0,69.75,70.43,69.68,70.37,42300.0
2014-08-29 10:00:00,70.41,71.1,70.4,70.89,72900.0,70.41,71.1,70.4,70.89,72900.0
2014-08-29 10:30:00,70.85,71.37,70.85,71.34,47100.0,70.85,71.37,70.85,71.34,47100.0
2014-08-29 11:00:00,71.3,71.73,71.18,71.42,47200.0,71.3,71.73,71.18,71.42,47200.0
2014-08-29 11:30:00,71.39,71.56,71.31,71.44,29800.0,71.39,71.56,71.31,71.44,29800.0
2014-08-29 12:00:00,71.37,71.59,71.37,71.56,38600.0,71.37,71.59,71.37,71.56,38600.0
2014-08-29 12:30:00,71.56,71.58,71.28,71.28,18600.0,71.56,71.58,71.28,71.28,18600.0
2014-08-29 13:00:00,71.32,71.33,70.98,71.11,27700.0,71.32,71.33,70.98,71.11,27700.0
2014-08-29 13:30:00,71.12,71.17,70.98,70.98,13900.0,71.12,71.17,70.98,70.98,13900.0
2014-08-29 14:00:00,70.99,71.0,70.75,70.95,29500.0,70.99,71.0,70.75,70.95,29500.0
2014-08-29 14:30:00,70.95,70.99,70.72,70.99,39100.0,70.95,70.99,70.72,70.99,39100.0
2014-08-29 15:00:00,71.0,71.16,70.94,71.0,25400.0,71.0,71.16,70.94,71.0,25400.0
2014-08-29 15:30:00,70.98,71.3,70.89,71.21,68700.0,70.98,71.3,70.89,71.21,68700.0
2014-09-02 09:30:00,71.45,71.45,70.13,70.51,137100.0,71.45,71.45,70.13,70.51,137100.0
2014-09-02 10:00:00,70.48,70.56,70.01,70.01,59600.0,70.48,70.56,70.01,70.01,59600.0
2014-09-02 10:30:00,70.01,70.09,69.9,70.04,41100.0,70.01,70.09,69.9,70.04,41100.0
2014-09-02 11:00:00,70.02,70.03,69.56,69.69,44600.0,70.02,70.03,69.56,69.69,44600.0
2014-09-02 11:30:00,69.74,69.8,69.49,69.61,30300.0,69.74,69.8,69.49,69.61,30300.0
2014-09-02 12:00:00,69.61,69.61,69.31,69.33,31600.0,69.61,69.61,69.31,69.33,31600.0
2014-09-02 12:30:00,69.32,69.34,69.18,69.3,37500.0,69.32,69.34,69.18,69.3,37500.0
2014-09-02 13:00:00,69.29,69.7,69.2,69.52,16700.0,69.29,69.7,69.2,69.52,16700.0
2014-09-02 13:30:00,69.53,69.84,69.53,69.78,28100.0,69.53,69.84,69.53,69.78,28100.0
2014-09-02 14:00:00,69.8,70.07,69.75,69.85,36600.0,69.8,70.07,69.75,69.85,36600.0
2014-09-02 14:30:00,69.87,70.27,69.87,70.18,51700.0,69.87,70.27,69.87,70.18,51700.0
2014-09-02 15:00:00,70.18,70.31,70.14,70.25,36900.0,70.18,70.31,70.14,70.25,36900.0
2014-09-02 15:30:00,70.26,70.43,70.2,70.41,97900.0,70.26,70.43,70.2,70.41,97900.0
2014-09-03 09:30:00,70.43,70.79,70.15,70.67,32700.0,70.43,70.79,70.15,70.67,32700.0
2014-09-03 10:00:00,70.72,71.33,70.61,70.86,46800.0,70.72,71.33,70.61,70.86,46800.0
2014-09-03 10:30:00,70.86,71.33,70.86,71.1,52700.0,70.86,71.33,70.86,71.1,52700.0
2014-09-03 11:00:00,71.08,71.14,70.55,70.56,40000.0,71.08,71.14,70.55,70.56,40000.0
2014-09-03 11:30:00,70.63,70.63,70.23,70.36,62300.0,70.63,70.63,70.23,70.36,62300.0
2014-09-03 12:00:00,70.28,70.46,70.15,70.4,78100.0,70.28,70.46,70.15,70.4,78100.0
2014-09-03 12:30:00,70.44,70.45,70.11,70.2,24300.0,70.44,70.45,70.11,70.2,24300.0
2014-09-03 13:00:00,70.17,70.25,70.07,70.08,13200.0,70.17,70.25,70.07,70.08,13200.0
2014-09-03 13:30:00,70.11,70.32,70.11,70.27,13500.0,70.11,70.32,70.11,70.27,13500.0
2014-09-03 14:00:00,70.3,70.67,70.22,70.49,29000.0,70.3,70.67,70.22,70.49,29000.0
2014-09-03 14:30:00,70.52,70.66,70.11,70.26,23300.0,70.52,70.66,70.11,70.26,23300.0
2014-09-03 15:00:00,70.28,70.39,70.06,70.32,76300.0,70.28,70.39,70.06,70.32,76300.0
2014-09-03 15:30:00,70.32,70.53,70.23,70.49,80800.0,70.32,70.53,70.23,70.49,80800.0
2014-09-04 09:30:00,70.47,70.89,69.91,69.98,104800.0,70.47,70.89,69.91,69.98,104800.0
2014-09-04 10:00:00,70.0,70.29,69.87,69.97,115500.0,70.0,70.29,69.87,69.97,115500.0
2014-09-04 10:30:00,69.88,70.07,69.07,69.17,82100.0,69.88,70.07,69.07,69.17,82100.0
2014-09-04 11:00:00,69.25,69.29,68.26,68.35,95500.0,69.25,69.29,68.26,68.35,95500.0
2014-09-04 11:30:00,68.38,68.8,68.38,68.46,67900.0,68.38,68.8,68.38,68.46,67900.0
2014-09-04 12:00:00,68.46,68.6,68.31,68.5,62500.0,68.46,68.6,68.31,68.5,62500.0
2014-09-04 12:30:00,68.57,68.78,68.43,68.63,19200.0,68.57,68.78,68.43,68.63,19200.0
2014-09-04 13:00:00,68.62,68.98,68.61,68.92,43800.0,68.62,68.98,68.61,68.92,43800.0
2014-09-04 13:30:00,68.98,69.31,68.93,69.21,31700.0,68.98,69.31,68.93,69.21,31700.0
2014-09-04 14:00:00,69.27,69.37,69.03,69.13,42100.0,69.27,69.37,69.03,69.13,42100.0
2014-09-04 14:30:00,69.12,69.12,68.67,68.71,59400.0,69.12,69.12,68.67,68.71,59400.0
2014-09-04 15:00:00,68.7,68.85,68.53,68.6,51700.0,68.7,68.85,68.53,68.6,51700.0
2014-09-04 15:30:00,68.6,68.61,68.26,68.32,139900.0,68.6,68.61,68.26,68.32,139900.0
2014-09-05 09:30:00,68.75,69.0,67.44,67.7,89900.0,68.75,69.0,67.44,67.7,89900.0
2014-09-05 10:00:00,67.67,67.72,66.56,66.84,166400.0,67.67,67.72,66.56,66.84,166400.0
2014-09-05 10:30:00,66.8,66.8,66.34,66.72,135000.0,66.8,66.8,66.34,66.72,135000.0
2014-09-05 11:00:00,66.72,67.01,66.56,66.75,116700.0,66.72,67.01,66.56,66.75,116700.0
2014-09-05 11:30:00,66.79,67.05,66.59,66.86,50200.0,66.79,67.05,66.59,66.86,50200.0
2014-09-05 12:00:00,66.89,67.01,66.68,66.98,28400.0,66.89,67.01,66.68,66.98,28400.0
2014-09-05 12:30:00,67.0,67.27,66.89,67.21,23800.0,67.0,67.27,66.89,67.21,23800.0
2014-09-05 13:00:00,67.23,67.45,67.05,67.05,42800.0,67.23,67.45,67.05,67.05,42800.0
2014-09-05 13:30:00,67.05,67.21,66.71,67.01,53500.0,67.05,67.21,66.71,67.01,53500.0
2014-09-05 14:00:00,67.0,67.45,66.99,67.33,39900.0,67.0,67.45,66.99,67.33,39900.0
2014-09-05 14:30:00,67.37,67.42,67.24,67.29,52000.0,67.37,67.42,67.24,67.29,52000.0
2014-09-05 15:00:00,67.29,67.35,67.1,67.12,71300.0,67.29,67.35,67.1,67.12,71300.0
2014-09-05 15:30:00,67.14,67.56,67.11,67.29,161400.0,67.14,67.56,67.11,67.29,161400.0
2014-09-08 09:30:00,66.91,68.19,66.91,67.79,248500.0,66.91,68.19,66.91,67.79,248500.0
2014-09-08 10:00:00,67.83,68.16,67.15,68.16,176600.0,67.83,68.16,67.15,68.16,176600.0
2014-09-08 10:30:00,68.18,68.61,68.04,68.56,90600.0,68.18,68.61,68.04,68.56,90600.0
2014-09-08 11:00:00,68.61,68.61,68.14,68.19,99300.0,68.61,68.61,68.14,68.19,99300.0
2014-09-08 11:30:00,68.15,68.31,67.94,68.19,79900.0,68.15,68.31,67.94,68.19,79900.0
2014-09-08 12:00:00,68.24,68.38,68.12,68.34,99200.0,68.24,68.38,68.12,68.34,99200.0
2014-09-08 12:30:00,68.36,68.4,68.19,68.3,11200.0,68.36,68.4,68.19,68.3,11200.0
2014-09-08 13:00:00,68.3,68.3,67.9,68.05,23300.0,68.3,68.3,67.9,68.05,23300.0
2014-09-08 13:30:00,68.06,68.45,67.98,68.45,32200.0,68.06,68.45,67.98,68.45,32200.0
2014-09-08 14:00:00,68.44,68.69,68.27,68.69,44800.0,68.44,68.69,68.27,68.69,44800.0
2014-09-08 14:30:00,68.7,69.0,68.7,68.94,76400.0,68.7,69.0,68.7,68.94,76400.0
2014-09-08 15:00:00,68.95,69.7,68.94,69.47,181100.0,68.95,69.7,68.94,69.47,181100.0
2014-09-08 15:30:00,69.5,69.54,69.02,69.19,195900.0,69.5,69.54,69.02,69.19,195900.0
2014-09-09 09:30:00,69.39,69.39,68.11,68.36,111700.0,69.39,69.39,68.11,68.36,111700.0
2014-09-09 10:00:00,68.29,68.6,68.15,68.4,81200.0,68.29,68.6,68.15,68.4,81200.0
2014-09-09 10:30:00,68.39,68.48,68.23,68.33,49500.0,68.39,68.48,68.23,68.33,49500.0
2014-09-09 11:00:00,68.31,68.56,68.2,68.51,67400.0,68.31,68.56,68.2,68.51,67400.0
2014-09-09 11:30:00,68.46,68.63,68.19,68.45,61400.0,68.46,68.63,68.19,68.45,61400.0
2014-09-09 12:00:00,68.39,68.49,68.21,68.25,40300.0,68.39,68.49,68.21,68.25,40300.0
2014-09-09 12:30:00,68.33,68.43,68.21,68.36,70000.0,68.33,68.43,68.21,68.36,70000.0
2014-09-09 13:00:00,68.3,68.47,68.23,68.38,61600.0,68.3,68.47,68.23,68.38,61600.0
2014-09-09 13:30:00,68.47,68.55,68.39,68.42,30000.0,68.47,68.55,68.39,68.42,30000.0
2014-09-09 14:00:00,68.4,68.52,68.1,68.12,74100.0,68.4,68.52,68.1,68.12,74100.0
2014-09-09 14:30:00,68.18,68.34,68.09,68.33,83800.0,68.18,68.34,68.09,68.33,83800.0
2014-09-09 15:00:00,68.35,68.39,68.02,68.1,89000.0,68.35,68.39,68.02,68.1,89000.0
2014-09-09 15:30:00,68.15,68.28,68.08,68.23,209100.0,68.15,68.28,68.08,68.23,209100.0
2014-09-10 09:30:00,68.41,68.75,67.97,68.72,41900.0,68.41,68.75,67.97,68.72,41900.0
2014-09-10 10:00:00,68.75,68.75,68.4,68.74,57900.0,68.75,68.75,68.4,68.74,57900.0
2014-09-10 10:30:00,68.75,69.59,68.52,69.57,91300.0,68.75,69.59,68.52,69.57,91300.0
2014-09-10 11:00:00,69.53,69.72,69.39,69.46,51800.0,69.53,69.72,69.39,69.46,51800.0
2014-09-10 11:30:00,69.49,69.57,69.16,69.17,66700.0,69.49,69.57,69.16,69.17,66700.0
2014-09-10 12:00:00,69.15,69.22,68.81,69.14,20700.0,69.15,69.22,68.81,69.14,20700.0
2014-09-10 12:30:00,69.16,69.33,69.1,69.33,55800.0,69.16,69.33,69.1,69.33,55800.0
2014-09-10 13:00:00,69.32,69.56,69.32,69.47,22200.0,69.32,69.56,69.32,69.47,22200.0
2014-09-10 13:30:00,69.42,69.73,69.32,69.66,67300.0,69.42,69.73,69.32,69.66,67300.0
2014-09-10 14:00:00,69.69,69.74,69.53,69.62,53200.0,69.69,69.74,69.53,69.62,53200.0
2014-09-10 14:30:00,69.64,69.7,69.56,69.67,29000.0,69.64,69.7,69.56,69.67,29000.0
2014-09-10 15:00:00,69.65,69.7,69.42,69.42,39800.0,69.65,69.7,69.42,69.42,39800.0
2014-09-10 15:30:00,69.42,69.68,69.4,69.45,201500.0,69.42,69.68,69.4,69.45,201500.0
2014-09-11 09:30:00,69.3,69.34,68.52,68.86,45600.0,69.3,69.34,68.52,68.86,45600.0
2014-09-11 10:00:00,68.85,69.22,68.74,68.81,139700.0,68.85,69.22,68.74,68.81,139700.0
2014-09-11 10:30:00,68.81,69.02,68.65,68.95,47500.0,68.81,69.02,68.65,68.95,47500.0
2014-09-11 11:00:00,68.95,69.12,68.8,69.0,68100.0,68.95,69.12,68.8,69.0,68100.0
2014-09-11 11:30:00,68.99,69.06,68.71,68.79,53100.0,68.99,69.06,68.71,68.79,53100.0
2014-09-11 12:00:00,68.79,68.86,68.65,68.69,17900.0,68.79,68.86,68.65,68.69,17900.0
2014-09-11 12:30:00,68.77,68.98,68.7,68.97,29100.0,68.77,68.98,68.7,68.97,29100.0
2014-09-11 13:00:00,68.97,69.1,68.8,68.89,114100.0,68.97,69.1,68.8,68.89,114100.0
2014-09-11 13:30:00,68.9,69.0,68.66,69.0,30700.0,68.9,69.0,68.66,69.0,30700.0
2014-09-11 14:00:00,68.92,69.05,68.82,68.93,95700.0,68.92,69.05,68.82,68.93,95700.0
2014-09-11 14:30:00,68.9,68.94,68.8,68.84,65800.0,68.9,68.94,68.8,68.84,65800.0
2014-09-11 15:00:00,68.85,68.91,68.8,68.8,104100.0,68.85,68.91,68.8,68.8,104100.0
2014-09-11 15:30:00,68.8,68.89,68.76,68.8,164600.0,68.8,68.89,68.76,68.8,164600.0
2014-09-12 09:30:00,68.9,69.08,68.51,68.69,87000.0,68.9,69.08,68.51,68.69,87000.0
2014-09-12 10:00:00,68.83,68.85,68.33,68.37,46300.0,68.83,68.85,68.33,68.37,46300.0
2014-09-12 10:30:00,68.38,68.45,68.06,68.36,45000.0,68.38,68.45,68.06,68.36,45000.0
2014-09-12 11:00:00,68.32,68.44,68.1,68.27,35800.0,68.32,68.44,68.1,68.27,35800.0
2014-09-12 11:30:00,68.25,68.35,67.78,68.14,35400.0,68.25,68.35,67.78,68.14,35400.0
2014-09-12 12:00:00,68.13,68.38,68.02,68.31,23800.0,68.13,68.38,68.02,68.31,23800.0
2014-09-12 12:30:00,68.31,68.33,67.89,68.09,40400.0,68.31,68.33,67.89,68.09,40400.0
2014-09-12 13:00:00,68.0,68.1,67.9,67.95,38100.0,68.0,68.1,67.9,67.95,38100.0
2014-09-12 13:30:00,67.94,67.95,67.76,67.8,30500.0,67.94,67.95,67.76,67.8,30500.0
2014-09-12 14:00:00,67.8,68.06,67.76,67.76,22900.0,67.8,68.06,67.76,67.76,22900.0
2014-09-12 14:30:00,67.76,67.9,67.61,67.68,62300.0,67.76,67.9,67.61,67.68,62300.0
2014-09-12 15:00:00,67.71,68.0,67.67,67.92,20300.0,67.71,68.0,67.67,67.92,20300.0
2014-09-12 15:30:00,67.98,68.14,67.92,67.99,72900.0,67.98,68.14,67.92,67.99,72900.0
2014-09-15 09:30:00,67.76,68.01,66.51,66.86,60800.0,67.76,68.01,66.51,66.86,60800.0
2014-09-15 10:00:00,66.8,67.49,66.74,67.15,70800.0,66.8,67.49,66.74,67.15,70800.0
2014-09-15 10:30:00,67.08,67.37,66.78,67.05,62300.0,67.08,67.37,66.78,67.05,62300.0
2014-09-15 11:00:00,67.0,67.07,66.53,66.65,213100.0,67.0,67.07,66.53,66.65,213100.0
2014-09-15 11:30:00,66.66,66.75,66.25,66.36,42600.0,66.66,66.75,66.25,66.36,42600.0
2014-09-15 12:00:00,66.33,66.82,66.28,66.75,36500.0,66.33,66.82,66.28,66.75,36500.0
2014-09-15 12:30:00,66.76,66.91,66.74,66.91,36400.0,66.76,66.91,66.74,66.91,36400.0
2014-09-15 13:00:00,66.91,66.99,66.63,66.64,31400.0,66.91,66.99,66.63,66.64,31400.0
2014-09-15 13:30:00,66.66,66.8,66.56,66.58,48000.0,66.66,66.8,66.56,66.58,48000.0
2014-09-15 14:00:00,66.6,66.67,66.42,66.67,44700.0,66.6,66.67,66.42,66.67,44700.0
2014-09-15 14:30:00,66.77,66.99,66.77,66.86,54100.0,66.77,66.99,66.77,66.86,54100.0
2014-09-15 15:00:00,66.87,66.98,66.84,66.87,60500.0,66.87,66.98,66.84,66.87,60500.0
2014-09-15 15:30:00,66.84,66.86,66.75,66.79,124200.0,66.84,66.86,66.75,66.79,124200.0
2014-09-16 09:30:00,66.57,67.06,65.99,66.87,121400.0,66.57,67.06,65.99,66.87,121400.0
2014-09-16 10:00:00,66.84,66.99,66.47,66.98,69900.0,66.84,66.99,66.47,66.98,69900.0
2014-09-16 10:30:00,66.93,67.0,66.75,66.81,72000.0,66.93,67.0,66.75,66.81,72000.0
2014-09-16 11:00:00,66.81,66.81,66.55,66.81,30700.0,66.81,66.81,66.55,66.81,30700.0
2014-09-16 11:30:00,66.84,67.0,66.67,66.91,50700.0,66.84,67.0,66.67,66.91,50700.0
2014-09-16 12:00:00,66.88,66.96,66.81,66.86,76300.0,66.88,66.96,66.81,66.86,76300.0
2014-09-16 12:30:00,66.84,66.94,66.68,66.85,40300.0,66.84,66.94,66.68,66.85,40300.0
2014-09-16 13:00:00,66.87,66.94,66.68,66.7,52100.0,66.87,66.94,66.68,66.7,52100.0
2014-09-16 13:30:00,66.72,67.25,66.68,67.19,97500.0,66.72,67.25,66.68,67.19,97500.0
2014-09-16 14:00:00,67.18,67.24,67.01,67.16,30000.0,67.18,67.24,67.01,67.16,30000.0
2014-09-16 14:30:00,67.17,67.19,66.78,66.91,93200.0,67.17,67.19,66.78,66.91,93200.0
2014-09-16 15:00:00,66.91,66.92,66.83,66.89,106100.0,66.91,66.92,66.83,66.89,106100.0
2014-09-16 15:30:00,66.88,66.93,66.72,66.89,158300.0,66.88,66.93,66.72,66.89,158300.0
2014-09-17 09:30:00,67.11,67.5,66.43,66.61,74400.0,67.11,67.5,66.43,66.61,74400.0
2014-09-17 10:00:00,66.6,66.95,66.49,66.63,48600.0,66.6,66.95,66.49,66.63,48600.0
2014-09-17 10:30:00,66.63,67.21,66.62,67.16,53400.0,66.63,67.21,66.62,67.16,53400.0
2014-09-17 11:00:00,67.1,67.62,67.04,67.58,23400.0,67.1,67.62,67.04,67.58,23400.0
2014-09-17 11:30:00,67.61,68.02,67.55,67.89,48100.0,67.61,68.02,67.55,67.89,48100.0
2014-09-17 12:00:00,67.89,67.95,67.58,67.58,21900.0,67.89,67.95,67.58,67.58,21900.0
2014-09-17 12:30:00,67.54,67.84,67.51,67.72,25000.0,67.54,67.84,67.51,67.72,25000.0
2014-09-17 13:00:00,67.71,67.79,67.65,67.78,9600.0,67.71,67.79,67.65,67.78,9600.0
2014-09-17 13:30:00,67.76,67.95,67.74,67.94,14900.0,67.76,67.95,67.74,67.94,14900.0
2014-09-17 14:00:00,67.9,68.53,67.68,68.37,67100.0,67.9,68.53,67.68,68.37,67100.0
2014-09-17 14:30:00,68.35,68.42,67.83,68.42,42300.0,68.35,68.42,67.83,68.42,42300.0
2014-09-17 15:00:00,68.37,68.66,68.33,68.5,67900.0,68.37,68.66,68.33,68.5,67900.0
2014-09-17 15:30:00,68.54,68.54,68.03,68.21,123100.0,68.54,68.54,68.03,68.21,123100.0
2014-09-18 09:30:00,68.21,68.87,68.1,68.25,28900.0,68.21,68.87,68.1,68.25,28900.0
2014-09-18 10:00:00,68.27,68.72,67.89,68.04,64900.0,68.27,68.72,67.89,68.04,64900.0
2014-09-18 10:30:00,68.07,68.33,67.99,68.23,37300.0,68.07,68.33,67.99,68.23,37300.0
2014-09-18 11:00:00,68.2,68.35,68.02,68.28,65100.0,68.2,68.35,68.02,68.28,65100.0
2014-09-18 11:30:00,68.29,68.71,68.28,68.62,88100.0,68.29,68.71,68.28,68.62,88100.0
2014-09-18 12:00:00,68.64,69.09,68.53,69.03,49400.0,68.64,69.09,68.53,69.03,49400.0
2014-09-18 12:30:00,69.02,69.33,68.96,69.3,113200.0,69.02,69.33,68.96,69.3,113200.0
2014-09-18 13:00:00,69.31,69.53,69.27,69.46,153100.0,69.31,69.53,69.27,69.46,153100.0
2014-09-18 13:30:00,69.48,69.5,69.18,69.38,119400.0,69.48,69.5,69.18,69.38,119400.0
2014-09-18 14:00:00,69.37,69.54,69.31,69.45,143000.0,69.37,69.54,69.31,69.45,143000.0
2014-09-18 14:30:00,69.46,69.5,69.09,69.11,44100.0,69.46,69.5,69.09,69.11,44100.0
2014-09-18 15:00:00,69.13,69.32,69.09,69.25,92900.0,69.13,69.32,69.09,69.25,92900.0
2014-09-18 15:30:00,69.25,69.61,69.23,69.6,119900.0,69.25,69.61,69.23,69.6,119900.0
2014-09-19 09:30:00,69.75,69.96,69.24,69.56,107400.0,69.75,69.96,69.24,69.56,107400.0
2014-09-19 10:00:00,69.55,69.94,69.47,69.77,79100.0,69.55,69.94,69.47,69.77,79100.0
2014-09-19 10:30:00,69.76,69.84,69.43,69.76,89400.0,69.76,69.84,69.43,69.76,89400.0
2014-09-19 11:00:00,69.83,69.83,69.32,69.35,113500.0,69.83,69.83,69.32,69.35,113500.0
2014-09-19 11:30:00,69.35,69.39,69.18,69.28,114600.0,69.35,69.39,69.18,69.28,114600.0
2014-09-19 12:00:00,69.33,69.33,68.94,69.08,101000.0,69.33,69.33,68.94,69.08,101000.0
2014-09-19 12:30:00,69.0,69.33,68.94,69.33,72700.0,69.0,69.33,68.94,69.33,72700.0
2014-09-19 13:00:00,69.34,69.34,69.08,69.21,44300.0,69.34,69.34,69.08,69.21,44300.0
2014-09-19 13:30:00,69.2,69.77,69.16,69.66,156400.0,69.2,69.77,69.16,69.66,156400.0
2014-09-19 14:00:00,69.73,69.86,69.69,69.77,51500.0,69.73,69.86,69.69,69.77,51500.0
2014-09-19 14:30:00,69.78,69.88,69.73,69.76,39600.0,69.78,69.88,69.73,69.76,39600.0
2014-09-19 15:00:00,69.79,69.83,69.64,69.75,79500.0,69.79,69.83,69.64,69.75,79500.0
2014-09-19 15:30:00,69.75,69.87,69.69,69.84,275900.0,69.75,69.87,69.69,69.84,275900.0
2014-09-22 09:30:00,69.38,69.77,69.16,69.57,122400.0,69.38,69.77,69.16,69.57,122400.0
2014-09-22 10:00:00,69.57,69.74,68.81,68.91,406200.0,69.57,69.74,68.81,68.91,406200.0
2014-09-22 10:30:00,68.92,69.0,68.43,68.61,148400.0,68.92,69.0,68.43,68.61,148400.0
2014-09-22 11:00:00,68.57,69.05,68.52,69.02,52200.0,68.57,69.05,68.52,69.02,52200.0
2014-09-22 11:30:00,69.01,69.05,68.85,69.0,103200.0,69.01,69.05,68.85,69.0,103200.0
2014-09-22 12:00:00,68.94,69.01,68.83,69.0,37500.0,68.94,69.01,68.83,69.0,37500.0
2014-09-22 12:30:00,69.0,69.0,68.65,68.76,24500.0,69.0,69.0,68.65,68.76,24500.0
2014-09-22 13:00:00,68.72,68.87,68.64,68.81,33100.0,68.72,68.87,68.64,68.81,33100.0
2014-09-22 13:30:00,68.78,68.8,68.44,68.48,36100.0,68.78,68.8,68.44,68.48,36100.0
2014-09-22 14:00:00,68.45,68.53,68.32,68.51,50700.0,68.45,68.53,68.32,68.51,50700.0
2014-09-22 14:30:00,68.53,68.97,68.53,68.97,246400.0,68.53,68.97,68.53,68.97,246400.0
2014-09-22 15:00:00,68.97,69.12,68.92,69.11,30400.0,68.97,69.12,68.92,69.11,30400.0
2014-09-22 15:30:00,69.1,69.14,69.0,69.1,162700.0,69.1,69.14,69.0,69.1,162700.0
2014-09-23 09:30:00,68.93,69.65,68.67,69.58,47100.0,68.93,69.65,68.67,69.58,47100.0
2014-09-23 10:00:00,69.51,69.66,69.38,69.55,33500.0,69.51,69.66,69.38,69.55,33500.0
2014-09-23 10:30:00,69.51,69.73,69.48,69.64,31100.0,69.51,69.73,69.48,69.64,31100.0
2014-09-23 11:00:00,69.66,69.74,69.5,69.59,24600.0,69.66,69.74,69.5,69.59,24600.0
2014-09-23 11:30:00,69.62,70.12,69.6,70.09,43600.0,69.62,70.12,69.6,70.09,43600.0
2014-09-23 12:00:00,70.08,70.25,69.89,70.17,49000.0,70.08,70.25,69.89,70.17,49000.0
2014-09-23 12:30:00,70.09,70.32,69.77,69.77,85900.0,70.09,70.32,69.77,69.77,85900.0
2014-09-23 13:00:00,69.77,69.81,69.43,69.61,50300.0,69.77,69.81,69.43,69.61,50300.0
2014-09-23 13:30:00,69.58,70.01,69.55,69.68,28900.0,69.58,70.01,69.55,69.68,28900.0
2014-09-23 14:00:00,69.69,69.96,69.64,69.89,30000.0,69.69,69.96,69.64,69.89,30000.0
2014-09-23 14:30:00,69.92,69.95,69.7,69.74,33600.0,69.92,69.95,69.7,69.74,33600.0
2014-09-23 15:00:00,69.76,70.22,69.75,70.13,55000.0,69.76,70.22,69.75,70.13,55000.0
2014-09-23 15:30:00,70.17,70.38,70.03,70.08,163700.0,70.17,70.38,70.03,70.08,163700.0
2014-09-24 09:30:00,70.17,70.99,69.25,69.25,234000.0,70.17,70.99,69.25,69.25,234000.0
2014-09-24 10:00:00,69.36,70.78,69.17,70.51,122600.0,69.36,70.78,69.17,70.51,122600.0
2014-09-24 10:30:00,70.49,70.75,70.25,70.4,101600.0,70.49,70.75,70.25,70.4,101600.0
2014-09-24 11:00:00,70.41,70.82,70.31,70.71,45300.0,70.41,70.82,70.31,70.71,45300.0
2014-09-24 11:30:00,70.74,71.23,70.66,71.21,56300.0,70.74,71.23,70.66,71.21,56300.0
2014-09-24 12:00:00,71.21,71.3,71.03,71.23,29300.0,71.21,71.3,71.03,71.23,29300.0
2014-09-24 12:30:00,71.21,71.26,71.01,71.11,19200.0,71.21,71.26,71.01,71.11,19200.0
2014-09-24 13:00:00,71.1,71.48,71.09,71.48,49800.0,71.1,71.48,71.09,71.48,49800.0
2014-09-24 13:30:00,71.48,71.88,71.44,71.79,46600.0,71.48,71.88,71.44,71.79,46600.0
2014-09-24 14:00:00,71.82,72.23,71.69,72.2,72600.0,71.82,72.23,71.69,72.2,72600.0
2014-09-24 14:30:00,72.2,72.55,72.17,72.43,112500.0,72.2,72.55,72.17,72.43,112500.0
2014-09-24 15:00:00,72.4,72.57,72.35,72.41,54600.0,72.4,72.57,72.35,72.41,54600.0
2014-09-24 15:30:00,72.42,72.66,72.36,72.64,183900.0,72.42,72.66,72.36,72.64,183900.0
2014-09-25 09:30:00,72.43,73.23,71.96,71.96,76000.0,72.43,73.23,71.96,71.96,76000.0
2014-09-25 10:00:00,72.1,72.32,71.68,71.81,128300.0,72.1,72.32,71.68,71.81,128300.0
2014-09-25 10:30:00,71.88,72.04,71.33,71.96,59200.0,71.88,72.04,71.33,71.96,59200.0
2014-09-25 11:00:00,71.93,71.93,71.2,71.47,57600.0,71.93,71.93,71.2,71.47,57600.0
2014-09-25 11:30:00,71.45,71.84,71.22,71.63,94700.0,71.45,71.84,71.22,71.63,94700.0
2014-09-25 12:00:00,71.67,71.76,71.38,71.53,28000.0,71.67,71.76,71.38,71.53,28000.0
2014-09-25 12:30:00,71.53,71.56,71.26,71.26,30600.0,71.53,71.56,71.26,71.26,30600.0
2014-09-25 13:00:00,71.23,71.69,71.06,71.69,60700.0,71.23,71.69,71.06,71.69,60700.0
2014-09-25 13:30:00,71.65,71.75,71.5,71.61,29800.0,71.65,71.75,71.5,71.61,29800.0
2014-09-25 14:00:00,71.58,71.75,71.53,71.58,31900.0,71.58,71.75,71.53,71.58,31900.0
2014-09-25 14:30:00,71.6,71.76,71.49,71.6,18600.0,71.6,71.76,71.49,71.6,18600.0
2014-09-25 15:00:00,71.55,71.59,71.19,71.23,22500.0,71.55,71.59,71.19,71.23,22500.0
2014-09-25 15:30:00,71.25,71.6,71.21,71.31,83000.0,71.25,71.6,71.21,71.31,83000.0
2014-09-26 09:30:00,71.45,71.85,70.73,71.41,67900.0,71.45,71.85,70.73,71.41,67900.0
2014-09-26 10:00:00,71.49,72.15,71.32,71.96,36900.0,71.49,72.15,71.32,71.96,36900.0
2014-09-26 10:30:00,71.9,72.02,71.7,71.93,47800.0,71.9,72.02,71.7,71.93,47800.0
2014-09-26 11:00:00,71.98,72.12,71.71,72.0,58500.0,71.98,72.12,71.71,72.0,58500.0
2014-09-26 11:30:00,71.96,72.37,71.96,72.3,38400.0,71.96,72.37,71.96,72.3,38400.0
2014-09-26 12:00:00,72.29,72.56,72.13,72.31,41700.0,72.29,72.56,72.13,72.31,41700.0
2014-09-26 12:30:00,72.31,72.31,71.94,71.96,31700.0,72.31,72.31,71.94,71.96,31700.0
2014-09-26 13:00:00,71.95,72.14,71.9,71.94,12700.0,71.95,72.14,71.9,71.94,12700.0
2014-09-26 13:30:00,71.91,71.93,71.61,71.7,53600.0,71.91,71.93,71.61,71.7,53600.0
2014-09-26 14:00:00,71.68,72.03,71.67,72.0,40700.0,71.68,72.03,71.67,72.0,40700.0
2014-09-26 14:30:00,71.99,72.34,71.97,72.15,33600.0,71.99,72.34,71.97,72.15,33600.0
2014-09-26 15:00:00,72.19,72.31,72.12,72.26,20900.0,72.19,72.31,72.12,72.26,20900.0
2014-09-26 15:30:00,72.27,72.47,72.22,72.35,73300.0,72.27,72.47,72.22,72.35,73300.0
2014-09-29 09:30:00,71.67,72.12,71.44,71.66,52700.0,71.67,72.12,71.44,71.66,52700.0
2014-09-29 10:00:00,71.58,72.85,71.49,72.8,79800.0,71.58,72.85,71.49,72.8,79800.0
2014-09-29 10:30:00,72.84,73.07,72.72,72.78,40000.0,72.84,73.07,72.72,72.78,40000.0
2014-09-29 11:00:00,72.82,73.0,72.5,72.96,41800.0,72.82,73.0,72.5,72.96,41800.0
2014-09-29 11:30:00,72.93,73.14,72.77,73.13,19800.0,72.93,73.14,72.77,73.13,19800.0
2014-09-29 12:00:00,73.1,73.11,72.68,72.77,41100.0,73.1,73.11,72.68,72.77,41100.0
2014-09-29 12:30:00,72.79,72.99,72.72,72.87,43200.0,72.79,72.99,72.72,72.87,43200.0
2014-09-29 13:00:00,72.82,72.84,72.56,72.65,14400.0,72.82,72.84,72.56,72.65,14400.0
2014-09-29 13:30:00,72.58,72.7,72.29,72.37,19900.0,72.58,72.7,72.29,72.37,19900.0
2014-09-29 14:00:00,72.35,72.66,72.32,72.56,27100.0,72.35,72.66,72.32,72.56,27100.0
2014-09-29 14:30:00,72.55,72.75,72.51,72.68,17300.0,72.55,72.75,72.51,72.68,17300.0
2014-09-29 15:00:00,72.76,72.84,72.48,72.78,22500.0,72.76,72.84,72.48,72.78,22500.0
2014-09-29 15:30:00,72.78,73.06,72.77,73.0,159500.0,72.78,73.06,72.77,73.0,159500.0
2014-09-30 09:30:00,73.22,73.22,72.11,72.35,60900.0,73.22,73.22,72.11,72.35,60900.0
2014-09-30 10:00:00,72.36,72.83,72.09,72.36,109900.0,72.36,72.83,72.09,72.36,109900.0
2014-09-30 10:30:00,72.39,73.35,72.33,73.07,109400.0,72.39,73.35,72.33,73.07,109400.0
2014-09-30 11:00:00,73.05,73.32,72.95,73.09,50600.0,73.05,73.32,72.95,73.09,50600.0
2014-09-30 11:30:00,73.06,73.11,72.8,72.84,59300.0,73.06,73.11,72.8,72.84,59300.0
2014-09-30 12:00:00,72.82,73.03,72.49,72.49,44600.0,72.82,73.03,72.49,72.49,44600.0
2014-09-30 12:30:00,72.52,72.59,72.16,72.55,30900.0,72.52,72.59,72.16,72.55,30900.0
2014-09-30 13:00:00,72.56,72.67,72.26,72.28,28600.0,72.56,72.67,72.26,72.28,28600.0
2014-09-30 13:30:00,72.35,72.5,72.11,72.3,45100.0,72.35,72.5,72.11,72.3,45100.0
2014-09-30 14:00:00,72.27,72.54,72.2,72.46,39300.0,72.27,72.54,72.2,72.46,39300.0
2014-09-30 14:30:00,72.47,72.58,72.16,72.17,37400.0,72.47,72.58,72.16,72.17,37400.0
2014-09-30 15:00:00,72.2,72.55,72.12,72.41,83200.0,72.2,72.55,72.12,72.41,83200.0
2014-09-30 15:30:00,72.44,72.44,72.1,72.15,183000.0,72.44,72.44,72.1,72.15,183000.0
2014-10-01 09:30:00,71.93,72.18,70.65,71.22,79500.0,71.93,72.18,70.65,71.22,79500.0
2014-10-01 10:00:00,71.21,71.38,70.62,71.05,96400.0,71.21,71.38,70.62,71.05,96400.0
2014-10-01 10:30:00,71.07,71.41,71.01,71.41,54700.0,71.07,71.41,71.01,71.41,54700.0
2014-10-01 11:00:00,71.42,71.6,71.02,71.2,53000.0,71.42,71.6,71.02,71.2,53000.0
2014-10-01 11:30:00,71.2,71.42,71.01,71.15,55200.0,71.2,71.42,71.01,71.15,55200.0
2014-10-01 12:00:00,71.09,71.16,70.73,70.9,40900.0,71.09,71.16,70.73,70.9,40900.0
2014-10-01 12:30:00,70.93,71.19,70.8,71.07,59700.0,70.93,71.19,70.8,71.07,59700.0
2014-10-01 13:00:00,71.14,71.2,70.78,70.86,90100.0,71.14,71.2,70.78,70.86,90100.0
2014-10-01 13:30:00,70.81,70.9,70.45,70.5,45100.0,70.81,70.9,70.45,70.5,45100.0
2014-10-01 14:00:00,70.53,70.66,70.4,70.48,56700.0,70.53,70.66,70.4,70.48,56700.0
2014-10-01 14:30:00,70.48,70.65,70.36,70.56,59000.0,70.48,70.65,70.36,70.56,59000.0
2014-10-01 15:00:00,70.54,70.59,70.3,70.43,56700.0,70.54,70.59,70.3,70.43,56700.0
2014-10-01 15:30:00,70.43,70.57,70.33,70.4,246200.0,70.43,70.57,70.33,70.4,246200.0
2014-10-02 09:30:00,70.02,71.11,69.91,69.91,72500.0,70.02,71.11,69.91,69.91,72500.0
2014-10-02 10:00:00,69.97,70.64,69.93,70.07,26800.0,69.97,70.64,69.93,70.07,26800.0
2014-10-02 10:30:00,70.04,70.11,69.22,69.22,42600.0,70.04,70.11,69.22,69.22,42600.0
2014-10-02 11:00:00,69.2,69.78,69.1,69.43,96000.0,69.2,69.78,69.1,69.43,96000.0
2014-10-02 11:30:00,69.45,69.52,69.14,69.39,101800.0,69.45,69.52,69.14,69.39,101800.0
2014-10-02 12:00:00,69.44,69.71,69.31,69.4,27000.0,69.44,69.71,69.31,69.4,27000.0
2014-10-02 12:30:00,69.46,70.19,69.27,70.09,75700.0,69.46,70.19,69.27,70.09,75700.0
2014-10-02 13:00:00,70.08,70.71,69.73,70.65,80400.0,70.08,70.71,69.73,70.65,80400.0
2014-10-02 13:30:00,70.66,70.74,70.4,70.4,34200.0,70.66,70.74,70.4,70.4,34200.0
2014-10-02 14:00:00,70.4,70.53,70.02,70.08,51400.0,70.4,70.53,70.02,70.08,51400.0
2014-10-02 14:30:00,70.05,70.26,69.87,70.24,104200.0,70.05,70.26,69.87,70.24,104200.0
2014-10-02 15:00:00,70.26,70.28,70.03,70.1,27100.0,70.26,70.28,70.03,70.1,27100.0
2014-10-02 15:30:00,70.11,70.13,69.77,69.79,132100.0,70.11,70.13,69.77,69.79,132100.0
2014-10-03 09:30:00,70.29,70.56,69.84,70.08,62000.0,70.29,70.56,69.84,70.08,62000.0
2014-10-03 10:00:00,70.03,70.41,69.8,69.88,109800.0,70.03,70.41,69.8,69.88,109800.0
2014-10-03 10:30:00,69.86,70.56,69.86,70.53,47100.0,69.86,70.56,69.86,70.53,47100.0
2014-10-03 11:00:00,70.5,70.55,70.21,70.37,54900.0,70.5,70.55,70.21,70.37,54900.0
2014-10-03 11:30:00,70.37,70.42,70.25,70.36,42800.0,70.37,70.42,70.25,70.36,42800.0
2014-10-03 12:00:00,70.37,70.8,70.34,70.8,28200.0,70.37,70.8,70.34,70.8,28200.0
2014-10-03 12:30:00,70.83,70.97,70.65,70.67,38500.0,70.83,70.97,70.65,70.67,38500.0
2014-10-03 13:00:00,70.7,70.8,70.52,70.72,17700.0,70.7,70.8,70.52,70.72,17700.0
2014-10-03 13:30:00,70.72,70.77,70.56,70.68,26200.0,70.72,70.77,70.56,70.68,26200.0
2014-10-03 14:00:00,70.63,70.75,70.47,70.54,18300.0,70.63,70.75,70.47,70.54,18300.0
2014-10-03 14:30:00,70.56,70.77,70.53,70.62,21800.0,70.56,70.77,70.53,70.62,21800.0
2014-10-03 15:00:00,70.61,70.78,70.61,70.74,70200.0,70.61,70.78,70.61,70.74,70200.0
2014-10-03 15:30:00,70.73,71.0,70.62,70.67,159600.0,70.73,71.0,70.62,70.67,159600.0
2014-10-06 09:30:00,71.17,71.52,70.4,70.8,71700.0,71.17,71.52,70.4,70.8,71700.0
2014-10-06 10:00:00,70.91,71.12,70.63,71.12,134700.0,70.91,71.12,70.63,71.12,134700.0
2014-10-06 10:30:00,71.08,71.57,71.07,71.34,125700.0,71.08,71.57,71.07,71.34,125700.0
2014-10-06 11:00:00,71.31,71.34,70.92,70.97,19600.0,71.31,71.34,70.92,70.97,19600.0
2014-10-06 11:30:00,71.0,71.11,70.42,70.73,31200.0,71.0,71.11,70.42,70.73,31200.0
2014-10-06 12:00:00,70.69,70.95,70.55,70.83,153800.0,70.69,70.95,70.55,70.83,153800.0
2014-10-06 12:30:00,70.81,70.93,70.53,70.68,25100.0,70.81,70.93,70.53,70.68,25100.0
2014-10-06 13:00:00,70.65,71.12,70.53,71.08,72700.0,70.65,71.12,70.53,71.08,72700.0
2014-10-06 13:30:00,71.1,71.16,70.74,71.04,116700.0,71.1,71.16,70.74,71.04,116700.0
2014-10-06 14:00:00,70.99,71.17,70.9,71.15,70200.0,70.99,71.17,70.9,71.15,70200.0
2014-10-06 14:30:00,71.12,71.16,70.98,71.0,19300.0,71.12,71.16,70.98,71.0,19300.0
2014-10-06 15:00:00,71.0,71.17,70.92,71.03,26200.0,71.0,71.17,70.92,71.03,26200.0
2014-10-06 15:30:00,71.03,71.11,70.96,71.06,119000.0,71.03,71.11,70.96,71.06,119000.0
2014-10-07 09:30:00,70.53,70.95,69.45,70.06,157100.0,70.53,70.95,69.45,70.06,157100.0
2014-10-07 10:00:00,70.0,70.37,69.82,70.26,53200.0,70.0,70.37,69.82,70.26,53200.0
2014-10-07 10:30:00,70.31,70.41,70.08,70.08,102200.0,70.31,70.41,70.08,70.08,102200.0
2014-10-07 11:00:00,70.1,70.24,70.0,70.2,26600.0,70.1,70.24,70.0,70.2,26600.0
2014-10-07 11:30:00,70.16,70.63,70.11,70.41,25600.0,70.16,70.63,70.11,70.41,25600.0
2014-10-07 12:00:00,70.51,70.8,70.32,70.69,79900.0,70.51,70.8,70.32,70.69,79900.0
2014-10-07 12:30:00,70.76,70.79,70.57,70.7,62200.0,70.76,70.79,70.57,70.7,62200.0
2014-10-07 13:00:00,70.71,70.8,70.66,70.69,43600.0,70.71,70.8,70.66,70.69,43600.0
2014-10-07 13:30:00,70.68,70.69,70.25,70.25,21200.0,70.68,70.69,70.25,70.25,21200.0
2014-10-07 14:00:00,70.27,70.4,70.19,70.23,28800.0,70.27,70.4,70.19,70.23,28800.0
2014-10-07 14:30:00,70.26,70.38,70.07,70.14,134300.0,70.26,70.38,70.07,70.14,134300.0
2014-10-07 15:00:00,70.14,70.22,69.93,70.0,97300.0,70.14,70.22,69.93,70.0,97300.0
2014-10-07 15:30:00,69.98,70.23,69.94,69.95,180900.0,69.98,70.23,69.94,69.95,180900.0
2014-10-08 09:30:00,70.21,70.92,69.95,70.7,70700.0,70.21,70.92,69.95,70.7,70700.0
2014-10-08 10:00:00,70.76,71.4,70.48,71.11,99300.0,70.76,71.4,70.48,71.11,99300.0
2014-10-08 10:30:00,71.16,71.36,70.91,71.04,112200.0,71.16,71.36,70.91,71.04,112200.0
2014-10-08 11:00:00,71.01,71.2,70.75,71.16,49200.0,71.01,71.2,70.75,71.16,49200.0
2014-10-08 11:30:00,71.12,71.12,70.58,71.09,67800.0,71.12,71.12,70.58,71.09,67800.0
2014-10-08 12:00:00,71.1,71.67,71.1,71.44,58300.0,71.1,71.67,71.1,71.44,58300.0
2014-10-08 12:30:00,71.46,71.54,71.15,71.25,22900.0,71.46,71.54,71.15,71.25,22900.0
2014-10-08 13:00:00,71.23,71.35,71.11,71.13,13200.0,71.23,71.35,71.11,71.13,13200.0
2014-10-08 13:30:00,71.1,71.78,71.1,71.77,49500.0,71.1,71.78,71.1,71.77,49500.0
2014-10-08 14:00:00,71.75,72.69,71.75,72.66,63500.0,71.75,72.69,71.75,72.66,63500.0
2014-10-08 14:30:00,72.66,72.96,72.49,72.57,119200.0,72.66,72.96,72.49,72.57,119200.0
2014-10-08 15:00:00,72.61,72.95,72.57,72.81,66100.0,72.61,72.95,72.57,72.81,66100.0
2014-10-08 15:30:00,72.86,72.98,72.78,72.93,105000.0,72.86,72.98,72.78,72.93,105000.0
2014-10-09 09:30:00,72.86,73.6,72.37,73.02,100600.0,72.86,73.6,72.37,73.02,100600.0
2014-10-09 10:00:00,73.01,73.42,72.39,73.28,62600.0,73.01,73.42,72.39,73.28,62600.0
2014-10-09 10:30:00,73.32,73.43,72.67,73.21,64000.0,73.32,73.43,72.67,73.21,64000.0
2014-10-09 11:00:00,73.21,73.27,72.69,72.85,150300.0,73.21,73.27,72.69,72.85,150300.0
2014-10-09 11:30:00,72.82,73.0,71.61,71.89,69100.0,72.82,73.0,71.61,71.89,69100.0
2014-10-09 12:00:00,71.84,72.11,71.74,71.9,69800.0,71.84,72.11,71.74,71.9,69800.0
2014-10-09 12:30:00,71.85,71.91,71.61,71.83,114400.0,71.85,71.91,71.61,71.83,114400.0
2014-10-09 13:00:00,71.75,72.3,71.66,72.0,56100.0,71.75,72.3,71.66,72.0,56100.0
2014-10-09 13:30:00,72.05,72.24,71.82,71.83,51100.0,72.05,72.24,71.82,71.83,51100.0
2014-10-09 14:00:00,71.87,71.87,71.54,71.62,45900.0,71.87,71.87,71.54,71.62,45900.0
2014-10-09 14:30:00,71.55,72.23,71.54,72.07,29800.0,71.55,72.23,71.54,72.07,29800.0
2014-10-09 15:00:00,72.07,72.37,71.96,72.18,92800.0,72.07,72.37,71.96,72.18,92800.0
2014-10-09 15:30:00,72.12,72.46,71.86,71.94,173600.0,72.12,72.46,71.86,71.94,173600.0
2014-10-10 09:30:00,71.27,73.19,71.27,73.17,92100.0,71.27,73.19,71.27,73.17,92100.0
2014-10-10 10:00:00,73.1,73.1,71.64,71.65,108800.0,73.1,73.1,71.64,71.65,108800.0
2014-10-10 10:30:00,71.57,72.02,71.29,71.69,120600.0,71.57,72.02,71.29,71.69,120600.0
2014-10-10 11:00:00,71.79,71.85,71.4,71.57,50000.0,71.79,71.85,71.4,71.57,50000.0
2014-10-10 11:30:00,71.59,71.84,71.46,71.5,49500.0,71.59,71.84,71.46,71.5,49500.0
2014-10-10 12:00:00,71.51,71.87,71.51,71.77,20500.0,71.51,71.87,71.51,71.77,20500.0
2014-10-10 12:30:00,71.83,72.24,71.81,72.02,36400.0,71.83,72.24,71.81,72.02,36400.0
2014-10-10 13:00:00,72.06,72.06,71.38,71.52,40800.0,72.06,72.06,71.38,71.52,40800.0
2014-10-10 13:30:00,71.5,71.99,71.4,71.81,44700.0,71.5,71.99,71.4,71.81,44700.0
2014-10-10 14:00:00,71.79,72.03,71.48,71.52,22300.0,71.79,72.03,71.48,71.52,22300.0
2014-10-10 14:30:00,71.51,71.6,71.18,71.25,34400.0,71.51,71.6,71.18,71.25,34400.0
2014-10-10 15:00:00,71.23,71.23,70.61,70.65,68200.0,71.23,71.23,70.61,70.65,68200.0
2014-10-10 15:30:00,70.69,70.87,70.65,70.79,189400.0,70.69,70.87,70.65,70.79,189400.0
2014-10-13 09:30:00,70.72,70.99,69.08,69.19,251400.0,70.72,70.99,69.08,69.19,251400.0
2014-10-13 10:00:00,69.27,69.41,68.02,68.1,283600.0,69.27,69.41,68.02,68.1,283600.0
2014-10-13 10:30:00,68.03,69.01,68.03,68.99,61100.0,68.03,69.01,68.03,68.99,61100.0
2014-10-13 11:00:00,68.99,69.45,68.81,69.11,85200.0,68.99,69.45,68.81,69.11,85200.0
2014-10-13 11:30:00,69.09,69.58,69.09,69.49,30000.0,69.09,69.58,69.09,69.49,30000.0
2014-10-13 12:00:00,69.54,70.1,69.36,70.1,42100.0,69.54,70.1,69.36,70.1,42100.0
2014-10-13 12:30:00,70.09,70.31,70.02,70.09,25600.0,70.09,70.31,70.02,70.09,25600.0
2014-10-13 13:00:00,70.03,70.23,69.49,69.89,35400.0,70.03,70.23,69.49,69.89,35400.0
2014-10-13 13:30:00,69.86,70.03,69.47,69.51,36500.0,69.86,70.03,69.47,69.51,36500.0
2014-10-13 14:00:00,69.48,69.8,69.25,69.62,63900.0,69.48,69.8,69.25,69.62,63900.0
2014-10-13 14:30:00,69.62,69.62,69.0,69.0,32000.0,69.62,69.62,69.0,69.0,32000.0
2014-10-13 15:00:00,69.02,69.13,68.87,69.05,59800.0,69.02,69.13,68.87,69.05,59800.0
2014-10-13 15:30:00,69.05,69.05,68.05,68.09,246100.0,69.05,69.05,68.05,68.09,246100.0
2014-10-14 09:30:00,68.54,69.44,66.11,66.25,125600.0,68.54,69.44,66.11,66.25,125600.0
2014-10-14 10:00:00,66.29,68.21,66.17,67.82,82200.0,66.29,68.21,66.17,67.82,82200.0
2014-10-14 10:30:00,67.76,68.54,67.47,68.33,63600.0,67.76,68.54,67.47,68.33,63600.0
2014-10-14 11:00:00,68.33,68.94,68.16,68.51,77800.0,68.33,68.94,68.16,68.51,77800.0
2014-10-14 11:30:00,68.51,69.11,68.47,68.64,62500.0,68.51,69.11,68.47,68.64,62500.0
2014-10-14 12:00:00,68.63,68.8,68.25,68.3,41700.0,68.63,68.8,68.25,68.3,41700.0
2014-10-14 12:30:00,68.28,68.29,67.92,68.03,24100.0,68.28,68.29,67.92,68.03,24100.0
2014-10-14 13:00:00,68.03,68.33,67.95,68.11,26100.0,68.03,68.33,67.95,68.11,26100.0
2014-10-14 13:30:00,68.12,68.22,67.9,68.06,43900.0,68.12,68.22,67.9,68.06,43900.0
2014-10-14 14:00:00,68.08,68.31,67.93,68.02,52100.0,68.08,68.31,67.93,68.02,52100.0
2014-10-14 14:30:00,68.0,68.1,67.64,67.77,33300.0,68.0,68.1,67.64,67.77,33300.0
2014-10-14 15:00:00,67.77,67.92,67.42,67.47,60200.0,67.77,67.92,67.42,67.47,60200.0
2014-10-14 15:30:00,67.46,67.53,66.96,67.26,334300.0,67.46,67.53,66.96,67.26,334300.0
2014-10-15 09:30:00,66.14,67.16,65.91,66.97,106100.0,66.14,67.16,65.91,66.97,106100.0
2014-10-15 10:00:00,66.98,67.67,66.82,67.12,105100.0,66.98,67.67,66.82,67.12,105100.0
2014-10-15 10:30:00,67.09,67.39,66.75,66.91,63700.0,67.09,67.39,66.75,66.91,63700.0
2014-10-15 11:00:00,66.98,67.51,66.8,67.01,53600.0,66.98,67.51,66.8,67.01,53600.0
2014-10-15 11:30:00,67.01,67.34,66.66,66.8,99800.0,67.01,67.34,66.66,66.8,99800.0
2014-10-15 12:00:00,66.82,66.89,66.51,66.66,43900.0,66.82,66.89,66.51,66.66,43900.0
2014-10-15 12:30:00,66.66,66.94,66.56,66.59,40600.0,66.66,66.94,66.56,66.59,40600.0
2014-10-15 13:00:00,66.61,66.83,66.02,66.03,36200.0,66.61,66.83,66.02,66.03,36200.0
2014-10-15 13:30:00,66.07,66.51,66.0,66.3,70600.0,66.07,66.51,66.0,66.3,70600.0
2014-10-15 14:00:00,66.29,66.79,66.1,66.71,54500.0,66.29,66.79,66.1,66.71,54500.0
2014-10-15 14:30:00,66.76,67.37,66.68,67.37,107600.0,66.76,67.37,66.68,67.37,107600.0
2014-10-15 15:00:00,67.37,67.47,67.0,67.36,60000.0,67.37,67.47,67.0,67.36,60000.0
2014-10-15 15:30:00,67.39,67.72,67.25,67.34,201100.0,67.39,67.72,67.25,67.34,201100.0
2014-10-16 09:30:00,66.44,67.5,66.44,67.37,80900.0,66.44,67.5,66.44,67.37,80900.0
2014-10-16 10:00:00,67.42,68.08,67.08,67.77,109000.0,67.42,68.08,67.08,67.77,109000.0
2014-10-16 10:30:00,67.78,68.15,67.4,68.05,70300.0,67.78,68.15,67.4,68.05,70300.0
2014-10-16 11:00:00,68.07,68.93,68.02,68.93,50700.0,68.07,68.93,68.02,68.93,50700.0
2014-10-16 11:30:00,68.89,69.01,68.48,68.86,69700.0,68.89,69.01,68.48,68.86,69700.0
2014-10-16 12:00:00,68.83,69.13,68.63,69.03,28600.0,68.83,69.13,68.63,69.03,28600.0
2014-10-16 12:30:00,69.04,70.06,69.0,69.99,56500.0,69.04,70.06,69.0,69.99,56500.0
2014-10-16 13:00:00,70.02,70.53,70.01,70.32,47300.0,70.02,70.53,70.01,70.32,47300.0
2014-10-16 13:30:00,70.27,70.92,70.24,70.66,75600.0,70.27,70.92,70.24,70.66,75600.0
2014-10-16 14:00:00,70.67,71.72,70.67,71.14,82500.0,70.67,71.72,70.67,71.14,82500.0
2014-10-16 14:30:00,71.23,71.64,70.22,70.22,94600.0,71.23,71.64,70.22,70.22,94600.0
2014-10-16 15:00:00,70.22,71.08,70.08,70.99,73500.0,70.22,71.08,70.08,70.99,73500.0
2014-10-16 15:30:00,70.98,71.07,70.52,70.54,111100.0,70.98,71.07,70.52,70.54,111100.0
2014-10-17 09:30:00,71.33,71.53,70.04,71.2,194500.0,71.33,71.53,70.04,71.2,194500.0
2014-10-17 10:00:00,71.2,71.46,70.7,71.25,74100.0,71.2,71.46,70.7,71.25,74100.0
2014-10-17 10:30:00,71.36,71.43,70.9,71.0,136200.0,71.36,71.43,70.9,71.0,136200.0
2014-10-17 11:00:00,70.96,71.0,70.46,70.9,90000.0,70.96,71.0,70.46,70.9,90000.0
2014-10-17 11:30:00,70.89,71.0,70.54,70.62,38200.0,70.89,71.0,70.54,70.62,38200.0
2014-10-17 12:00:00,70.63,70.74,70.33,70.5,67000.0,70.63,70.74,70.33,70.5,67000.0
2014-10-17 12:30:00,70.5,70.9,70.45,70.84,26500.0,70.5,70.9,70.45,70.84,26500.0
2014-10-17 13:00:00,70.86,71.01,70.64,70.98,88300.0,70.86,71.01,70.64,70.98,88300.0
2014-10-17 13:30:00,71.0,71.24,70.74,70.8,33400.0,71.0,71.24,70.74,70.8,33400.0
2014-10-17 14:00:00,70.83,70.83,70.16,70.24,35600.0,70.83,70.83,70.16,70.24,35600.0
2014-10-17 14:30:00,70.17,70.41,70.11,70.31,41000.0,70.17,70.41,70.11,70.31,41000.0
2014-10-17 15:00:00,70.27,70.89,70.03,70.82,54800.0,70.27,70.89,70.03,70.82,54800.0
2014-10-17 15:30:00,70.86,71.0,70.24,70.46,225900.0,70.86,71.0,70.24,70.46,225900.0
2014-10-20 09:30:00,70.28,71.5,70.1,71.44,45500.0,70.28,71.5,70.1,71.44,45500.0
2014-10-20 10:00:00,71.45,71.76,71.02,71.04,94900.0,71.45,71.76,71.02,71.04,94900.0
2014-10-20 10:30:00,71.02,71.09,70.31,70.38,33300.0,71.02,71.09,70.31,70.38,33300.0
2014-10-20 11:00:00,70.3,70.55,70.14,70.34,60900.0,70.3,70.55,70.14,70.34,60900.0
2014-10-20 11:30:00,70.32,70.5,70.14,70.27,45200.0,70.32,70.5,70.14,70.27,45200.0
2014-10-20 12:00:00,70.32,71.15,70.28,71.07,23100.0,70.32,71.15,70.28,71.07,23100.0
2014-10-20 12:30:00,71.0,71.22,70.89,70.89,82100.0,71.0,71.22,70.89,70.89,82100.0
2014-10-20 13:00:00,70.94,71.32,70.77,71.32,10100.0,70.94,71.32,70.77,71.32,10100.0
2014-10-20 13:30:00,71.24,71.44,71.16,71.37,26900.0,71.24,71.44,71.16,71.37,26900.0
2014-10-20 14:00:00,71.36,71.55,71.33,71.4,66200.0,71.36,71.55,71.33,71.4,66200.0
2014-10-20 14:30:00,71.38,71.48,71.19,71.29,49700.0,71.38,71.48,71.19,71.29,49700.0
2014-10-20 15:00:00,71.33,71.33,70.97,71.02,53000.0,71.33,71.33,70.97,71.02,53000.0
2014-10-20 15:30:00,71.09,71.2,70.95,71.0,129500.0,71.09,71.2,70.95,71.0,129500.0
2014-10-21 09:30:00,72.27,73.54,71.9,72.9,244100.0,72.27,73.54,71.9,72.9,244100.0
2014-10-21 10:00:00,72.86,74.14,72.78,73.99,197300.0,72.86,74.14,72.78,73.99,197300.0
2014-10-21 10:30:00,74.02,74.41,73.54,74.25,104600.0,74.02,74.41,73.54,74.25,104600.0
2014-10-21 11:00:00,74.22,74.45,73.64,73.64,59400.0,74.22,74.45,73.64,73.64,59400.0
2014-10-21 11:30:00,73.68,73.9,73.45,73.51,34900.0,73.68,73.9,73.45,73.51,34900.0
2014-10-21 12:00:00,73.51,73.66,73.15,73.19,32200.0,73.51,73.66,73.15,73.19,32200.0
2014-10-21 12:30:00,73.19,73.41,73.01,73.41,55200.0,73.19,73.41,73.01,73.41,55200.0
2014-10-21 13:00:00,73.39,73.62,73.39,73.59,36300.0,73.39,73.62,73.39,73.59,36300.0
2014-10-21 13:30:00,73.6,74.31,73.6,74.02,57200.0,73.6,74.31,73.6,74.02,57200.0
2014-10-21 14:00:00,73.99,74.36,73.92,74.25,62800.0,73.99,74.36,73.92,74.25,62800.0
2014-10-21 14:30:00,74.24,74.56,74.22,74.48,79700.0,74.24,74.56,74.22,74.48,79700.0
2014-10-21 15:00:00,74.45,75.2,74.4,75.15,142300.0,74.45,75.2,74.4,75.15,142300.0
2014-10-21 15:30:00,75.15,75.26,74.55,74.67,274500.0,75.15,75.26,74.55,74.67,274500.0
2014-10-22 09:30:00,74.36,74.97,73.6,74.97,98000.0,74.36,74.97,73.6,74.97,98000.0
2014-10-22 10:00:00,74.92,75.11,74.53,75.04,112600.0,74.92,75.11,74.53,75.04,112600.0
2014-10-22 10:30:00,75.05,75.72,74.95,75.4,56300.0,75.05,75.72,74.95,75.4,56300.0
2014-10-22 11:00:00,75.36,75.42,75.1,75.13,21500.0,75.36,75.42,75.1,75.13,21500.0
2014-10-22 11:30:00,75.13,75.5,75.09,75.49,43900.0,75.13,75.5,75.09,75.49,43900.0
2014-10-22 12:00:00,75.48,75.7,75.48,75.63,35100.0,75.48,75.7,75.48,75.63,35100.0
2014-10-22 12:30:00,75.66,75.71,74.71,75.26,110400.0,75.66,75.71,74.71,75.26,110400.0
2014-10-22 13:00:00,75.22,75.27,74.71,74.71,31600.0,75.22,75.27,74.71,74.71,31600.0
2014-10-22 13:30:00,74.67,74.92,74.57,74.83,31700.0,74.67,74.92,74.57,74.83,31700.0
2014-10-22 14:00:00,74.82,74.91,74.42,74.49,49700.0,74.82,74.91,74.42,74.49,49700.0
2014-10-22 14:30:00,74.5,75.01,74.48,74.96,35700.0,74.5,75.01,74.48,74.96,35700.0
2014-10-22 15:00:00,74.96,75.02,74.84,74.92,31600.0,74.96,75.02,74.84,74.92,31600.0
2014-10-22 15:30:00,74.92,74.95,74.24,74.31,109200.0,74.92,74.95,74.24,74.31,109200.0
2014-10-23 09:30:00,75.0,75.0,74.22,74.47,75700.0,75.0,75.0,74.22,74.47,75700.0
2014-10-23 10:00:00,74.44,74.83,74.44,74.51,97600.0,74.44,74.83,74.44,74.51,97600.0
2014-10-23 10:30:00,74.54,75.24,74.46,75.23,135700.0,74.54,75.24,74.46,75.23,135700.0
2014-10-23 11:00:00,75.22,75.25,74.89,74.93,55000.0,75.22,75.25,74.89,74.93,55000.0
2014-10-23 11:30:00,74.93,74.94,74.51,74.73,77100.0,74.93,74.94,74.51,74.73,77100.0
2014-10-23 12:00:00,74.74,74.89,74.7,74.88,67200.0,74.74,74.89,74.7,74.88,67200.0
2014-10-23 12:30:00,74.87,74.99,74.51,74.82,47700.0,74.87,74.99,74.51,74.82,47700.0
2014-10-23 13:00:00,74.81,74.9,74.63,74.9,42100.0,74.81,74.9,74.63,74.9,42100.0
2014-10-23 13:30:00,74.9,75.16,74.88,75.15,47200.0,74.9,75.16,74.88,75.15,47200.0
2014-10-23 14:00:00,75.15,75.86,75.14,75.76,54400.0,75.15,75.86,75.14,75.76,54400.0
2014-10-23 14:30:00,75.77,75.78,75.25,75.4,50500.0,75.77,75.78,75.25,75.4,50500.0
2014-10-23 15:00:00,75.38,75.38,74.81,75.0,135900.0,75.38,75.38,74.81,75.0,135900.0
2014-10-23 15:30:00,75.01,75.11,74.81,75.03,151300.0,75.01,75.11,74.81,75.03,151300.0
2014-10-24 09:30:00,75.4,80.58,75.4,79.08,383000.0,75.4,80.58,75.4,79.08,383000.0
2014-10-24 10:00:00,79.02,81.0,79.02,80.25,274700.0,79.02,81.0,79.02,80.25,274700.0
2014-10-24 10:30:00,80.23,81.0,80.22,80.95,369400.0,80.23,81.0,80.22,80.95,369400.0
2014-10-24 11:00:00,80.87,81.83,80.2,80.33,252800.0,80.87,81.83,80.2,80.33,252800.0
2014-10-24 11:30:00,80.33,81.4,80.31,80.72,83200.0,80.33,81.4,80.31,80.72,83200.0
2014-10-24 12:00:00,80.66,80.81,79.74,80.14,66200.0,80.66,80.81,79.74,80.14,66200.0
2014-10-24 12:30:00,80.13,80.47,79.63,79.63,102000.0,80.13,80.47,79.63,79.63,102000.0
2014-10-24 13:00:00,79.71,80.16,79.59,79.94,53400.0,79.71,80.16,79.59,79.94,53400.0
2014-10-24 13:30:00,79.95,80.61,79.95,80.54,27300.0,79.95,80.61,79.95,80.54,27300.0
2014-10-24 14:00:00,80.59,80.72,80.5,80.68,31900.0,80.59,80.72,80.5,80.68,31900.0
2014-10-24 14:30:00,80.68,80.75,79.92,80.28,50000.0,80.68,80.75,79.92,80.28,50000.0
2014-10-24 15:00:00,80.28,81.06,80.28,80.98,98800.0,80.28,81.06,80.28,80.98,98800.0
2014-10-24 15:30:00,80.96,81.25,80.84,80.99,259600.0,80.96,81.25,80.84,80.99,259600.0
2014-10-27 09:30:00,80.51,81.4,80.06,80.45,118200.0,80.51,81.4,80.06,80.45,118200.0
2014-10-27 10:00:00,80.48,80.91,80.16,80.66,93100.0,80.48,80.91,80.16,80.66,93100.0
2014-10-27 10:30:00,80.6,81.16,80.4,80.88,45800.0,80.6,81.16,80.4,80.88,45800.0
2014-10-27 11:00:00,80.87,81.32,80.72,81.09,70900.0,80.87,81.32,80.72,81.09,70900.0
2014-10-27 11:30:00,81.14,81.36,81.11,81.25,53300.0,81.14,81.36,81.11,81.25,53300.0
2014-10-27 12:00:00,81.17,81.33,80.87,81.0,58100.0,81.17,81.33,80.87,81.0,58100.0
2014-10-27 12:30:00,81.03,81.16,80.87,80.98,33900.0,81.03,81.16,80.87,80.98,33900.0
2014-10-27 13:00:00,81.03,81.74,81.03,81.3,48500.0,81.03,81.74,81.03,81.3,48500.0
2014-10-27 13:30:00,81.32,81.65,81.29,81.46,41400.0,81.32,81.65,81.29,81.46,41400.0
2014-10-27 14:00:00,81.46,81.72,81.37,81.71,42600.0,81.46,81.72,81.37,81.71,42600.0
2014-10-27 14:30:00,81.71,81.78,81.52,81.78,54900.0,81.71,81.78,81.52,81.78,54900.0
2014-10-27 15:00:00,81.79,81.94,81.68,81.86,47100.0,81.79,81.94,81.68,81.86,47100.0
2014-10-27 15:30:00,81.84,82.4,81.77,82.36,160000.0,81.84,82.4,81.77,82.36,160000.0
2014-10-28 09:30:00,81.43,83.32,81.43,82.95,122200.0,81.43,83.32,81.43,82.95,122200.0
2014-10-28 10:00:00,82.75,82.98,82.56,82.77,58700.0,82.75,82.98,82.56,82.77,58700.0
2014-10-28 10:30:00,82.77,83.0,82.7,83.0,68100.0,82.77,83.0,82.7,83.0,68100.0
2014-10-28 11:00:00,83.0,83.0,82.61,82.82,70000.0,83.0,83.0,82.61,82.82,70000.0
2014-10-28 11:30:00,82.79,82.83,82.02,82.11,87100.0,82.79,82.83,82.02,82.11,87100.0
2014-10-28 12:00:00,82.13,82.4,82.09,82.18,36000.0,82.13,82.4,82.09,82.18,36000.0
2014-10-28 12:30:00,82.18,82.2,81.85,82.02,137800.0,82.18,82.2,81.85,82.02,137800.0
2014-10-28 13:00:00,82.01,82.5,82.0,82.37,50800.0,82.01,82.5,82.0,82.37,50800.0
2014-10-28 13:30:00,82.37,82.52,82.25,82.29,83600.0,82.37,82.52,82.25,82.29,83600.0
2014-10-28 14:00:00,82.29,82.5,81.62,81.72,210600.0,82.29,82.5,81.62,81.72,210600.0
2014-10-28 14:30:00,81.76,81.9,81.62,81.82,57900.0,81.76,81.9,81.62,81.82,57900.0
2014-10-28 15:00:00,81.78,81.9,81.61,81.65,58800.0,81.78,81.9,81.61,81.65,58800.0
2014-10-28 15:30:00,81.64,82.11,81.62,82.08,148200.0,81.64,82.11,81.62,82.08,148200.0
2014-10-29 09:30:00,81.31,81.32,80.3,81.26,107200.0,81.31,81.32,80.3,81.26,107200.0
2014-10-29 10:00:00,81.26,81.55,80.84,80.9,120100.0,81.26,81.55,80.84,80.9,120100.0
2014-10-29 10:30:00,80.89,80.95,80.48,80.69,63600.0,80.89,80.95,80.48,80.69,63600.0
2014-10-29 11:00:00,80.72,80.84,80.42,80.48,82700.0,80.72,80.84,80.42,80.48,82700.0
2014-10-29 11:30:00,80.47,80.63,80.35,80.59,55500.0,80.47,80.63,80.35,80.59,55500.0
2014-10-29 12:00:00,80.59,80.86,80.56,80.69,61000.0,80.59,80.86,80.56,80.69,61000.0
2014-10-29 12:30:00,80.68,80.92,80.57,80.57,59400.0,80.68,80.92,80.57,80.57,59400.0
2014-10-29 13:00:00,80.6,80.66,80.28,80.37,110200.0,80.6,80.66,80.28,80.37,110200.0
2014-10-29 13:30:00,80.37,80.53,80.32,80.51,33200.0,80.37,80.53,80.32,80.51,33200.0
2014-10-29 14:00:00,80.52,80.54,79.64,80.17,148000.0,80.52,80.54,79.64,80.17,148000.0
2014-10-29 14:30:00,80.19,80.72,80.06,80.64,54000.0,80.19,80.72,80.06,80.64,54000.0
2014-10-29 15:00:00,80.64,80.68,80.0,80.11,73100.0,80.64,80.68,80.0,80.11,73100.0
2014-10-29 15:30:00,80.13,80.61,80.13,80.53,116200.0,80.13,80.61,80.13,80.53,116200.0
2014-10-30 09:30:00,80.32,81.59,79.89,80.69,42800.0,80.32,81.59,79.89,80.69,42800.0
2014-10-30 10:00:00,80.55,81.94,80.55,81.88,58000.0,80.55,81.94,80.55,81.88,58000.0
2014-10-30 10:30:00,81.93,82.76,81.63,82.76,60100.0,81.93,82.76,81.63,82.76,60100.0
2014-10-30 11:00:00,82.69,82.81,81.99,82.2,26800.0,82.69,82.81,81.99,82.2,26800.0
2014-10-30 11:30:00,82.17,83.04,82.17,82.72,42800.0,82.17,83.04,82.17,82.72,42800.0
2014-10-30 12:00:00,82.75,83.13,82.64,83.1,108700.0,82.75,83.13,82.64,83.1,108700.0
2014-10-30 12:30:00,83.13,83.68,82.59,82.62,103200.0,83.13,83.68,82.59,82.62,103200.0
2014-10-30 13:00:00,82.63,83.05,82.51,82.86,24100.0,82.63,83.05,82.51,82.86,24100.0
2014-10-30 13:30:00,82.85,83.24,82.78,83.15,35900.0,82.85,83.24,82.78,83.15,35900.0
2014-10-30 14:00:00,83.11,83.18,82.92,83.04,86100.0,83.11,83.18,82.92,83.04,86100.0
2014-10-30 14:30:00,83.03,83.08,82.45,82.46,78400.0,83.03,83.08,82.45,82.46,78400.0
2014-10-30 15:00:00,82.45,82.48,82.0,82.04,49800.0,82.45,82.48,82.0,82.04,49800.0
2014-10-30 15:30:00,82.07,82.41,82.05,82.36,151900.0,82.07,82.41,82.05,82.36,151900.0
2014-10-31 09:30:00,83.26,84.3,82.64,82.83,200700.0,83.26,84.3,82.64,82.83,200700.0
2014-10-31 10:00:00,82.94,83.9,82.63,83.71,87100.0,82.94,83.9,82.63,83.71,87100.0
2014-10-31 10:30:00,83.68,83.71,83.05,83.07,63800.0,83.68,83.71,83.05,83.07,63800.0
2014-10-31 11:00:00,83.06,83.95,83.0,83.89,72500.0,83.06,83.95,83.0,83.89,72500.0
2014-10-31 11:30:00,83.84,83.84,82.74,82.76,67400.0,83.84,83.84,82.74,82.76,67400.0
2014-10-31 12:00:00,82.76,82.83,82.48,82.73,50300.0,82.76,82.83,82.48,82.73,50300.0
2014-10-31 12:30:00,82.69,82.98,82.59,82.94,39400.0,82.69,82.98,82.59,82.94,39400.0
2014-10-31 13:00:00,82.95,83.83,82.93,83.71,69600.0,82.95,83.83,82.93,83.71,69600.0
2014-10-31 13:30:00,83.73,83.77,83.32,83.41,29000.0,83.73,83.77,83.32,83.41,29000.0
2014-10-31 14:00:00,83.41,83.8,83.31,83.48,34000.0,83.41,83.8,83.31,83.48,34000.0
2014-10-31 14:30:00,83.48,83.48,82.74,82.89,35000.0,83.48,83.48,82.74,82.89,35000.0
2014-10-31 15:00:00,82.87,82.92,82.0,82.2,82100.0,82.87,82.92,82.0,82.2,82100.0
2014-10-31 15:30:00,82.2,82.54,82.02,82.51,144900.0,82.2,82.54,82.02,82.51,144900.0
2014-11-03 09:30:00,83.06,86.8,83.06,85.78,397700.0,83.06,86.8,83.06,85.78,397700.0
2014-11-03 10:00:00,85.7,86.28,84.45,84.62,160700.0,85.7,86.28,84.45,84.62,160700.0
2014-11-03 10:30:00,84.78,85.46,84.25,84.55,113700.0,84.78,85.46,84.25,84.55,113700.0
2014-11-03 11:00:00,84.62,84.69,83.91,84.23,84000.0,84.62,84.69,83.91,84.23,84000.0
2014-11-03 11:30:00,84.26,84.82,84.26,84.69,56100.0,84.26,84.82,84.26,84.69,56100.0
2014-11-03 12:00:00,84.71,85.41,84.58,85.1,54900.0,84.71,85.41,84.58,85.1,54900.0
2014-11-03 12:30:00,85.12,85.59,85.09,85.16,37300.0,85.12,85.59,85.09,85.16,37300.0
2014-11-03 13:00:00,85.18,85.18,84.09,84.36,51100.0,85.18,85.18,84.09,84.36,51100.0
2014-11-03 13:30:00,84.37,84.39,84.12,84.24,32700.0,84.37,84.39,84.12,84.24,32700.0
2014-11-03 14:00:00,84.2,84.57,84.17,84.44,65100.0,84.2,84.57,84.17,84.44,65100.0
2014-11-03 14:30:00,84.49,84.75,84.26,84.65,63200.0,84.49,84.75,84.26,84.65,63200.0
2014-11-03 15:00:00,84.64,84.76,84.49,84.49,47600.0,84.64,84.76,84.49,84.49,47600.0
2014-11-03 15:30:00,84.5,84.61,84.21,84.58,121900.0,84.5,84.61,84.21,84.58,121900.0
2014-11-04 09:30:00,83.55,84.88,83.55,84.06,83300.0,83.55,84.88,83.55,84.06,83300.0
2014-11-04 10:00:00,84.1,84.18,83.16,83.22,71600.0,84.1,84.18,83.16,83.22,71600.0
2014-11-04 10:30:00,83.19,83.25,82.75,82.92,50100.0,83.19,83.25,82.75,82.92,50100.0
2014-11-04 11:00:00,82.81,83.5,82.72,83.45,39300.0,82.81,83.5,82.72,83.45,39300.0
2014-11-04 11:30:00,83.55,83.81,83.06,83.1,43200.0,83.55,83.81,83.06,83.1,43200.0
2014-11-04 12:00:00,83.16,83.21,82.57,82.71,50600.0,83.16,83.21,82.57,82.71,50600.0
2014-11-04 12:30:00,82.76,83.32,82.76,83.16,40500.0,82.76,83.32,82.76,83.16,40500.0
2014-11-04 13:00:00,83.2,83.49,83.16,83.47,20200.0,83.2,83.49,83.16,83.47,20200.0
2014-11-04 13:30:00,83.49,83.52,83.14,83.52,20200.0,83.49,83.52,83.14,83.52,20200.0
2014-11-04 14:00:00,83.5,83.71,83.34,83.61,32900.0,83.5,83.71,83.34,83.61,32900.0
2014-11-04 14:30:00,83.6,83.72,83.44,83.61,23800.0,83.6,83.72,83.44,83.61,23800.0
2014-11-04 15:00:00,83.64,83.65,83.44,83.48,33400.0,83.64,83.65,83.44,83.48,33400.0
2014-11-04 15:30:00,83.47,83.57,83.28,83.47,124500.0,83.47,83.57,83.28,83.47,124500.0
2014-11-05 09:30:00,84.13,84.42,82.69,83.03,43900.0,84.13,84.42,82.69,83.03,43900.0
2014-11-05 10:00:00,83.03,83.57,82.75,83.55,40700.0,83.03,83.57,82.75,83.55,40700.0
2014-11-05 10:30:00,83.47,83.6,82.99,83.6,26900.0,83.47,83.6,82.99,83.6,26900.0
2014-11-05 11:00:00,83.61,83.82,82.95,82.96,24100.0,83.61,83.82,82.95,82.96,24100.0
2014-11-05 11:30:00,82.92,82.93,82.32,82.55,58500.0,82.92,82.93,82.32,82.55,58500.0
2014-11-05 12:00:00,82.61,82.8,82.47,82.58,41000.0,82.61,82.8,82.47,82.58,41000.0
2014-11-05 12:30:00,82.61,83.21,82.54,83.14,30800.0,82.61,83.21,82.54,83.14,30800.0
2014-11-05 13:00:00,83.11,83.19,82.77,82.8,16700.0,83.11,83.19,82.77,82.8,16700.0
2014-11-05 13:30:00,82.76,82.89,82.27,82.33,64700.0,82.76,82.89,82.27,82.33,64700.0
2014-11-05 14:00:00,82.27,82.3,81.98,82.02,52600.0,82.27,82.3,81.98,82.02,52600.0
2014-11-05 14:30:00,82.01,82.22,81.97,82.14,27700.0,82.01,82.22,81.97,82.14,27700.0
2014-11-05 15:00:00,82.14,82.14,81.74,81.89,57900.0,82.14,82.14,81.74,81.89,57900.0
2014-11-05 15:30:00,81.84,82.2,81.72,81.97,81700.0,81.84,82.2,81.72,81.97,81700.0
2014-11-06 09:30:00,82.15,83.38,82.15,82.99,44300.0,82.15,83.38,82.15,82.99,44300.0
2014-11-06 10:00:00,82.85,83.75,82.58,82.8,49100.0,82.85,83.75,82.58,82.8,49100.0
2014-11-06 10:30:00,82.76,82.97,82.43,82.75,33600.0,82.76,82.97,82.43,82.75,33600.0
2014-11-06 11:00:00,82.76,83.5,82.69,83.47,25600.0,82.76,83.5,82.69,83.47,25600.0
2014-11-06 11:30:00,83.5,83.56,82.98,83.18,34400.0,83.5,83.56,82.98,83.18,34400.0
2014-11-06 12:00:00,83.14,83.23,82.49,82.88,30300.0,83.14,83.23,82.49,82.88,30300.0
2014-11-06 12:30:00,82.9,83.51,82.9,83.39,17100.0,82.9,83.51,82.9,83.39,17100.0
2014-11-06 13:00:00,83.39,83.61,83.16,83.53,32200.0,83.39,83.61,83.16,83.53,32200.0
2014-11-06 13:30:00,83.57,83.77,83.43,83.69,46900.0,83.57,83.77,83.43,83.69,46900.0
2014-11-06 14:00:00,83.69,83.99,83.63,83.79,20400.0,83.69,83.99,83.63,83.79,20400.0
2014-11-06 14:30:00,83.83,83.98,83.56,83.98,43700.0,83.83,83.98,83.56,83.98,43700.0
2014-11-06 15:00:00,83.92,83.94,83.61,83.71,32200.0,83.92,83.94,83.61,83.71,32200.0
2014-11-06 15:30:00,83.72,84.14,83.72,84.02,77100.0,83.72,84.14,83.72,84.02,77100.0
2014-11-07 09:30:00,83.6,84.17,83.0,83.0,44200.0,83.6,84.17,83.0,83.0,44200.0
2014-11-07 10:00:00,83.0,83.12,82.47,82.61,52000.0,83.0,83.12,82.47,82.61,52000.0
2014-11-07 10:30:00,82.63,82.93,82.46,82.77,69200.0,82.63,82.93,82.46,82.77,69200.0
2014-11-07 11:00:00,82.81,83.0,82.62,82.92,43000.0,82.81,83.0,82.62,82.92,43000.0
2014-11-07 11:30:00,82.95,83.38,82.95,83.32,31300.0,82.95,83.38,82.95,83.32,31300.0
2014-11-07 12:00:00,83.25,83.67,83.12,83.58,24800.0,83.25,83.67,83.12,83.58,24800.0
2014-11-07 12:30:00,83.57,83.74,83.45,83.66,18900.0,83.57,83.74,83.45,83.66,18900.0
2014-11-07 13:00:00,83.59,84.12,83.51,84.1,50600.0,83.59,84.12,83.51,84.1,50600.0
2014-11-07 13:30:00,84.12,84.29,84.06,84.16,19800.0,84.12,84.29,84.06,84.16,19800.0
2014-11-07 14:00:00,84.16,84.36,83.97,83.98,40600.0,84.16,84.36,83.97,83.98,40600.0
2014-11-07 14:30:00,84.01,84.19,83.64,83.81,54100.0,84.01,84.19,83.64,83.81,54100.0
2014-11-07 15:00:00,83.8,83.88,83.3,83.36,29300.0,83.8,83.88,83.3,83.36,29300.0
2014-11-07 15:30:00,83.37,83.95,83.22,83.88,84800.0,83.37,83.95,83.22,83.88,84800.0
2014-11-10 09:30:00,85.78,87.4,85.78,86.73,172000.0,85.78,87.4,85.78,86.73,172000.0
2014-11-10 10:00:00,86.76,87.65,86.2,87.4,177600.0,86.76,87.65,86.2,87.4,177600.0
2014-11-10 10:30:00,87.4,88.23,87.36,87.94,108700.0,87.4,88.23,87.36,87.94,108700.0
2014-11-10 11:00:00,87.86,87.9,87.14,87.19,54000.0,87.86,87.9,87.14,87.19,54000.0
2014-11-10 11:30:00,87.23,87.44,86.59,86.67,45000.0,87.23,87.44,86.59,86.67,45000.0
2014-11-10 12:00:00,86.66,87.21,86.62,87.14,103900.0,86.66,87.21,86.62,87.14,103900.0
2014-11-10 12:30:00,87.14,87.4,86.67,87.02,71800.0,87.14,87.4,86.67,87.02,71800.0
2014-11-10 13:00:00,87.04,87.19,86.87,87.01,48800.0,87.04,87.19,86.87,87.01,48800.0
2014-11-10 13:30:00,87.09,87.09,86.89,86.97,43600.0,87.09,87.09,86.89,86.97,43600.0
2014-11-10 14:00:00,86.97,87.47,86.94,87.41,53700.0,86.97,87.47,86.94,87.41,53700.0
2014-11-10 14:30:00,87.48,87.48,87.07,87.31,60600.0,87.48,87.48,87.07,87.31,60600.0
2014-11-10 15:00:00,87.36,87.59,87.27,87.5,55800.0,87.36,87.59,87.27,87.5,55800.0
2014-11-10 15:30:00,87.5,87.77,87.14,87.6,196300.0,87.5,87.77,87.14,87.6,196300.0
2014-11-11 09:30:00,87.48,87.5,85.95,86.23,71600.0,87.48,87.5,85.95,86.23,71600.0
2014-11-11 10:00:00,86.32,87.03,86.31,86.75,64900.0,86.32,87.03,86.31,86.75,64900.0
2014-11-11 10:30:00,86.8,86.95,86.01,86.77,132800.0,86.8,86.95,86.01,86.77,132800.0
2014-11-11 11:00:00,86.75,86.75,86.36,86.4,64000.0,86.75,86.75,86.36,86.4,64000.0
2014-11-11 11:30:00,86.41,86.94,86.35,86.9,91600.0,86.41,86.94,86.35,86.9,91600.0
2014-11-11 12:00:00,86.85,87.2,86.72,87.14,45800.0,86.85,87.2,86.72,87.14,45800.0
2014-11-11 12:30:00,87.19,87.36,86.45,86.49,30700.0,87.19,87.36,86.45,86.49,30700.0
2014-11-11 13:00:00,86.43,87.07,86.05,87.06,82700.0,86.43,87.07,86.05,87.06,82700.0
2014-11-11 13:30:00,87.06,87.12,86.36,86.59,35300.0,87.06,87.12,86.36,86.59,35300.0
2014-11-11 14:00:00,86.58,86.96,86.24,86.89,59900.0,86.58,86.96,86.24,86.89,59900.0
2014-11-11 14:30:00,86.92,86.92,86.3,86.4,62000.0,86.92,86.92,86.3,86.4,62000.0
2014-11-11 15:00:00,86.42,86.45,85.77,85.97,73500.0,86.42,86.45,85.77,85.97,73500.0
2014-11-11 15:30:00,85.97,86.38,85.87,86.17,118600.0,85.97,86.38,85.87,86.17,118600.0
2014-11-12 09:30:00,85.38,85.79,84.83,85.79,41600.0,85.38,85.79,84.83,85.79,41600.0
2014-11-12 10:00:00,85.82,86.32,85.38,85.49,75000.0,85.82,86.32,85.38,85.49,75000.0
2014-11-12 10:30:00,85.48,85.7,85.48,85.69,46900.0,85.48,85.7,85.48,85.69,46900.0
2014-11-12 11:00:00,85.67,86.0,85.51,85.6,62100.0,85.67,86.0,85.51,85.6,62100.0
2014-11-12 11:30:00,85.58,85.75,85.42,85.52,38200.0,85.58,85.75,85.42,85.52,38200.0
2014-11-12 12:00:00,85.53,86.29,85.53,86.25,13300.0,85.53,86.29,85.53,86.25,13300.0
2014-11-12 12:30:00,86.32,86.88,86.25,86.88,26000.0,86.32,86.88,86.25,86.88,26000.0
2014-11-12 13:00:00,86.89,87.0,86.58,86.7,32700.0,86.89,87.0,86.58,86.7,32700.0
2014-11-12 13:30:00,86.75,86.79,86.63,86.64,9600.0,86.75,86.79,86.63,86.64,9600.0
2014-11-12 14:00:00,86.59,86.63,86.46,86.57,8100.0,86.59,86.63,86.46,86.57,8100.0
2014-11-12 14:30:00,86.62,86.87,86.56,86.6,108800.0,86.62,86.87,86.56,86.6,108800.0
2014-11-12 15:00:00,86.64,86.91,86.51,86.91,23000.0,86.64,86.91,86.51,86.91,23000.0
2014-11-12 15:30:00,86.91,87.15,86.83,86.96,87000.0,86.91,87.15,86.83,86.96,87000.0
2014-11-13 09:30:00,86.98,87.33,86.28,86.98,32300.0,86.98,87.33,86.28,86.98,32300.0
2014-11-13 10:00:00,87.11,87.81,87.02,87.28,64000.0,87.11,87.81,87.02,87.28,64000.0
2014-11-13 10:30:00,87.3,87.62,87.3,87.52,54700.0,87.3,87.62,87.3,87.52,54700.0
2014-11-13 11:00:00,87.52,87.98,87.46,87.75,111700.0,87.52,87.98,87.46,87.75,111700.0
2014-11-13 11:30:00,87.73,87.73,87.13,87.22,70000.0,87.73,87.73,87.13,87.22,70000.0
2014-11-13 12:00:00,87.21,87.58,87.18,87.58,34700.0,87.21,87.58,87.18,87.58,34700.0
2014-11-13 12:30:00,87.59,87.85,87.47,87.81,30500.0,87.59,87.85,87.47,87.81,30500.0
2014-11-13 13:00:00,87.8,87.87,87.04,87.3,50600.0,87.8,87.87,87.04,87.3,50600.0
2014-11-13 13:30:00,87.29,87.87,87.29,87.81,43700.0,87.29,87.87,87.29,87.81,43700.0
2014-11-13 14:00:00,87.78,87.87,87.24,87.63,57800.0,87.78,87.87,87.24,87.63,57800.0
2014-11-13 14:30:00,87.64,87.69,87.39,87.6,48000.0,87.64,87.69,87.39,87.6,48000.0
2014-11-13 15:00:00,87.59,88.15,87.54,87.78,82500.0,87.59,88.15,87.54,87.78,82500.0
2014-11-13 15:30:00,87.76,88.04,87.61,87.92,132600.0,87.76,88.04,87.61,87.92,132600.0
2014-11-14 09:30:00,87.06,87.87,86.09,86.23,114200.0,87.06,87.87,86.09,86.23,114200.0
2014-11-14 10:00:00,86.25,86.77,85.18,85.45,90500.0,86.25,86.77,85.18,85.45,90500.0
2014-11-14 10:30:00,85.49,85.9,84.64,85.72,98800.0,85.49,85.9,84.64,85.72,98800.0
2014-11-14 11:00:00,85.78,85.88,84.8,84.91,104400.0,85.78,85.88,84.8,84.91,104400.0
2014-11-14 11:30:00,84.96,84.99,84.16,84.22,74400.0,84.96,84.99,84.16,84.22,74400.0
2014-11-14 12:00:00,84.23,84.26,83.58,84.02,63700.0,84.23,84.26,83.58,84.02,63700.0
2014-11-14 12:30:00,84.08,84.33,84.04,84.26,36200.0,84.08,84.33,84.04,84.26,36200.0
2014-11-14 13:00:00,84.19,84.34,83.74,83.79,45400.0,84.19,84.34,83.74,83.79,45400.0
2014-11-14 13:30:00,83.89,84.44,83.47,83.53,74600.0,83.89,84.44,83.47,83.53,74600.0
2014-11-14 14:00:00,83.53,83.7,83.14,83.36,71400.0,83.53,83.7,83.14,83.36,71400.0
2014-11-14 14:30:00,83.37,83.67,83.02,83.07,94300.0,83.37,83.67,83.02,83.07,94300.0
2014-11-14 15:00:00,83.07,83.1,82.75,82.89,108300.0,83.07,83.1,82.75,82.89,108300.0
2014-11-14 15:30:00,82.89,83.1,82.67,82.85,274000.0,82.89,83.1,82.67,82.85,274000.0
2014-11-17 09:30:00,82.88,83.64,82.32,83.25,154600.0,82.88,83.64,82.32,83.25,154600.0
2014-11-17 10:00:00,83.13,84.18,82.94,83.33,198400.0,83.13,84.18,82.94,83.33,198400.0
2014-11-17 10:30:00,83.3,83.89,83.14,83.89,49800.0,83.3,83.89,83.14,83.89,49800.0
2014-11-17 11:00:00,83.94,83.96,82.77,82.8,75000.0,83.94,83.96,82.77,82.8,75000.0
2014-11-17 11:30:00,82.88,83.15,82.36,82.43,196800.0,82.88,83.15,82.36,82.43,196800.0
2014-11-17 12:00:00,82.56,82.64,82.34,82.6,135600.0,82.56,82.64,82.34,82.6,135600.0
2014-11-17 12:30:00,82.63,83.22,82.63,82.99,127400.0,82.63,83.22,82.63,82.99,127400.0
2014-11-17 13:00:00,83.07,83.41,82.94,83.24,173600.0,83.07,83.41,82.94,83.24,173600.0
2014-11-17 13:30:00,83.28,83.37,83.01,83.33,128400.0,83.28,83.37,83.01,83.33,128400.0
2014-11-17 14:00:00,83.32,83.5,83.26,83.31,76800.0,83.32,83.5,83.26,83.31,76800.0
2014-11-17 14:30:00,83.4,83.82,83.37,83.77,88400.0,83.4,83.82,83.37,83.77,88400.0
2014-11-17 15:00:00,83.75,83.83,83.52,83.56,48600.0,83.75,83.83,83.52,83.56,48600.0
2014-11-17 15:30:00,83.52,83.58,82.93,83.1,240600.0,83.52,83.58,82.93,83.1,240600.0
2014-11-18 09:30:00,83.26,85.44,82.81,85.38,123500.0,83.26,85.44,82.81,85.38,123500.0
2014-11-18 10:00:00,85.38,85.48,84.74,85.28,50700.0,85.38,85.48,84.74,85.28,50700.0
2014-11-18 10:30:00,85.31,86.05,85.18,85.9,45800.0,85.31,86.05,85.18,85.9,45800.0
2014-11-18 11:00:00,85.84,85.84,84.91,85.0,29000.0,85.84,85.84,84.91,85.0,29000.0
2014-11-18 11:30:00,85.05,85.5,84.71,85.5,47100.0,85.05,85.5,84.71,85.5,47100.0
2014-11-18 12:00:00,85.5,85.9,85.39,85.67,45600.0,85.5,85.9,85.39,85.67,45600.0
2014-11-18 12:30:00,85.65,86.0,85.62,85.86,19300.0,85.65,86.0,85.62,85.86,19300.0
2014-11-18 13:00:00,85.89,85.93,85.6,85.6,19400.0,85.89,85.93,85.6,85.6,19400.0
2014-11-18 13:30:00,85.59,85.6,85.1,85.44,17100.0,85.59,85.6,85.1,85.44,17100.0
2014-11-18 14:00:00,85.45,85.45,84.82,85.34,66500.0,85.45,85.45,84.82,85.34,66500.0
2014-11-18 14:30:00,85.32,85.73,85.31,85.72,29700.0,85.32,85.73,85.31,85.72,29700.0
2014-11-18 15:00:00,85.72,85.79,85.38,85.51,38000.0,85.72,85.79,85.38,85.51,38000.0
2014-11-18 15:30:00,85.54,85.58,85.11,85.47,88400.0,85.54,85.58,85.11,85.47,88400.0
2014-11-19 09:30:00,85.18,85.98,84.19,84.98,19700.0,85.18,85.98,84.19,84.98,19700.0
2014-11-19 10:00:00,84.98,85.54,84.8,85.47,23300.0,84.98,85.54,84.8,85.47,23300.0
2014-11-19 10:30:00,85.52,85.6,84.98,84.99,29900.0,85.52,85.6,84.98,84.99,29900.0
2014-11-19 11:00:00,85.04,85.39,84.95,85.09,51300.0,85.04,85.39,84.95,85.09,51300.0
2014-11-19 11:30:00,85.09,85.3,85.06,85.16,35200.0,85.09,85.3,85.06,85.16,35200.0
2014-11-19 12:00:00,85.19,85.5,85.15,85.39,22200.0,85.19,85.5,85.15,85.39,22200.0
2014-11-19 12:30:00,85.46,85.67,85.22,85.42,21900.0,85.46,85.67,85.22,85.42,21900.0
2014-11-19 13:00:00,85.44,85.45,85.32,85.37,24200.0,85.44,85.45,85.32,85.37,24200.0
2014-11-19 13:30:00,85.39,85.43,84.88,84.99,19100.0,85.39,85.43,84.88,84.99,19100.0
2014-11-19 14:00:00,85.05,85.37,84.88,85.23,36500.0,85.05,85.37,84.88,85.23,36500.0
2014-11-19 14:30:00,85.21,85.4,85.07,85.24,36900.0,85.21,85.4,85.07,85.24,36900.0
2014-11-19 15:00:00,85.24,85.4,84.94,84.96,59400.0,85.24,85.4,84.94,84.96,59400.0
2014-11-19 15:30:00,85.02,85.16,84.81,85.03,84300.0,85.02,85.16,84.81,85.03,84300.0
2014-11-20 09:30:00,84.53,84.9,83.52,84.42,51000.0,84.53,84.9,83.52,84.42,51000.0
2014-11-20 10:00:00,84.5,84.83,84.17,84.18,24900.0,84.5,84.83,84.17,84.18,24900.0
2014-11-20 10:30:00,84.18,84.35,83.93,84.08,18500.0,84.18,84.35,83.93,84.08,18500.0
2014-11-20 11:00:00,84.01,84.99,84.01,84.93,41500.0,84.01,84.99,84.01,84.93,41500.0
2014-11-20 11:30:00,84.98,85.0,84.36,84.53,72000.0,84.98,85.0,84.36,84.53,72000.0
2014-11-20 12:00:00,84.5,84.84,84.47,84.79,39000.0,84.5,84.84,84.47,84.79,39000.0
2014-11-20 12:30:00,84.7,84.71,84.3,84.59,9300.0,84.7,84.71,84.3,84.59,9300.0
2014-11-20 13:00:00,84.59,84.65,83.96,84.19,35900.0,84.59,84.65,83.96,84.19,35900.0
2014-11-20 13:30:00,84.21,84.29,83.9,84.14,31100.0,84.21,84.29,83.9,84.14,31100.0
2014-11-20 14:00:00,84.13,84.61,84.11,84.53,131100.0,84.13,84.61,84.11,84.53,131100.0
2014-11-20 14:30:00,84.47,84.57,84.36,84.45,26800.0,84.47,84.57,84.36,84.45,26800.0
2014-11-20 15:00:00,84.41,84.46,83.94,84.39,58500.0,84.41,84.46,83.94,84.39,58500.0
2014-11-20 15:30:00,84.39,84.52,84.14,84.42,44700.0,84.39,84.52,84.14,84.42,44700.0
2014-11-21 09:30:00,85.48,86.23,84.26,84.98,202600.0,85.48,86.23,84.26,84.98,202600.0
2014-11-21 10:00:00,85.15,85.5,84.67,85.15,63200.0,85.15,85.5,84.67,85.15,63200.0
2014-11-21 10:30:00,85.14,85.26,84.57,84.81,97500.0,85.14,85.26,84.57,84.81,97500.0
2014-11-21 11:00:00,84.8,85.47,84.7,85.36,32100.0,84.8,85.47,84.7,85.36,32100.0
2014-11-21 11:30:00,85.31,85.53,85.27,85.43,27800.0,85.31,85.53,85.27,85.43,27800.0
2014-11-21 12:00:00,85.4,85.55,85.28,85.43,34500.0,85.4,85.55,85.28,85.43,34500.0
2014-11-21 12:30:00,85.46,85.89,85.38,85.83,28600.0,85.46,85.89,85.38,85.83,28600.0
2014-11-21 13:00:00,85.83,86.21,85.59,85.64,19300.0,85.83,86.21,85.59,85.64,19300.0
2014-11-21 13:30:00,85.51,86.21,85.41,85.85,19100.0,85.51,86.21,85.41,85.85,19100.0
2014-11-21 14:00:00,85.84,86.14,85.84,86.05,36400.0,85.84,86.14,85.84,86.05,36400.0
2014-11-21 14:30:00,85.91,86.34,85.79,86.22,36100.0,85.91,86.34,85.79,86.22,36100.0
2014-11-21 15:00:00,86.22,86.22,85.9,85.94,20100.0,86.22,86.22,85.9,85.94,20100.0
2014-11-21 15:30:00,85.94,85.98,85.59,85.8,81200.0,85.94,85.98,85.59,85.8,81200.0
2014-11-24 09:30:00,83.89,87.39,83.1,87.25,856000.0,83.89,87.39,83.1,87.25,856000.0
2014-11-24 10:00:00,87.08,87.3,85.98,86.3,151600.0,87.08,87.3,85.98,86.3,151600.0
2014-11-24 10:30:00,86.35,86.94,86.26,86.66,265300.0,86.35,86.94,86.26,86.66,265300.0
2014-11-24 11:00:00,86.54,86.69,86.02,86.27,171200.0,86.54,86.69,86.02,86.27,171200.0
2014-11-24 11:30:00,86.34,87.05,86.21,87.03,75200.0,86.34,87.05,86.21,87.03,75200.0
2014-11-24 12:00:00,87.02,87.7,86.82,87.09,137400.0,87.02,87.7,86.82,87.09,137400.0
2014-11-24 12:30:00,87.09,87.49,86.88,87.01,43400.0,87.09,87.49,86.88,87.01,43400.0
2014-11-24 13:00:00,86.99,87.24,86.77,87.06,127400.0,86.99,87.24,86.77,87.06,127400.0
2014-11-24 13:30:00,87.05,87.27,87.03,87.26,59100.0,87.05,87.27,87.03,87.26,59100.0
2014-11-24 14:00:00,87.25,87.31,87.05,87.19,59100.0,87.25,87.31,87.05,87.19,59100.0
2014-11-24 14:30:00,87.2,87.68,87.16,87.53,170100.0,87.2,87.68,87.16,87.53,170100.0
2014-11-24 15:00:00,87.53,87.56,87.11,87.41,91600.0,87.53,87.56,87.11,87.41,91600.0
2014-11-24 15:30:00,87.41,88.37,87.37,87.99,405800.0,87.41,88.37,87.37,87.99,405800.0
2014-11-25 09:30:00,88.69,91.4,88.47,88.66,310800.0,88.69,91.4,88.47,88.66,310800.0
2014-11-25 10:00:00,88.57,88.99,88.03,88.96,210500.0,88.57,88.99,88.03,88.96,210500.0
2014-11-25 10:30:00,88.96,89.35,88.41,88.52,193000.0,88.96,89.35,88.41,88.52,193000.0
2014-11-25 11:00:00,88.5,88.66,87.6,88.36,157700.0,88.5,88.66,87.6,88.36,157700.0
2014-11-25 11:30:00,88.32,88.4,87.71,87.83,65300.0,88.32,88.4,87.71,87.83,65300.0
2014-11-25 12:00:00,87.84,87.88,87.34,87.71,56500.0,87.84,87.88,87.34,87.71,56500.0
2014-11-25 12:30:00,87.67,87.88,87.55,87.7,37300.0,87.67,87.88,87.55,87.7,37300.0
2014-11-25 13:00:00,87.71,88.62,87.71,88.62,48500.0,87.71,88.62,87.71,88.62,48500.0
2014-11-25 13:30:00,88.61,88.81,88.21,88.28,30800.0,88.61,88.81,88.21,88.28,30800.0
2014-11-25 14:00:00,88.32,88.86,88.29,88.81,45200.0,88.32,88.86,88.29,88.81,45200.0
2014-11-25 14:30:00,88.83,88.98,88.58,88.83,45800.0,88.83,88.98,88.58,88.83,45800.0
2014-11-25 15:00:00,88.83,89.39,88.81,89.27,73900.0,88.83,89.39,88.81,89.27,73900.0
2014-11-25 15:30:00,89.25,89.58,88.98,89.45,211400.0,89.25,89.58,88.98,89.45,211400.0
2014-11-26 09:30:00,89.55,89.95,88.47,89.03,59100.0,89.55,89.95,88.47,89.03,59100.0
2014-11-26 10:00:00,89.06,89.35,88.81,89.08,84000.0,89.06,89.35,88.81,89.08,84000.0
2014-11-26 10:30:00,88.99,89.02,88.32,88.47,75200.0,88.99,89.02,88.32,88.47,75200.0
2014-11-26 11:00:00,88.48,88.67,88.17,88.62,75700.0,88.48,88.67,88.17,88.62,75700.0
2014-11-26 11:30:00,88.61,88.83,88.13,88.18,69100.0,88.61,88.83,88.13,88.18,69100.0
2014-11-26 12:00:00,88.18,88.29,88.0,88.03,68800.0,88.18,88.29,88.0,88.03,68800.0
2014-11-26 12:30:00,88.03,88.19,88.0,88.1,38700.0,88.03,88.19,88.0,88.1,38700.0
2014-11-26 13:00:00,88.11,88.72,88.11,88.71,45300.0,88.11,88.72,88.11,88.71,45300.0
2014-11-26 13:30:00,88.75,89.07,88.51,88.84,45900.0,88.75,89.07,88.51,88.84,45900.0
2014-11-26 14:00:00,88.84,89.25,88.84,89.22,39000.0,88.84,89.25,88.84,89.22,39000.0
2014-11-26 14:30:00,89.24,89.24,88.86,89.0,54300.0,89.24,89.24,88.86,89.0,54300.0
2014-11-26 15:00:00,89.01,89.25,88.89,89.2,40900.0,89.01,89.25,88.89,89.2,40900.0
2014-11-26 15:30:00,89.21,89.52,89.15,89.36,72100.0,89.21,89.52,89.15,89.36,72100.0
2014-11-28 09:30:00,89.47,90.83,88.92,90.42,102600.0,89.47,90.83,88.92,90.42,102600.0
2014-11-28 10:00:00,90.41,90.47,89.97,90.17,50700.0,90.41,90.47,89.97,90.17,50700.0
2014-11-28 10:30:00,90.17,90.36,89.98,90.34,43300.0,90.17,90.36,89.98,90.34,43300.0
2014-11-28 11:00:00,90.28,90.47,89.46,89.5,42300.0,90.28,90.47,89.46,89.5,42300.0
2014-11-28 11:30:00,89.56,89.9,89.19,89.31,25800.0,89.56,89.9,89.19,89.31,25800.0
2014-11-28 12:00:00,89.31,89.84,89.2,89.55,36900.0,89.31,89.84,89.2,89.55,36900.0
2014-11-28 12:30:00,89.54,89.83,89.31,89.69,91200.0,89.54,89.83,89.31,89.69,91200.0
2014-12-01 09:30:00,89.3,90.1,88.12,90.01,65000.0,89.3,90.1,88.12,90.01,65000.0
2014-12-01 10:00:00,89.94,90.9,88.76,89.0,104100.0,89.94,90.9,88.76,89.0,104100.0
2014-12-01 10:30:00,88.98,89.49,88.6,88.84,76700.0,88.98,89.49,88.6,88.84,76700.0
2014-12-01 11:00:00,88.79,89.13,88.51,88.73,114000.0,88.79,89.13,88.51,88.73,114000.0
2014-12-01 11:30:00,88.89,88.89,88.14,88.31,149800.0,88.89,88.89,88.14,88.31,149800.0
2014-12-01 12:00:00,88.3,88.72,88.28,88.57,51000.0,88.3,88.72,88.28,88.57,51000.0
2014-12-01 12:30:00,88.56,89.71,88.56,89.71,141200.0,88.56,89.71,88.56,89.71,141200.0
2014-12-01 13:00:00,89.7,90.33,89.52,90.26,97200.0,89.7,90.33,89.52,90.26,97200.0
2014-12-01 13:30:00,90.32,90.43,89.7,89.71,42100.0,90.32,90.43,89.7,89.71,42100.0
2014-12-01 14:00:00,89.69,89.85,89.23,89.28,45000.0,89.69,89.85,89.23,89.28,45000.0
2014-12-01 14:30:00,89.28,89.57,88.96,89.26,44000.0,89.28,89.57,88.96,89.26,44000.0
2014-12-01 15:00:00,89.28,89.87,89.15,89.51,51000.0,89.28,89.87,89.15,89.51,51000.0
2014-12-01 15:30:00,89.54,90.27,89.5,90.27,218800.0,89.54,90.27,89.5,90.27,218800.0
2014-12-02 09:30:00,90.66,92.99,88.28,92.34,157000.0,90.66,92.99,88.28,92.34,157000.0
2014-12-02 10:00:00,92.25,92.84,91.61,92.3,116100.0,92.25,92.84,91.61,92.3,116100.0
2014-12-02 10:30:00,92.41,92.82,91.05,91.09,143100.0,92.41,92.82,91.05,91.09,143100.0
2014-12-02 11:00:00,91.09,92.16,90.86,91.85,118200.0,91.09,92.16,90.86,91.85,118200.0
2014-12-02 11:30:00,91.75,92.17,91.41,91.92,57400.0,91.75,92.17,91.41,91.92,57400.0
2014-12-02 12:00:00,91.9,91.91,91.08,91.08,38100.0,91.9,91.91,91.08,91.08,38100.0
2014-12-02 12:30:00,91.07,91.42,91.0,91.24,73300.0,91.07,91.42,91.0,91.24,73300.0
2014-12-02 13:00:00,91.25,91.33,91.0,91.07,37800.0,91.25,91.33,91.0,91.07,37800.0
2014-12-02 13:30:00,91.06,91.72,91.06,91.72,24000.0,91.06,91.72,91.06,91.72,24000.0
2014-12-02 14:00:00,91.73,92.0,91.54,91.97,31100.0,91.73,92.0,91.54,91.97,31100.0
2014-12-02 14:30:00,91.94,92.58,91.83,92.49,77000.0,91.94,92.58,91.83,92.49,77000.0
2014-12-02 15:00:00,92.41,92.41,91.9,92.18,52400.0,92.41,92.41,91.9,92.18,52400.0
2014-12-02 15:30:00,92.17,92.34,91.74,92.28,154200.0,92.17,92.34,91.74,92.28,154200.0
2014-12-03 09:30:00,92.37,92.96,90.67,90.85,186400.0,92.37,92.96,90.67,90.85,186400.0
2014-12-03 10:00:00,90.89,91.25,90.45,90.71,67500.0,90.89,91.25,90.45,90.71,67500.0
2014-12-03 10:30:00,90.72,91.27,90.67,90.81,44200.0,90.72,91.27,90.67,90.81,44200.0
2014-12-03 11:00:00,90.85,91.68,90.8,91.38,100700.0,90.85,91.68,90.8,91.38,100700.0
2014-12-03 11:30:00,91.43,91.74,91.32,91.42,55800.0,91.43,91.74,91.32,91.42,55800.0
2014-12-03 12:00:00,91.42,91.55,91.26,91.4,24300.0,91.42,91.55,91.26,91.4,24300.0
2014-12-03 12:30:00,91.43,91.45,90.97,91.03,52600.0,91.43,91.45,90.97,91.03,52600.0
2014-12-03 13:00:00,91.06,91.28,91.02,91.16,29800.0,91.06,91.28,91.02,91.16,29800.0
2014-12-03 13:30:00,91.15,91.46,91.05,91.45,36200.0,91.15,91.46,91.05,91.45,36200.0
2014-12-03 14:00:00,91.45,91.51,91.1,91.29,42200.0,91.45,91.51,91.1,91.29,42200.0
2014-12-03 14:30:00,91.27,91.29,90.9,91.11,65600.0,91.27,91.29,90.9,91.11,65600.0
2014-12-03 15:00:00,91.14,91.28,90.91,91.23,74900.0,91.14,91.28,90.91,91.23,74900.0
2014-12-03 15:30:00,91.2,91.25,90.95,91.1,170900.0,91.2,91.25,90.95,91.1,170900.0
2014-12-04 09:30:00,91.68,91.68,90.65,90.75,59400.0,91.68,91.68,90.65,90.75,59400.0
2014-12-04 10:00:00,90.76,91.12,90.51,90.88,63700.0,90.76,91.12,90.51,90.88,63700.0
2014-12-04 10:30:00,90.92,90.92,90.03,90.09,66600.0,90.92,90.92,90.03,90.09,66600.0
2014-12-04 11:00:00,90.07,90.08,89.53,89.55,61100.0,90.07,90.08,89.53,89.55,61100.0
2014-12-04 11:30:00,89.57,90.22,89.36,90.02,34300.0,89.57,90.22,89.36,90.02,34300.0
2014-12-04 12:00:00,90.03,90.68,90.02,90.36,42200.0,90.03,90.68,90.02,90.36,42200.0
2014-12-04 12:30:00,90.4,90.95,90.39,90.6,29200.0,90.4,90.95,90.39,90.6,29200.0
2014-12-04 13:00:00,90.55,90.69,90.33,90.4,51400.0,90.55,90.69,90.33,90.4,51400.0
2014-12-04 13:30:00,90.36,90.58,90.09,90.43,51300.0,90.36,90.58,90.09,90.43,51300.0
2014-12-04 14:00:00,90.42,90.73,90.41,90.53,55300.0,90.42,90.73,90.41,90.53,55300.0
2014-12-04 14:30:00,90.5,90.5,89.68,89.79,56300.0,90.5,90.5,89.68,89.79,56300.0
2014-12-04 15:00:00,89.78,90.0,89.44,89.7,89200.0,89.78,90.0,89.44,89.7,89200.0
2014-12-04 15:30:00,89.68,90.05,89.66,89.92,180900.0,89.68,90.05,89.66,89.92,180900.0
2014-12-05 09:30:00,90.15,90.7,89.56,89.96,71800.0,90.15,90.7,89.56,89.96,71800.0
2014-12-05 10:00:00,89.98,90.43,89.82,89.95,118200.0,89.98,90.43,89.82,89.95,118200.0
2014-12-05 10:30:00,89.95,90.85,89.93,90.35,64800.0,89.95,90.85,89.93,90.35,64800.0
2014-12-05 11:00:00,90.4,90.52,90.25,90.34,28600.0,90.4,90.52,90.25,90.34,28600.0
2014-12-05 11:30:00,90.32,90.74,90.2,90.71,54900.0,90.32,90.74,90.2,90.71,54900.0
2014-12-05 12:00:00,90.69,90.93,90.6,90.61,32500.0,90.69,90.93,90.6,90.61,32500.0
2014-12-05 12:30:00,90.61,90.62,90.28,90.45,14300.0,90.61,90.62,90.28,90.45,14300.0
2014-12-05 13:00:00,90.41,90.42,90.1,90.38,15700.0,90.41,90.42,90.1,90.38,15700.0
2014-12-05 13:30:00,90.35,90.35,89.92,89.93,25500.0,90.35,90.35,89.92,89.93,25500.0
2014-12-05 14:00:00,89.96,89.96,89.69,89.88,31400.0,89.96,89.96,89.69,89.88,31400.0
2014-12-05 14:30:00,89.89,89.89,89.64,89.66,43900.0,89.89,89.89,89.64,89.66,43900.0
2014-12-05 15:00:00,89.63,89.92,89.6,89.73,53000.0,89.63,89.92,89.6,89.73,53000.0
2014-12-05 15:30:00,89.76,90.35,89.51,90.18,157100.0,89.76,90.35,89.51,90.18,157100.0
2014-12-08 09:30:00,90.94,94.25,90.94,93.69,199200.0,90.94,94.25,90.94,93.69,199200.0
2014-12-08 10:00:00,93.7,93.97,93.0,93.09,82100.0,93.7,93.97,93.0,93.09,82100.0
2014-12-08 10:30:00,93.2,93.63,92.66,93.15,115300.0,93.2,93.63,92.66,93.15,115300.0
2014-12-08 11:00:00,93.16,94.15,93.16,93.97,129100.0,93.16,94.15,93.16,93.97,129100.0
2014-12-08 11:30:00,94.04,94.19,93.21,93.38,68300.0,94.04,94.19,93.21,93.38,68300.0
2014-12-08 12:00:00,93.49,93.77,92.79,93.28,70500.0,93.49,93.77,92.79,93.28,70500.0
2014-12-08 12:30:00,93.3,93.75,92.64,92.75,60200.0,93.3,93.75,92.64,92.75,60200.0
2014-12-08 13:00:00,92.77,93.22,92.44,92.67,75600.0,92.77,93.22,92.44,92.67,75600.0
2014-12-08 13:30:00,92.67,92.73,92.03,92.06,41000.0,92.67,92.73,92.03,92.06,41000.0
2014-12-08 14:00:00,92.11,92.75,91.9,92.45,97300.0,92.11,92.75,91.9,92.45,97300.0
2014-12-08 14:30:00,92.47,92.55,92.27,92.34,88500.0,92.47,92.55,92.27,92.34,88500.0
2014-12-08 15:00:00,92.29,92.5,91.99,92.0,57600.0,92.29,92.5,91.99,92.0,57600.0
2014-12-08 15:30:00,92.04,92.73,91.97,92.71,119200.0,92.04,92.73,91.97,92.71,119200.0
2014-12-09 09:30:00,90.92,92.6,90.57,92.06,94400.0,90.92,92.6,90.57,92.06,94400.0
2014-12-09 10:00:00,92.04,92.83,91.95,92.2,86500.0,92.04,92.83,91.95,92.2,86500.0
2014-12-09 10:30:00,92.21,93.44,91.98,93.17,35800.0,92.21,93.44,91.98,93.17,35800.0
2014-12-09 11:00:00,93.24,93.76,92.92,93.71,49600.0,93.24,93.76,92.92,93.71,49600.0
2014-12-09 11:30:00,93.74,93.82,93.33,93.4,45900.0,93.74,93.82,93.33,93.4,45900.0
2014-12-09 12:00:00,93.46,93.94,93.24,93.86,42600.0,93.46,93.94,93.24,93.86,42600.0
2014-12-09 12:30:00,93.89,94.38,93.87,94.32,53300.0,93.89,94.38,93.87,94.32,53300.0
2014-12-09 13:00:00,94.33,94.39,94.09,94.1,54000.0,94.33,94.39,94.09,94.1,54000.0
2014-12-09 13:30:00,94.11,94.33,94.1,94.25,35700.0,94.11,94.33,94.1,94.25,35700.0
2014-12-09 14:00:00,94.26,94.49,94.05,94.49,36800.0,94.26,94.49,94.05,94.49,36800.0
2014-12-09 14:30:00,94.47,94.96,94.47,94.77,69500.0,94.47,94.96,94.47,94.77,69500.0
2014-12-09 15:00:00,94.77,94.94,94.07,94.08,82900.0,94.77,94.94,94.07,94.08,82900.0
2014-12-09 15:30:00,94.06,94.28,93.93,94.19,161600.0,94.06,94.28,93.93,94.19,161600.0
2014-12-10 09:30:00,95.0,95.31,93.03,93.83,177400.0,95.0,95.31,93.03,93.83,177400.0
2014-12-10 10:00:00,93.9,93.9,92.54,93.13,53000.0,93.9,93.9,92.54,93.13,53000.0
2014-12-10 10:30:00,93.29,93.29,92.45,92.96,50300.0,93.29,93.29,92.45,92.96,50300.0
2014-12-10 11:00:00,92.96,93.17,92.37,92.5,38600.0,92.96,93.17,92.37,92.5,38600.0
2014-12-10 11:30:00,92.45,93.74,92.15,93.53,146300.0,92.45,93.74,92.15,93.53,146300.0
2014-12-10 12:00:00,93.53,93.54,92.17,92.25,36600.0,93.53,93.54,92.17,92.25,36600.0
2014-12-10 12:30:00,92.25,92.25,91.86,92.12,37600.0,92.25,92.25,91.86,92.12,37600.0
2014-12-10 13:00:00,92.12,92.96,92.12,92.64,16600.0,92.12,92.96,92.12,92.64,16600.0
2014-12-10 13:30:00,92.75,92.77,91.83,91.83,23000.0,92.75,92.77,91.83,91.83,23000.0
2014-12-10 14:00:00,91.83,92.81,91.52,92.14,51400.0,91.83,92.81,91.52,92.14,51400.0
2014-12-10 14:30:00,92.09,92.09,90.92,90.94,54200.0,92.09,92.09,90.92,90.94,54200.0
2014-12-10 15:00:00,90.92,91.74,90.89,91.5,74300.0,90.92,91.74,90.89,91.5,74300.0
2014-12-10 15:30:00,91.49,91.54,91.04,91.38,117400.0,91.49,91.54,91.04,91.38,117400.0
2014-12-11 09:30:00,92.86,96.36,92.86,95.09,204400.0,92.86,96.36,92.86,95.09,204400.0
2014-12-11 10:00:00,95.04,95.41,94.36,94.5,135700.0,95.04,95.41,94.36,94.5,135700.0
2014-12-11 10:30:00,94.53,94.54,93.28,93.78,107200.0,94.53,94.54,93.28,93.78,107200.0
2014-12-11 11:00:00,93.7,93.75,93.15,93.56,51000.0,93.7,93.75,93.15,93.56,51000.0
2014-12-11 11:30:00,93.51,93.64,93.06,93.3,35300.0,93.51,93.64,93.06,93.3,35300.0
2014-12-11 12:00:00,93.32,93.44,92.74,92.99,43800.0,93.32,93.44,92.74,92.99,43800.0
2014-12-11 12:30:00,93.04,93.06,92.26,92.33,64600.0,93.04,93.06,92.26,92.33,64600.0
2014-12-11 13:00:00,92.34,92.35,91.35,91.54,78700.0,92.34,92.35,91.35,91.54,78700.0
2014-12-11 13:30:00,91.54,92.37,91.54,92.07,77700.0,91.54,92.37,91.54,92.07,77700.0
2014-12-11 14:00:00,92.05,92.83,91.98,92.38,85700.0,92.05,92.83,91.98,92.38,85700.0
2014-12-11 14:30:00,92.39,92.58,92.0,92.57,79600.0,92.39,92.58,92.0,92.57,79600.0
2014-12-11 15:00:00,92.56,93.6,92.4,93.02,80200.0,92.56,93.6,92.4,93.02,80200.0
2014-12-11 15:30:00,93.02,93.53,92.52,92.92,142200.0,93.02,93.53,92.52,92.92,142200.0
2014-12-12 09:30:00,91.7,93.29,91.7,92.79,68600.0,91.7,93.29,91.7,92.79,68600.0
2014-12-12 10:00:00,92.8,92.91,91.89,92.9,70700.0,92.8,92.91,91.89,92.9,70700.0
2014-12-12 10:30:00,92.99,93.49,92.79,92.98,55000.0,92.99,93.49,92.79,92.98,55000.0
2014-12-12 11:00:00,93.06,93.4,92.44,93.15,45500.0,93.06,93.4,92.44,93.15,45500.0
2014-12-12 11:30:00,93.26,93.96,93.01,93.04,60300.0,93.26,93.96,93.01,93.04,60300.0
2014-12-12 12:00:00,93.07,93.18,92.23,92.82,51200.0,93.07,93.18,92.23,92.82,51200.0
2014-12-12 12:30:00,92.83,92.86,91.92,92.18,34000.0,92.83,92.86,91.92,92.18,34000.0
2014-12-12 13:00:00,92.18,92.69,91.93,92.65,44700.0,92.18,92.69,91.93,92.65,44700.0
2014-12-12 13:30:00,92.72,93.2,92.56,93.14,23100.0,92.72,93.2,92.56,93.14,23100.0
2014-12-12 14:00:00,93.13,93.13,92.48,92.62,22200.0,93.13,93.13,92.48,92.62,22200.0
2014-12-12 14:30:00,92.54,92.94,92.42,92.92,37800.0,92.54,92.94,92.42,92.92,37800.0
2014-12-12 15:00:00,92.96,92.96,91.92,92.13,47100.0,92.96,92.96,91.92,92.13,47100.0
2014-12-12 15:30:00,92.15,92.15,91.47,91.51,102000.0,92.15,92.15,91.47,91.51,102000.0
2014-12-15 09:30:00,91.7,92.0,89.37,90.3,142800.0,91.7,92.0,89.37,90.3,142800.0
2014-12-15 10:00:00,90.4,90.45,88.7,88.85,211900.0,90.4,90.45,88.7,88.85,211900.0
2014-12-15 10:30:00,88.78,89.03,87.49,88.62,205000.0,88.78,89.03,87.49,88.62,205000.0
2014-12-15 11:00:00,88.59,88.72,86.85,86.85,205500.0,88.59,88.72,86.85,86.85,205500.0
2014-12-15 11:30:00,86.85,87.26,86.57,86.78,87200.0,86.85,87.26,86.57,86.78,87200.0
2014-12-15 12:00:00,86.83,87.75,86.63,87.19,186000.0,86.83,87.75,86.63,87.19,186000.0
2014-12-15 12:30:00,87.25,87.45,87.01,87.36,58400.0,87.25,87.45,87.01,87.36,58400.0
2014-12-15 13:00:00,87.41,87.41,86.25,86.82,93000.0,87.41,87.41,86.25,86.82,93000.0
2014-12-15 13:30:00,86.72,87.09,86.48,86.75,70100.0,86.72,87.09,86.48,86.75,70100.0
2014-12-15 14:00:00,86.78,87.83,86.68,87.65,81500.0,86.78,87.83,86.68,87.65,81500.0
2014-12-15 14:30:00,87.66,87.82,86.53,86.76,54500.0,87.66,87.82,86.53,86.76,54500.0
2014-12-15 15:00:00,86.72,87.4,86.66,87.04,54100.0,86.72,87.4,86.66,87.04,54100.0
2014-12-15 15:30:00,86.99,87.54,86.78,87.25,209600.0,86.99,87.54,86.78,87.25,209600.0
2014-12-16 09:30:00,87.38,87.38,86.41,86.51,112000.0,87.38,87.38,86.41,86.51,112000.0
2014-12-16 10:00:00,86.47,87.16,86.31,87.03,73600.0,86.47,87.16,86.31,87.03,73600.0
2014-12-16 10:30:00,87.04,87.95,86.97,87.78,173800.0,87.04,87.95,86.97,87.78,173800.0
2014-12-16 11:00:00,87.78,88.78,87.38,88.49,57200.0,87.78,88.78,87.38,88.49,57200.0
2014-12-16 11:30:00,88.49,88.79,87.58,87.59,67700.0,88.49,88.79,87.58,87.59,67700.0
2014-12-16 12:00:00,87.59,88.0,87.29,87.81,157200.0,87.59,88.0,87.29,87.81,157200.0
2014-12-16 12:30:00,87.7,88.03,87.25,87.25,78700.0,87.7,88.03,87.25,87.25,78700.0
2014-12-16 13:00:00,87.23,87.28,86.38,86.78,51300.0,87.23,87.28,86.38,86.78,51300.0
2014-12-16 13:30:00,86.75,87.17,86.61,86.81,43200.0,86.75,87.17,86.61,86.81,43200.0
2014-12-16 14:00:00,86.75,87.07,86.74,86.85,91400.0,86.75,87.07,86.74,86.85,91400.0
2014-12-16 14:30:00,86.82,87.16,86.72,86.88,45200.0,86.82,87.16,86.72,86.88,45200.0
2014-12-16 15:00:00,86.92,87.26,86.53,86.68,55100.0,86.92,87.26,86.53,86.68,55100.0
2014-12-16 15:30:00,86.66,86.93,86.05,86.05,182100.0,86.66,86.93,86.05,86.05,182100.0
2014-12-17 09:30:00,86.34,87.13,85.72,86.75,58800.0,86.34,87.13,85.72,86.75,58800.0
2014-12-17 10:00:00,86.76,86.76,85.8,86.13,156300.0,86.76,86.76,85.8,86.13,156300.0
2014-12-17 10:30:00,86.21,86.49,85.88,85.97,69500.0,86.21,86.49,85.88,85.97,69500.0
2014-12-17 11:00:00,85.96,86.69,85.91,86.3,81100.0,85.96,86.69,85.91,86.3,81100.0
2014-12-17 11:30:00,86.37,86.55,86.2,86.44,127900.0,86.37,86.55,86.2,86.44,127900.0
2014-12-17 12:00:00,86.44,86.76,86.0,86.01,85700.0,86.44,86.76,86.0,86.01,85700.0
2014-12-17 12:30:00,86.04,86.6,86.04,86.5,34700.0,86.04,86.6,86.04,86.5,34700.0
2014-12-17 13:00:00,86.5,86.54,86.18,86.46,27600.0,86.5,86.54,86.18,86.46,27600.0
2014-12-17 13:30:00,86.5,86.65,86.07,86.65,40800.0,86.5,86.65,86.07,86.65,40800.0
2014-12-17 14:00:00,86.63,87.83,86.49,87.11,139600.0,86.63,87.83,86.49,87.11,139600.0
2014-12-17 14:30:00,87.13,87.19,86.23,86.35,102200.0,87.13,87.19,86.23,86.35,102200.0
2014-12-17 15:00:00,86.42,86.91,86.18,86.86,87800.0,86.42,86.91,86.18,86.86,87800.0
2014-12-17 15:30:00,86.89,87.58,86.6,87.19,217800.0,86.89,87.58,86.6,87.19,217800.0
2014-12-18 09:30:00,89.0,90.92,88.12,90.92,150800.0,89.0,90.92,88.12,90.92,150800.0
2014-12-18 10:00:00,90.76,91.32,90.46,90.8,178400.0,90.76,91.32,90.46,90.8,178400.0
2014-12-18 10:30:00,90.67,91.22,89.94,91.05,99800.0,90.67,91.22,89.94,91.05,99800.0
2014-12-18 11:00:00,91.0,91.06,90.09,90.26,51200.0,91.0,91.06,90.09,90.26,51200.0
2014-12-18 11:30:00,90.28,90.75,89.99,90.75,53400.0,90.28,90.75,89.99,90.75,53400.0
2014-12-18 12:00:00,90.7,90.79,90.11,90.12,33500.0,90.7,90.79,90.11,90.12,33500.0
2014-12-18 12:30:00,90.12,90.38,89.99,90.18,81700.0,90.12,90.38,89.99,90.18,81700.0
2014-12-18 13:00:00,90.18,90.78,90.13,90.6,26400.0,90.18,90.78,90.13,90.6,26400.0
2014-12-18 13:30:00,90.61,90.79,90.39,90.76,40100.0,90.61,90.79,90.39,90.76,40100.0
2014-12-18 14:00:00,90.75,90.88,90.43,90.66,87400.0,90.75,90.88,90.43,90.66,87400.0
2014-12-18 14:30:00,90.59,90.98,90.44,90.79,49400.0,90.59,90.98,90.44,90.79,49400.0
2014-12-18 15:00:00,90.85,91.63,90.82,91.23,87100.0,90.85,91.63,90.82,91.23,87100.0
2014-12-18 15:30:00,91.26,91.85,91.16,91.84,176900.0,91.26,91.85,91.16,91.84,176900.0
2014-12-19 09:30:00,92.44,92.44,91.1,91.71,117900.0,92.44,92.44,91.1,91.71,117900.0
2014-12-19 10:00:00,91.7,92.75,91.62,92.55,69200.0,91.7,92.75,91.62,92.55,69200.0
2014-12-19 10:30:00,92.53,92.61,92.0,92.61,46200.0,92.53,92.61,92.0,92.61,46200.0
2014-12-19 11:00:00,92.52,92.95,92.32,92.55,30300.0,92.52,92.95,92.32,92.55,30300.0
2014-12-19 11:30:00,92.56,93.21,92.51,92.94,76700.0,92.56,93.21,92.51,92.94,76700.0
2014-12-19 12:00:00,92.91,92.91,92.28,92.5,24800.0,92.91,92.91,92.28,92.5,24800.0
2014-12-19 12:30:00,92.52,92.71,92.39,92.47,19000.0,92.52,92.71,92.39,92.47,19000.0
2014-12-19 13:00:00,92.51,92.88,92.3,92.81,28800.0,92.51,92.88,92.3,92.81,28800.0
2014-12-19 13:30:00,92.8,93.32,92.69,93.3,32600.0,92.8,93.32,92.69,93.3,32600.0
2014-12-19 14:00:00,93.29,93.42,93.06,93.19,29900.0,93.29,93.42,93.06,93.19,29900.0
2014-12-19 14:30:00,93.23,93.63,92.81,93.63,47700.0,93.23,93.63,92.81,93.63,47700.0
2014-12-19 15:00:00,93.63,94.15,93.46,94.15,106600.0,93.63,94.15,93.46,94.15,106600.0
2014-12-19 15:30:00,94.17,94.19,93.36,93.93,237000.0,94.17,94.19,93.36,93.93,237000.0
2014-12-22 09:30:00,93.34,93.89,91.2,93.08,54200.0,93.34,93.89,91.2,93.08,54200.0
2014-12-22 10:00:00,92.98,93.52,92.41,92.55,87600.0,92.98,93.52,92.41,92.55,87600.0
2014-12-22 10:30:00,92.51,92.6,92.1,92.29,90500.0,92.51,92.6,92.1,92.29,90500.0
2014-12-22 11:00:00,92.29,92.32,91.81,91.92,88300.0,92.29,92.32,91.81,91.92,88300.0
2014-12-22 11:30:00,91.94,92.53,91.66,92.44,66600.0,91.94,92.53,91.66,92.44,66600.0
2014-12-22 12:00:00,92.4,92.77,92.31,92.32,32100.0,92.4,92.77,92.31,92.32,32100.0
2014-12-22 12:30:00,92.34,93.17,92.33,93.17,39800.0,92.34,93.17,92.33,93.17,39800.0
2014-12-22 13:00:00,93.24,93.44,92.57,92.9,47100.0,93.24,93.44,92.57,92.9,47100.0
2014-12-22 13:30:00,92.9,93.25,92.77,93.06,43300.0,92.9,93.25,92.77,93.06,43300.0
2014-12-22 14:00:00,93.14,93.37,92.94,92.99,37800.0,93.14,93.37,92.94,92.99,37800.0
2014-12-22 14:30:00,93.05,93.08,92.56,92.58,60100.0,93.05,93.08,92.56,92.58,60100.0
2014-12-22 15:00:00,92.55,92.92,92.51,92.65,22200.0,92.55,92.92,92.51,92.65,22200.0
2014-12-22 15:30:00,92.6,92.97,92.52,92.77,95900.0,92.6,92.97,92.52,92.77,95900.0
2014-12-23 09:30:00,92.89,93.24,89.25,89.25,75900.0,92.89,93.24,89.25,89.25,75900.0
2014-12-23 10:00:00,89.28,89.39,87.51,87.76,138400.0,89.28,89.39,87.51,87.76,138400.0
2014-12-23 10:30:00,87.81,87.81,86.78,87.47,132900.0,87.81,87.81,86.78,87.47,132900.0
2014-12-23 11:00:00,87.44,88.25,87.25,88.13,83500.0,87.44,88.25,87.25,88.13,83500.0
2014-12-23 11:30:00,88.05,88.21,87.32,87.35,88100.0,88.05,88.21,87.32,87.35,88100.0
2014-12-23 12:00:00,87.35,87.5,86.94,87.18,65100.0,87.35,87.5,86.94,87.18,65100.0
2014-12-23 12:30:00,87.22,87.48,86.91,86.91,61500.0,87.22,87.48,86.91,86.91,61500.0
2014-12-23 13:00:00,86.9,87.41,86.74,87.04,30900.0,86.9,87.41,86.74,87.04,30900.0
2014-12-23 13:30:00,87.04,87.5,87.01,87.42,44300.0,87.04,87.5,87.01,87.42,44300.0
2014-12-23 14:00:00,87.41,87.41,86.78,86.83,37000.0,87.41,87.41,86.78,86.83,37000.0
2014-12-23 14:30:00,86.84,87.17,86.72,86.83,45500.0,86.84,87.17,86.72,86.83,45500.0
2014-12-23 15:00:00,86.82,87.42,86.74,87.42,53200.0,86.82,87.42,86.74,87.42,53200.0
2014-12-23 15:30:00,87.43,88.01,87.25,87.28,221500.0,87.43,88.01,87.25,87.28,221500.0
2014-12-24 09:30:00,87.15,89.58,86.72,88.88,132500.0,87.15,89.58,86.72,88.88,132500.0
2014-12-24 10:00:00,88.73,89.37,88.26,88.99,58700.0,88.73,89.37,88.26,88.99,58700.0
2014-12-24 10:30:00,89.18,89.41,88.93,88.96,47600.0,89.18,89.41,88.93,88.96,47600.0
2014-12-24 11:00:00,88.94,89.3,88.71,88.75,40600.0,88.94,89.3,88.71,88.75,40600.0
2014-12-24 11:30:00,88.82,88.93,87.91,87.96,55900.0,88.82,88.93,87.91,87.96,55900.0
2014-12-24 12:00:00,87.98,88.15,87.61,88.11,43700.0,87.98,88.15,87.61,88.11,43700.0
2014-12-24 12:30:00,88.13,88.44,88.0,88.18,38600.0,88.13,88.44,88.0,88.18,38600.0
2014-12-26 09:30:00,88.86,90.27,88.09,90.06,73000.0,88.86,90.27,88.09,90.06,73000.0
2014-12-26 10:00:00,90.09,90.25,89.75,90.1,23200.0,90.09,90.25,89.75,90.1,23200.0
2014-12-26 10:30:00,90.21,90.93,90.18,90.93,48600.0,90.21,90.93,90.18,90.93,48600.0
2014-12-26 11:00:00,90.9,91.17,90.27,90.48,30900.0,90.9,91.17,90.27,90.48,30900.0
2014-12-26 11:30:00,90.61,91.0,90.54,90.78,19600.0,90.61,91.0,90.54,90.78,19600.0
2014-12-26 12:00:00,90.82,90.86,90.27,90.76,13100.0,90.82,90.86,90.27,90.76,13100.0
2014-12-26 12:30:00,90.69,91.5,90.69,91.14,83700.0,90.69,91.5,90.69,91.14,83700.0
2014-12-26 13:00:00,91.13,91.61,91.13,91.52,22600.0,91.13,91.61,91.13,91.52,22600.0
2014-12-26 13:30:00,91.29,91.41,91.02,91.41,21800.0,91.29,91.41,91.02,91.41,21800.0
2014-12-26 14:00:00,91.33,91.43,90.99,91.34,20200.0,91.33,91.43,90.99,91.34,20200.0
2014-12-26 14:30:00,91.33,91.33,91.07,91.13,28900.0,91.33,91.33,91.07,91.13,28900.0
2014-12-26 15:00:00,91.12,91.71,91.12,91.7,15700.0,91.12,91.71,91.12,91.7,15700.0
2014-12-26 15:30:00,91.7,91.74,91.37,91.53,74900.0,91.7,91.74,91.37,91.53,74900.0
2014-12-29 09:30:00,91.42,92.16,90.67,90.7,36100.0,91.42,92.16,90.67,90.7,36100.0
2014-12-29 10:00:00,90.65,91.14,90.18,90.54,22300.0,90.65,91.14,90.18,90.54,22300.0
2014-12-29 10:30:00,90.5,90.99,90.3,90.32,23400.0,90.5,90.99,90.3,90.32,23400.0
2014-12-29 11:00:00,90.34,91.37,90.22,91.23,18200.0,90.34,91.37,90.22,91.23,18200.0
2014-12-29 11:30:00,91.17,91.58,91.0,91.38,18700.0,91.17,91.58,91.0,91.38,18700.0
2014-12-29 12:00:00,91.34,91.39,91.04,91.04,8800.0,91.34,91.39,91.04,91.04,8800.0
2014-12-29 12:30:00,90.95,91.72,90.91,91.37,25700.0,90.95,91.72,90.91,91.37,25700.0
2014-12-29 13:00:00,91.41,91.67,91.08,91.59,21000.0,91.41,91.67,91.08,91.59,21000.0
2014-12-29 13:30:00,91.56,91.77,91.21,91.23,13000.0,91.56,91.77,91.21,91.23,13000.0
2014-12-29 14:00:00,91.15,91.58,90.97,91.52,40000.0,91.15,91.58,90.97,91.52,40000.0
2014-12-29 14:30:00,91.58,92.05,91.58,91.7,20800.0,91.58,92.05,91.58,91.7,20800.0
2014-12-29 15:00:00,91.68,92.28,91.68,92.26,78200.0,91.68,92.28,91.68,92.26,78200.0
2014-12-29 15:30:00,92.27,92.46,92.02,92.22,94000.0,92.27,92.46,92.02,92.22,94000.0
2014-12-30 09:30:00,91.81,91.95,90.01,90.09,56700.0,91.81,91.95,90.01,90.09,56700.0
2014-12-30 10:00:00,90.02,90.48,89.77,90.34,44400.0,90.02,90.48,89.77,90.34,44400.0
2014-12-30 10:30:00,90.35,90.38,89.74,90.13,56300.0,90.35,90.38,89.74,90.13,56300.0
2014-12-30 11:00:00,90.15,90.38,90.0,90.23,27500.0,90.15,90.38,90.0,90.23,27500.0
2014-12-30 11:30:00,90.28,90.47,90.21,90.23,21100.0,90.28,90.47,90.21,90.23,21100.0
2014-12-30 12:00:00,90.22,90.35,89.68,89.82,14500.0,90.22,90.35,89.68,89.82,14500.0
2014-12-30 12:30:00,89.86,89.89,89.58,89.75,20500.0,89.86,89.89,89.58,89.75,20500.0
2014-12-30 13:00:00,89.75,89.84,89.51,89.6,102100.0,89.75,89.84,89.51,89.6,102100.0
2014-12-30 13:30:00,89.65,89.93,89.58,89.91,24500.0,89.65,89.93,89.58,89.91,24500.0
2014-12-30 14:00:00,89.9,90.27,89.82,90.19,24800.0,89.9,90.27,89.82,90.19,24800.0
2014-12-30 14:30:00,90.22,90.78,90.22,90.41,18500.0,90.22,90.78,90.22,90.41,18500.0
2014-12-30 15:00:00,90.41,90.57,90.12,90.36,103200.0,90.41,90.57,90.12,90.36,103200.0
2014-12-30 15:30:00,90.38,90.52,90.24,90.35,83800.0,90.38,90.52,90.24,90.35,83800.0
2014-12-31 09:30:00,90.63,92.06,89.81,91.96,30900.0,90.63,92.06,89.81,91.96,30900.0
2014-12-31 10:00:00,91.97,92.5,91.72,92.46,32100.0,91.97,92.5,91.72,92.46,32100.0
2014-12-31 10:30:00,92.45,92.69,92.04,92.38,90500.0,92.45,92.69,92.04,92.38,90500.0
2014-12-31 11:00:00,92.44,92.62,91.9,91.9,42900.0,92.44,92.62,91.9,91.9,42900.0
2014-12-31 11:30:00,91.93,92.1,91.63,91.81,28600.0,91.93,92.1,91.63,91.81,28600.0
2014-12-31 12:00:00,91.77,91.89,91.04,91.29,19200.0,91.77,91.89,91.04,91.29,19200.0
2014-12-31 12:30:00,91.44,92.0,91.41,91.83,37800.0,91.44,92.0,91.41,91.83,37800.0
2014-12-31 13:00:00,91.81,92.14,91.61,91.71,18500.0,91.81,92.14,91.61,91.71,18500.0
2014-12-31 13:30:00,91.77,91.77,90.96,91.35,62000.0,91.77,91.77,90.96,91.35,62000.0
2014-12-31 14:00:00,91.37,91.46,90.56,90.89,67400.0,91.37,91.46,90.56,90.89,67400.0
2014-12-31 14:30:00,90.96,91.01,90.54,90.55,26800.0,90.96,91.01,90.54,90.55,26800.0
2014-12-31 15:00:00,90.51,90.96,90.48,90.96,19900.0,90.51,90.96,90.48,90.96,19900.0
2014-12-31 15:30:00,90.96,90.97,90.08,90.47,94400.0,90.96,90.97,90.08,90.47,94400.0
2015-01-02 09:30:00,91.24,92.0,90.73,91.38,64400.0,91.24,92.0,90.73,91.38,64400.0
2015-01-02 10:00:00,91.5,92.63,91.27,92.44,67000.0,91.5,92.63,91.27,92.44,67000.0
2015-01-02 10:30:00,92.44,92.44,91.17,92.02,54500.0,92.44,92.44,91.17,92.02,54500.0
2015-01-02 11:00:00,92.02,92.1,90.71,91.15,47600.0,92.02,92.1,90.71,91.15,47600.0
2015-01-02 11:30:00,91.21,91.88,91.1,91.88,21700.0,91.21,91.88,91.1,91.88,21700.0
2015-01-02 12:00:00,91.8,91.85,91.2,91.61,28700.0,91.8,91.85,91.2,91.61,28700.0
2015-01-02 12:30:00,91.73,92.3,91.73,92.02,36900.0,91.73,92.3,91.73,92.02,36900.0
2015-01-02 13:00:00,92.02,92.33,91.31,91.31,29200.0,92.02,92.33,91.31,91.31,29200.0
2015-01-02 13:30:00,91.26,92.01,91.22,91.88,12200.0,91.26,92.01,91.22,91.88,12200.0
2015-01-02 14:00:00,91.83,92.17,91.66,92.03,16300.0,91.83,92.17,91.66,92.03,16300.0
2015-01-02 14:30:00,91.93,92.25,91.87,92.14,31300.0,91.93,92.25,91.87,92.14,31300.0
2015-01-02 15:00:00,91.97,92.02,91.68,91.91,30800.0,91.97,92.02,91.68,91.91,30800.0
2015-01-02 15:30:00,91.95,92.47,91.88,92.14,101300.0,91.95,92.47,91.88,92.14,101300.0
2015-01-05 09:30:00,90.89,92.44,90.68,92.0,57000.0,90.89,92.44,90.68,92.0,57000.0
2015-01-05 10:00:00,92.01,92.65,91.83,92.45,69100.0,92.01,92.65,91.83,92.45,69100.0
2015-01-05 10:30:00,92.33,93.05,92.18,92.66,149700.0,92.33,93.05,92.18,92.66,149700.0
2015-01-05 11:00:00,92.65,92.72,91.96,92.21,92400.0,92.65,92.72,91.96,92.21,92400.0
2015-01-05 11:30:00,92.17,93.21,92.04,93.08,77200.0,92.17,93.21,92.04,93.08,77200.0
2015-01-05 12:00:00,93.08,93.14,92.36,92.51,46500.0,93.08,93.14,92.36,92.51,46500.0
2015-01-05 12:30:00,92.49,92.8,92.27,92.48,32500.0,92.49,92.8,92.27,92.48,32500.0
2015-01-05 13:00:00,92.45,93.09,92.42,92.72,57100.0,92.45,93.09,92.42,92.72,57100.0
2015-01-05 13:30:00,92.69,92.96,92.45,92.75,68000.0,92.69,92.96,92.45,92.75,68000.0
2015-01-05 14:00:00,92.65,93.27,92.45,92.94,56000.0,92.65,93.27,92.45,92.94,56000.0
2015-01-05 14:30:00,92.94,93.15,92.57,92.95,49100.0,92.94,93.15,92.57,92.95,49100.0
2015-01-05 15:00:00,93.0,93.19,92.42,93.15,93100.0,93.0,93.19,92.42,93.15,93100.0
2015-01-05 15:30:00,93.17,93.41,92.92,93.11,151000.0,93.17,93.41,92.92,93.11,151000.0
2015-01-06 09:30:00,93.11,94.88,93.1,94.1,70300.0,93.11,94.88,93.1,94.1,70300.0
2015-01-06 10:00:00,94.09,94.12,93.05,93.72,95700.0,94.09,94.12,93.05,93.72,95700.0
2015-01-06 10:30:00,93.78,93.89,92.33,92.33,73300.0,93.78,93.89,92.33,92.33,73300.0
2015-01-06 11:00:00,92.33,92.48,91.29,91.77,92900.0,92.33,92.48,91.29,91.77,92900.0
2015-01-06 11:30:00,91.76,91.76,90.27,90.66,67000.0,91.76,91.76,90.27,90.66,67000.0
2015-01-06 12:00:00,90.71,90.72,89.39,89.51,88200.0,90.71,90.72,89.39,89.51,88200.0
2015-01-06 12:30:00,89.45,90.35,88.87,90.03,126800.0,89.45,90.35,88.87,90.03,126800.0
2015-01-06 13:00:00,89.97,90.07,88.69,89.32,77800.0,89.97,90.07,88.69,89.32,77800.0
2015-01-06 13:30:00,89.3,89.42,88.51,89.26,82200.0,89.3,89.42,88.51,89.26,82200.0
2015-01-06 14:00:00,89.35,89.97,89.01,89.42,48000.0,89.35,89.97,89.01,89.42,48000.0
2015-01-06 14:30:00,89.48,90.45,89.34,90.24,114400.0,89.48,90.45,89.34,90.24,114400.0
2015-01-06 15:00:00,90.29,90.68,89.7,90.66,62000.0,90.29,90.68,89.7,90.66,62000.0
2015-01-06 15:30:00,90.64,90.87,89.9,90.16,362100.0,90.64,90.87,89.9,90.16,362100.0
2015-01-07 09:30:00,91.72,92.71,91.09,91.98,64700.0,91.72,92.71,91.09,91.98,64700.0
2015-01-07 10:00:00,92.0,92.81,91.76,92.3,92400.0,92.0,92.81,91.76,92.3,92400.0
2015-01-07 10:30:00,92.3,93.14,92.07,92.42,74500.0,92.3,93.14,92.07,92.42,74500.0
2015-01-07 11:00:00,92.5,92.69,91.84,92.42,32000.0,92.5,92.69,91.84,92.42,32000.0
2015-01-07 11:30:00,92.41,92.72,92.05,92.28,52900.0,92.41,92.72,92.05,92.28,52900.0
2015-01-07 12:00:00,92.32,92.76,92.18,92.68,30700.0,92.32,92.76,92.18,92.68,30700.0
2015-01-07 12:30:00,92.69,92.96,92.42,92.83,18700.0,92.69,92.96,92.42,92.83,18700.0
2015-01-07 13:00:00,92.85,93.52,92.85,92.94,50300.0,92.85,93.52,92.85,92.94,50300.0
2015-01-07 13:30:00,92.92,93.4,92.83,93.28,21000.0,92.92,93.4,92.83,93.28,21000.0
2015-01-07 14:00:00,93.36,93.59,92.99,93.33,31400.0,93.36,93.59,92.99,93.33,31400.0
2015-01-07 14:30:00,93.24,94.0,93.24,93.94,39900.0,93.24,94.0,93.24,93.94,39900.0
2015-01-07 15:00:00,94.0,94.03,93.48,93.81,36600.0,94.0,94.03,93.48,93.81,36600.0
2015-01-07 15:30:00,93.76,93.84,93.21,93.83,133600.0,93.76,93.84,93.21,93.83,133600.0
2015-01-08 09:30:00,95.66,97.93,95.57,95.57,316500.0,95.66,97.93,95.57,95.57,316500.0
2015-01-08 10:00:00,95.56,95.66,94.16,94.46,91400.0,95.56,95.66,94.16,94.46,91400.0
2015-01-08 10:30:00,94.46,94.8,93.86,94.34,56900.0,94.46,94.8,93.86,94.34,56900.0
2015-01-08 11:00:00,94.36,94.36,93.31,93.7,66500.0,94.36,94.36,93.31,93.7,66500.0
2015-01-08 11:30:00,93.75,93.84,93.27,93.64,25900.0,93.75,93.84,93.27,93.64,25900.0
2015-01-08 12:00:00,93.75,93.99,93.55,93.91,46500.0,93.75,93.99,93.55,93.91,46500.0
2015-01-08 12:30:00,93.9,93.92,93.57,93.75,39400.0,93.9,93.92,93.57,93.75,39400.0
2015-01-08 13:00:00,93.71,93.84,93.44,93.59,31200.0,93.71,93.84,93.44,93.59,31200.0
2015-01-08 13:30:00,93.62,94.13,93.45,94.02,46300.0,93.62,94.13,93.45,94.02,46300.0
2015-01-08 14:00:00,94.03,94.46,93.96,94.34,64800.0,94.03,94.46,93.96,94.34,64800.0
2015-01-08 14:30:00,94.37,94.52,93.99,94.11,39900.0,94.37,94.52,93.99,94.11,39900.0
2015-01-08 15:00:00,94.12,94.32,93.83,93.9,57900.0,94.12,94.32,93.83,93.9,57900.0
2015-01-08 15:30:00,93.87,94.32,93.78,94.17,85400.0,93.87,94.32,93.78,94.17,85400.0
2015-01-09 09:30:00,94.44,94.45,92.62,94.34,36800.0,94.44,94.45,92.62,94.34,36800.0
2015-01-09 10:00:00,94.28,94.31,93.42,93.63,63200.0,94.28,94.31,93.42,93.63,63200.0
2015-01-09 10:30:00,93.64,94.37,93.27,94.19,93700.0,93.64,94.37,93.27,94.19,93700.0
2015-01-09 11:00:00,94.15,94.19,93.05,93.26,53100.0,94.15,94.19,93.05,93.26,53100.0
2015-01-09 11:30:00,93.23,94.45,93.13,94.45,47000.0,93.23,94.45,93.13,94.45,47000.0
2015-01-09 12:00:00,94.41,94.67,94.31,94.67,83600.0,94.41,94.67,94.31,94.67,83600.0
2015-01-09 12:30:00,94.7,95.19,94.08,94.08,63800.0,94.7,95.19,94.08,94.08,63800.0
2015-01-09 13:00:00,94.11,94.78,93.89,94.43,29400.0,94.11,94.78,93.89,94.43,29400.0
2015-01-09 13:30:00,94.54,95.31,94.54,94.67,51200.0,94.54,95.31,94.54,94.67,51200.0
2015-01-09 14:00:00,94.74,95.0,94.52,94.62,27300.0,94.74,95.0,94.52,94.62,27300.0
2015-01-09 14:30:00,94.64,95.0,94.55,94.78,35700.0,94.64,95.0,94.55,94.78,35700.0
2015-01-09 15:00:00,94.74,94.88,94.37,94.38,56000.0,94.74,94.88,94.37,94.38,56000.0
2015-01-09 15:30:00,94.41,94.45,93.57,93.79,106300.0,94.41,94.45,93.57,93.79,106300.0
2015-01-12 09:30:00,95.31,95.97,94.28,94.64,79700.0,95.31,95.97,94.28,94.64,79700.0
2015-01-12 10:00:00,94.68,94.78,93.43,93.58,43500.0,94.68,94.78,93.43,93.58,43500.0
2015-01-12 10:30:00,93.54,94.13,93.23,94.13,80700.0,93.54,94.13,93.23,94.13,80700.0
2015-01-12 11:00:00,94.16,94.27,93.43,93.59,42000.0,94.16,94.27,93.43,93.59,42000.0
2015-01-12 11:30:00,93.77,94.12,93.5,93.54,52200.0,93.77,94.12,93.5,93.54,52200.0
2015-01-12 12:00:00,93.65,93.84,93.4,93.62,45800.0,93.65,93.84,93.4,93.62,45800.0
2015-01-12 12:30:00,93.7,94.06,93.43,93.72,40900.0,93.7,94.06,93.43,93.72,40900.0
2015-01-12 13:00:00,93.79,95.31,93.79,95.07,127400.0,93.79,95.31,93.79,95.07,127400.0
2015-01-12 13:30:00,95.06,98.61,94.78,98.18,319700.0,95.06,98.61,94.78,98.18,319700.0
2015-01-12 14:00:00,98.07,98.63,96.6,96.6,249400.0,98.07,98.63,96.6,96.6,249400.0
2015-01-12 14:30:00,96.63,97.83,96.63,97.27,111200.0,96.63,97.83,96.63,97.27,111200.0
2015-01-12 15:00:00,97.27,98.0,97.04,97.24,134100.0,97.27,98.0,97.04,97.24,134100.0
2015-01-12 15:30:00,97.24,97.4,96.37,96.44,174200.0,97.24,97.4,96.37,96.44,174200.0
2015-01-13 09:30:00,97.29,100.0,97.29,100.0,218700.0,97.29,100.0,97.29,100.0,218700.0
2015-01-13 10:00:00,100.0,100.32,98.99,99.94,132900.0,100.0,100.32,98.99,99.94,132900.0
2015-01-13 10:30:00,99.9,100.0,98.43,98.61,133600.0,99.9,100.0,98.43,98.61,133600.0
2015-01-13 11:00:00,98.56,99.21,98.2,98.88,64200.0,98.56,99.21,98.2,98.88,64200.0
2015-01-13 11:30:00,98.97,99.17,98.5,98.66,54300.0,98.97,99.17,98.5,98.66,54300.0
2015-01-13 12:00:00,98.72,99.04,98.15,98.18,57200.0,98.72,99.04,98.15,98.18,57200.0
2015-01-13 12:30:00,98.16,98.4,98.05,98.27,39500.0,98.16,98.4,98.05,98.27,39500.0
2015-01-13 13:00:00,98.25,98.68,98.18,98.18,70200.0,98.25,98.68,98.18,98.18,70200.0
2015-01-13 13:30:00,98.15,98.18,96.04,96.52,110300.0,98.15,98.18,96.04,96.52,110300.0
2015-01-13 14:00:00,96.49,96.75,96.19,96.65,167900.0,96.49,96.75,96.19,96.65,167900.0
2015-01-13 14:30:00,96.75,96.78,96.36,96.41,131000.0,96.75,96.78,96.36,96.41,131000.0
2015-01-13 15:00:00,96.39,96.78,96.29,96.42,118700.0,96.39,96.78,96.29,96.42,118700.0
2015-01-13 15:30:00,96.46,97.35,96.46,97.13,109100.0,96.46,97.35,96.46,97.13,109100.0
2015-01-14 09:30:00,95.44,97.67,95.43,97.15,79200.0,95.44,97.67,95.43,97.15,79200.0
2015-01-14 10:00:00,97.39,99.38,97.29,99.08,114400.0,97.39,99.38,97.29,99.08,114400.0
2015-01-14 10:30:00,99.08,99.76,98.85,99.64,132500.0,99.08,99.76,98.85,99.64,132500.0
2015-01-14 11:00:00,99.68,100.25,99.15,99.98,93000.0,99.68,100.25,99.15,99.98,93000.0
2015-01-14 11:30:00,99.86,100.22,99.13,99.32,87900.0,99.86,100.22,99.13,99.32,87900.0
2015-01-14 12:00:00,99.32,99.54,98.41,99.1,72400.0,99.32,99.54,98.41,99.1,72400.0
2015-01-14 12:30:00,99.16,99.88,98.92,99.88,46500.0,99.16,99.88,98.92,99.88,46500.0
2015-01-14 13:00:00,99.89,99.93,98.86,98.99,89700.0,99.89,99.93,98.86,98.99,89700.0
2015-01-14 13:30:00,98.93,99.13,98.68,98.99,53900.0,98.93,99.13,98.68,98.99,53900.0
2015-01-14 14:00:00,98.89,99.38,98.43,98.46,130500.0,98.89,99.38,98.43,98.46,130500.0
2015-01-14 14:30:00,98.47,99.06,98.09,98.67,101300.0,98.47,99.06,98.09,98.67,101300.0
2015-01-14 15:00:00,98.69,99.05,98.29,98.83,62100.0,98.69,99.05,98.29,98.83,62100.0
2015-01-14 15:30:00,98.72,98.96,98.29,98.94,114600.0,98.72,98.96,98.29,98.94,114600.0
2015-01-15 09:30:00,99.57,100.5,98.15,98.15,108400.0,99.57,100.5,98.15,98.15,108400.0
2015-01-15 10:00:00,98.14,99.08,98.01,98.92,129700.0,98.14,99.08,98.01,98.92,129700.0
2015-01-15 10:30:00,98.95,100.29,98.95,99.62,143000.0,98.95,100.29,98.95,99.62,143000.0
2015-01-15 11:00:00,99.67,99.83,98.55,98.62,91600.0,99.67,99.83,98.55,98.62,91600.0
2015-01-15 11:30:00,98.62,99.3,98.5,99.19,70500.0,98.62,99.3,98.5,99.19,70500.0
2015-01-15 12:00:00,99.27,99.46,98.67,98.99,67900.0,99.27,99.46,98.67,98.99,67900.0
2015-01-15 12:30:00,98.95,99.05,97.37,97.51,131400.0,98.95,99.05,97.37,97.51,131400.0
2015-01-15 13:00:00,97.48,97.97,97.37,97.39,45200.0,97.48,97.97,97.37,97.39,45200.0
2015-01-15 13:30:00,97.4,98.07,97.04,97.04,41400.0,97.4,98.07,97.04,97.04,41400.0
2015-01-15 14:00:00,97.0,98.01,96.91,97.71,76800.0,97.0,98.01,96.91,97.71,76800.0
2015-01-15 14:30:00,97.71,98.28,97.56,97.75,87900.0,97.71,98.28,97.56,97.75,87900.0
2015-01-15 15:00:00,97.75,97.76,97.21,97.76,106700.0,97.75,97.76,97.21,97.76,106700.0
2015-01-15 15:30:00,97.75,98.03,97.25,97.77,189700.0,97.75,98.03,97.25,97.77,189700.0
2015-01-16 09:30:00,98.39,99.49,97.75,98.91,175500.0,98.39,99.49,97.75,98.91,175500.0
2015-01-16 10:00:00,98.97,99.88,97.74,98.46,125700.0,98.97,99.88,97.74,98.46,125700.0
2015-01-16 10:30:00,98.47,98.88,98.23,98.82,79200.0,98.47,98.88,98.23,98.82,79200.0
2015-01-16 11:00:00,98.63,98.79,98.12,98.12,53200.0,98.63,98.79,98.12,98.12,53200.0
2015-01-16 11:30:00,98.08,98.77,98.08,98.55,42900.0,98.08,98.77,98.08,98.55,42900.0
2015-01-16 12:00:00,98.55,98.66,98.42,98.55,39100.0,98.55,98.66,98.42,98.55,39100.0
2015-01-16 12:30:00,98.51,98.78,98.42,98.51,141000.0,98.51,98.78,98.42,98.51,141000.0
2015-01-16 13:00:00,98.5,98.64,98.2,98.53,92000.0,98.5,98.64,98.2,98.53,92000.0
2015-01-16 13:30:00,98.61,98.71,98.41,98.71,35600.0,98.61,98.71,98.41,98.71,35600.0
2015-01-16 14:00:00,98.73,98.74,98.37,98.51,35400.0,98.73,98.74,98.37,98.51,35400.0
2015-01-16 14:30:00,98.54,98.64,98.43,98.51,45600.0,98.54,98.64,98.43,98.51,45600.0
2015-01-16 15:00:00,98.51,98.62,98.37,98.47,75000.0,98.51,98.62,98.37,98.47,75000.0
2015-01-16 15:30:00,98.49,99.65,98.45,99.45,217700.0,98.49,99.65,98.45,99.45,217700.0
2015-01-20 09:30:00,99.95,100.37,97.15,97.23,147100.0,99.95,100.37,97.15,97.23,147100.0
2015-01-20 10:00:00,97.22,98.99,97.12,98.3,80200.0,97.22,98.99,97.12,98.3,80200.0
2015-01-20 10:30:00,98.28,98.28,97.74,98.19,47600.0,98.28,98.28,97.74,98.19,47600.0
2015-01-20 11:00:00,98.12,99.21,98.02,99.16,62200.0,98.12,99.21,98.02,99.16,62200.0
2015-01-20 11:30:00,99.16,99.17,98.32,98.62,50900.0,99.16,99.17,98.32,98.62,50900.0
2015-01-20 12:00:00,98.53,99.43,98.5,98.63,67200.0,98.53,99.43,98.5,98.63,67200.0
2015-01-20 12:30:00,98.66,99.32,98.54,99.05,53400.0,98.66,99.32,98.54,99.05,53400.0
2015-01-20 13:00:00,98.98,99.42,98.78,99.28,39300.0,98.98,99.42,98.78,99.28,39300.0
2015-01-20 13:30:00,99.36,99.37,99.05,99.21,46600.0,99.36,99.37,99.05,99.21,46600.0
2015-01-20 14:00:00,99.21,99.46,99.08,99.33,50200.0,99.21,99.46,99.08,99.33,50200.0
2015-01-20 14:30:00,99.35,99.78,99.29,99.52,77100.0,99.35,99.78,99.29,99.52,77100.0
2015-01-20 15:00:00,99.53,99.69,99.16,99.25,41700.0,99.53,99.69,99.16,99.25,41700.0
2015-01-20 15:30:00,99.28,99.4,98.91,99.17,208100.0,99.28,99.4,98.91,99.17,208100.0
2015-01-21 09:30:00,98.51,98.77,96.64,98.06,146100.0,98.51,98.77,96.64,98.06,146100.0
2015-01-21 10:00:00,98.07,98.6,97.95,98.05,65700.0,98.07,98.6,97.95,98.05,65700.0
2015-01-21 10:30:00,98.04,98.4,97.42,98.2,85900.0,98.04,98.4,97.42,98.2,85900.0
2015-01-21 11:00:00,98.3,98.76,98.16,98.72,74600.0,98.3,98.76,98.16,98.72,74600.0
2015-01-21 11:30:00,98.7,99.08,98.59,98.8,40600.0,98.7,99.08,98.59,98.8,40600.0
2015-01-21 12:00:00,98.8,99.05,98.67,98.86,34400.0,98.8,99.05,98.67,98.86,34400.0
2015-01-21 12:30:00,98.79,98.99,98.47,98.51,24600.0,98.79,98.99,98.47,98.51,24600.0
2015-01-21 13:00:00,98.44,98.68,98.01,98.07,27300.0,98.44,98.68,98.01,98.07,27300.0
2015-01-21 13:30:00,98.05,98.38,97.38,97.45,33400.0,98.05,98.38,97.38,97.45,33400.0
2015-01-21 14:00:00,97.44,97.63,97.03,97.26,48700.0,97.44,97.63,97.03,97.26,48700.0
2015-01-21 14:30:00,97.31,97.32,96.67,97.2,49900.0,97.31,97.32,96.67,97.2,49900.0
2015-01-21 15:00:00,97.16,97.29,96.11,96.12,126800.0,97.16,97.29,96.11,96.12,126800.0
2015-01-21 15:30:00,96.11,96.36,95.77,96.14,217300.0,96.11,96.36,95.77,96.14,217300.0
2015-01-22 09:30:00,93.5,93.85,92.0,93.0,1031000.0,93.5,93.85,92.0,93.0,1031000.0
2015-01-22 10:00:00,92.97,94.2,92.61,93.56,457800.0,92.97,94.2,92.61,93.56,457800.0
2015-01-22 10:30:00,93.62,95.06,93.2,95.04,267300.0,93.62,95.06,93.2,95.04,267300.0
2015-01-22 11:00:00,95.1,95.24,93.52,94.71,244500.0,95.1,95.24,93.52,94.71,244500.0
2015-01-22 11:30:00,94.71,94.83,93.79,94.22,106500.0,94.71,94.83,93.79,94.22,106500.0
2015-01-22 12:00:00,94.27,94.53,93.9,94.33,83000.0,94.27,94.53,93.9,94.33,83000.0
2015-01-22 12:30:00,94.4,94.5,94.16,94.34,95100.0,94.4,94.5,94.16,94.34,95100.0
2015-01-22 13:00:00,94.33,94.51,94.11,94.38,85200.0,94.33,94.51,94.11,94.38,85200.0
2015-01-22 13:30:00,94.37,94.93,94.3,94.91,81100.0,94.37,94.93,94.3,94.91,81100.0
2015-01-22 14:00:00,94.92,95.28,94.9,95.11,144200.0,94.92,95.28,94.9,95.11,144200.0
2015-01-22 14:30:00,95.11,95.2,94.75,94.97,208800.0,95.11,95.2,94.75,94.97,208800.0
2015-01-22 15:00:00,95.0,95.6,94.88,95.28,217400.0,95.0,95.6,94.88,95.28,217400.0
2015-01-22 15:30:00,95.28,96.43,95.14,95.73,560900.0,95.28,96.43,95.14,95.73,560900.0
2015-01-23 09:30:00,96.03,97.62,95.85,96.96,158100.0,96.03,97.62,95.85,96.96,158100.0
2015-01-23 10:00:00,96.92,97.05,96.3,96.43,72800.0,96.92,97.05,96.3,96.43,72800.0
2015-01-23 10:30:00,96.34,97.06,96.19,97.05,67400.0,96.34,97.06,96.19,97.05,67400.0
2015-01-23 11:00:00,96.97,97.65,96.96,97.54,122200.0,96.97,97.65,96.96,97.54,122200.0
2015-01-23 11:30:00,97.57,98.2,97.49,98.03,94200.0,97.57,98.2,97.49,98.03,94200.0
2015-01-23 12:00:00,98.02,98.7,98.0,98.65,94100.0,98.02,98.7,98.0,98.65,94100.0
2015-01-23 12:30:00,98.65,98.79,98.39,98.55,39300.0,98.65,98.79,98.39,98.55,39300.0
2015-01-23 13:00:00,98.5,98.8,98.41,98.5,95500.0,98.5,98.8,98.41,98.5,95500.0
2015-01-23 13:30:00,98.45,98.52,98.08,98.48,64900.0,98.45,98.52,98.08,98.48,64900.0
2015-01-23 14:00:00,98.46,98.76,98.46,98.69,64200.0,98.46,98.76,98.46,98.69,64200.0
2015-01-23 14:30:00,98.7,99.03,98.61,98.7,66700.0,98.7,99.03,98.61,98.7,66700.0
2015-01-23 15:00:00,98.71,98.72,97.95,98.13,71600.0,98.71,98.72,97.95,98.13,71600.0
2015-01-23 15:30:00,98.13,98.4,97.68,97.69,235300.0,98.13,98.4,97.68,97.69,235300.0
2015-01-26 09:30:00,98.09,100.05,97.5,99.78,174900.0,98.09,100.05,97.5,99.78,174900.0
2015-01-26 10:00:00,99.79,100.47,99.5,99.93,168700.0,99.79,100.47,99.5,99.93,168700.0
2015-01-26 10:30:00,99.82,100.41,99.82,100.23,110200.0,99.82,100.41,99.82,100.23,110200.0
2015-01-26 11:00:00,100.29,100.48,99.8,99.96,64400.0,100.29,100.48,99.8,99.96,64400.0
2015-01-26 11:30:00,100.0,100.24,99.81,100.12,45300.0,100.0,100.24,99.81,100.12,45300.0
2015-01-26 12:00:00,100.14,100.31,99.7,99.98,50300.0,100.14,100.31,99.7,99.98,50300.0
2015-01-26 12:30:00,100.02,100.17,99.26,99.75,52800.0,100.02,100.17,99.26,99.75,52800.0
2015-01-26 13:00:00,99.76,100.18,99.76,100.03,31300.0,99.76,100.18,99.76,100.03,31300.0
2015-01-26 13:30:00,100.06,100.18,99.36,99.47,45600.0,100.06,100.18,99.36,99.47,45600.0
2015-01-26 14:00:00,99.48,100.0,99.48,99.94,25900.0,99.48,100.0,99.48,99.94,25900.0
2015-01-26 14:30:00,99.93,100.18,99.42,99.51,52900.0,99.93,100.18,99.42,99.51,52900.0
2015-01-26 15:00:00,99.51,99.7,99.02,99.08,51500.0,99.51,99.7,99.02,99.08,51500.0
2015-01-26 15:30:00,99.06,99.67,98.93,99.5,193500.0,99.06,99.67,98.93,99.5,193500.0
2015-01-27 09:30:00,99.0,100.22,98.01,100.04,58600.0,99.0,100.22,98.01,100.04,58600.0
2015-01-27 10:00:00,100.0,100.0,98.74,99.5,114900.0,100.0,100.0,98.74,99.5,114900.0
2015-01-27 10:30:00,99.33,99.42,98.16,99.36,104600.0,99.33,99.42,98.16,99.36,104600.0
2015-01-27 11:00:00,99.39,99.99,99.11,99.99,48800.0,99.39,99.99,99.11,99.99,48800.0
2015-01-27 11:30:00,99.99,100.31,99.88,99.95,58900.0,99.99,100.31,99.88,99.95,58900.0
2015-01-27 12:00:00,99.96,100.43,99.81,100.32,30200.0,99.96,100.43,99.81,100.32,30200.0
2015-01-27 12:30:00,100.33,100.33,99.67,99.8,26600.0,100.33,100.33,99.67,99.8,26600.0
2015-01-27 13:00:00,99.77,99.96,99.31,99.95,73500.0,99.77,99.96,99.31,99.95,73500.0
2015-01-27 13:30:00,99.91,100.33,99.78,100.11,35200.0,99.91,100.33,99.78,100.11,35200.0
2015-01-27 14:00:00,100.12,100.36,100.02,100.19,28800.0,100.12,100.36,100.02,100.19,28800.0
2015-01-27 14:30:00,100.19,100.32,100.03,100.07,35400.0,100.19,100.32,100.03,100.07,35400.0
2015-01-27 15:00:00,100.12,100.23,99.68,99.72,65400.0,100.12,100.23,99.68,99.72,65400.0
2015-01-27 15:30:00,99.74,99.83,99.51,99.58,86300.0,99.74,99.83,99.51,99.58,86300.0
2015-01-28 09:30:00,100.58,100.95,99.65,100.16,100700.0,100.58,100.95,99.65,100.16,100700.0
2015-01-28 10:00:00,100.16,100.17,98.7,99.22,58800.0,100.16,100.17,98.7,99.22,58800.0
2015-01-28 10:30:00,99.28,99.36,97.65,97.92,136000.0,99.28,99.36,97.65,97.92,136000.0
2015-01-28 11:00:00,97.97,98.2,97.19,97.76,102600.0,97.97,98.2,97.19,97.76,102600.0
2015-01-28 11:30:00,97.81,98.57,97.53,98.47,64300.0,97.81,98.57,97.53,98.47,64300.0
2015-01-28 12:00:00,98.53,98.88,98.27,98.73,55100.0,98.53,98.88,98.27,98.73,55100.0
2015-01-28 12:30:00,98.75,98.75,98.06,98.38,31500.0,98.75,98.75,98.06,98.38,31500.0
2015-01-28 13:00:00,98.37,98.37,97.9,97.9,42000.0,98.37,98.37,97.9,97.9,42000.0
2015-01-28 13:30:00,97.9,98.31,97.89,98.17,37600.0,97.9,98.31,97.89,98.17,37600.0
2015-01-28 14:00:00,98.17,98.71,97.93,98.03,48800.0,98.17,98.71,97.93,98.03,48800.0
2015-01-28 14:30:00,98.13,98.38,97.62,98.12,101300.0,98.13,98.38,97.62,98.12,101300.0
2015-01-28 15:00:00,98.22,98.38,97.81,98.0,66000.0,98.22,98.38,97.81,98.0,66000.0
2015-01-28 15:30:00,98.12,98.16,97.17,97.23,188000.0,98.12,98.16,97.17,97.23,188000.0
2015-01-29 09:30:00,98.35,98.56,96.38,97.29,95100.0,98.35,98.56,96.38,97.29,95100.0
2015-01-29 10:00:00,97.68,98.51,96.54,98.37,59400.0,97.68,98.51,96.54,98.37,59400.0
2015-01-29 10:30:00,98.29,98.34,97.43,98.08,47700.0,98.29,98.34,97.43,98.08,47700.0
2015-01-29 11:00:00,98.07,98.64,97.5,98.4,52300.0,98.07,98.64,97.5,98.4,52300.0
2015-01-29 11:30:00,98.4,98.86,98.23,98.62,54900.0,98.4,98.86,98.23,98.62,54900.0
2015-01-29 12:00:00,98.65,99.21,98.36,99.15,63500.0,98.65,99.21,98.36,99.15,63500.0
2015-01-29 12:30:00,99.17,99.56,98.94,99.47,51900.0,99.17,99.56,98.94,99.47,51900.0
2015-01-29 13:00:00,99.43,99.71,99.26,99.59,33700.0,99.43,99.71,99.26,99.59,33700.0
2015-01-29 13:30:00,99.59,100.29,99.59,99.86,61000.0,99.59,100.29,99.59,99.86,61000.0
2015-01-29 14:00:00,99.85,100.02,99.45,100.02,36700.0,99.85,100.02,99.45,100.02,36700.0
2015-01-29 14:30:00,100.0,100.14,99.55,99.74,40500.0,100.0,100.14,99.55,99.74,40500.0
2015-01-29 15:00:00,99.69,100.27,99.5,99.95,61400.0,99.69,100.27,99.5,99.95,61400.0
2015-01-29 15:30:00,99.94,100.12,99.42,99.61,160100.0,99.94,100.12,99.42,99.61,160100.0
2015-01-30 09:30:00,99.14,100.9,99.02,99.03,56600.0,99.14,100.9,99.02,99.03,56600.0
2015-01-30 10:00:00,99.03,99.62,98.28,98.76,56000.0,99.03,99.62,98.28,98.76,56000.0
2015-01-30 10:30:00,98.39,98.39,97.5,97.85,51400.0,98.39,98.39,97.5,97.85,51400.0
2015-01-30 11:00:00,97.85,98.77,97.75,98.08,56500.0,97.85,98.77,97.75,98.08,56500.0
2015-01-30 11:30:00,98.09,98.81,97.89,98.77,120200.0,98.09,98.81,97.89,98.77,120200.0
2015-01-30 12:00:00,98.75,99.44,98.45,98.54,137500.0,98.75,99.44,98.45,98.54,137500.0
2015-01-30 12:30:00,98.65,99.2,98.25,98.43,53200.0,98.65,99.2,98.25,98.43,53200.0
2015-01-30 13:00:00,98.41,98.91,97.75,98.2,28600.0,98.41,98.91,97.75,98.2,28600.0
2015-01-30 13:30:00,98.18,98.52,98.01,98.37,30900.0,98.18,98.52,98.01,98.37,30900.0
2015-01-30 14:00:00,98.37,98.4,97.83,98.22,119200.0,98.37,98.4,97.83,98.22,119200.0
2015-01-30 14:30:00,98.29,98.3,97.66,98.3,83400.0,98.29,98.3,97.66,98.3,83400.0
2015-01-30 15:00:00,98.31,98.35,96.95,97.56,66200.0,98.31,98.35,96.95,97.56,66200.0
2015-01-30 15:30:00,97.55,97.55,96.89,97.12,150500.0,97.55,97.55,96.89,97.12,150500.0
2015-02-02 09:30:00,97.72,97.9,95.27,95.58,150300.0,97.72,97.9,95.27,95.58,150300.0
2015-02-02 10:00:00,95.47,95.58,94.04,95.27,116100.0,95.47,95.58,94.04,95.27,116100.0
2015-02-02 10:30:00,95.31,95.5,94.83,95.41,148100.0,95.31,95.5,94.83,95.41,148100.0
2015-02-02 11:00:00,95.41,96.38,95.37,95.91,118400.0,95.41,96.38,95.37,95.91,118400.0
2015-02-02 11:30:00,95.83,96.41,95.54,95.6,100500.0,95.83,96.41,95.54,95.6,100500.0
2015-02-02 12:00:00,95.56,95.72,95.19,95.34,33400.0,95.56,95.72,95.19,95.34,33400.0
2015-02-02 12:30:00,95.28,95.37,94.67,94.93,67500.0,95.28,95.37,94.67,94.93,67500.0
2015-02-02 13:00:00,94.84,94.85,94.21,94.29,51700.0,94.84,94.85,94.21,94.29,51700.0
2015-02-02 13:30:00,94.38,94.69,93.87,93.97,43400.0,94.38,94.69,93.87,93.97,43400.0
2015-02-02 14:00:00,93.94,94.74,93.94,94.71,56000.0,93.94,94.74,93.94,94.71,56000.0
2015-02-02 14:30:00,94.67,94.98,94.46,94.67,48700.0,94.67,94.98,94.46,94.67,48700.0
2015-02-02 15:00:00,94.77,95.04,94.47,94.58,35200.0,94.77,95.04,94.47,94.58,35200.0
2015-02-02 15:30:00,94.58,95.38,94.33,95.34,108500.0,94.58,95.38,94.33,95.34,108500.0
2015-02-03 09:30:00,96.08,96.08,93.44,94.11,83100.0,96.08,96.08,93.44,94.11,83100.0
2015-02-03 10:00:00,94.12,94.19,92.38,92.83,179600.0,94.12,94.19,92.38,92.83,179600.0
2015-02-03 10:30:00,92.76,92.87,91.72,91.95,182800.0,92.76,92.87,91.72,91.95,182800.0
2015-02-03 11:00:00,91.95,92.71,91.84,92.1,123100.0,91.95,92.71,91.84,92.1,123100.0
2015-02-03 11:30:00,92.1,92.35,91.33,91.43,76500.0,92.1,92.35,91.33,91.43,76500.0
2015-02-03 12:00:00,91.53,91.62,90.77,91.34,174100.0,91.53,91.62,90.77,91.34,174100.0
2015-02-03 12:30:00,91.33,91.45,90.93,91.07,66200.0,91.33,91.45,90.93,91.07,66200.0
2015-02-03 13:00:00,91.07,92.09,90.66,92.05,112200.0,91.07,92.09,90.66,92.05,112200.0
2015-02-03 13:30:00,92.05,92.62,91.28,92.49,165700.0,92.05,92.62,91.28,92.49,165700.0
2015-02-03 14:00:00,92.5,92.55,91.73,91.86,98800.0,92.5,92.55,91.73,91.86,98800.0
2015-02-03 14:30:00,91.86,92.73,91.8,92.61,82200.0,91.86,92.73,91.8,92.61,82200.0
2015-02-03 15:00:00,92.63,92.68,92.3,92.44,85200.0,92.63,92.68,92.3,92.44,85200.0
2015-02-03 15:30:00,92.44,92.94,92.19,92.73,191300.0,92.44,92.94,92.19,92.73,191300.0
2015-02-04 09:30:00,91.33,92.23,89.18,91.93,161600.0,91.33,92.23,89.18,91.93,161600.0
2015-02-04 10:00:00,91.85,92.63,91.85,92.63,87000.0,91.85,92.63,91.85,92.63,87000.0
2015-02-04 10:30:00,92.61,93.2,92.01,92.75,65500.0,92.61,93.2,92.01,92.75,65500.0
2015-02-04 11:00:00,92.7,93.78,92.69,93.76,74600.0,92.7,93.78,92.69,93.76,74600.0
2015-02-04 11:30:00,93.78,94.25,93.49,93.97,56500.0,93.78,94.25,93.49,93.97,56500.0
2015-02-04 12:00:00,93.93,94.35,93.62,93.77,31900.0,93.93,94.35,93.62,93.77,31900.0
2015-02-04 12:30:00,93.74,93.97,93.43,93.65,57600.0,93.74,93.97,93.43,93.65,57600.0
2015-02-04 13:00:00,93.7,94.1,93.5,94.01,30700.0,93.7,94.1,93.5,94.01,30700.0
2015-02-04 13:30:00,94.03,94.36,93.9,94.36,23200.0,94.03,94.36,93.9,94.36,23200.0
2015-02-04 14:00:00,94.36,95.29,94.21,95.01,72400.0,94.36,95.29,94.21,95.01,72400.0
2015-02-04 14:30:00,95.03,95.14,94.73,95.02,54700.0,95.03,95.14,94.73,95.02,54700.0
2015-02-04 15:00:00,95.05,95.2,94.81,95.2,46300.0,95.05,95.2,94.81,95.2,46300.0
2015-02-04 15:30:00,95.2,95.23,94.13,94.34,171700.0,95.2,95.23,94.13,94.34,171700.0
2015-02-05 09:30:00,93.83,95.61,93.83,94.2,71800.0,93.83,95.61,93.83,94.2,71800.0
2015-02-05 10:00:00,94.43,94.77,93.69,93.76,98700.0,94.43,94.77,93.69,93.76,98700.0
2015-02-05 10:30:00,93.72,94.19,93.5,93.8,92600.0,93.72,94.19,93.5,93.8,92600.0
2015-02-05 11:00:00,93.81,94.64,93.39,94.54,70900.0,93.81,94.64,93.39,94.54,70900.0
2015-02-05 11:30:00,94.51,94.75,94.12,94.31,41400.0,94.51,94.75,94.12,94.31,41400.0
2015-02-05 12:00:00,94.35,94.69,94.24,94.46,23900.0,94.35,94.69,94.24,94.46,23900.0
2015-02-05 12:30:00,94.48,94.89,94.25,94.41,12600.0,94.48,94.89,94.25,94.41,12600.0
2015-02-05 13:00:00,94.39,94.58,94.2,94.33,20500.0,94.39,94.58,94.2,94.33,20500.0
2015-02-05 13:30:00,94.28,94.64,94.21,94.64,17800.0,94.28,94.64,94.21,94.64,17800.0
2015-02-05 14:00:00,94.66,95.19,94.66,95.09,31800.0,94.66,95.19,94.66,95.09,31800.0
2015-02-05 14:30:00,95.15,95.47,95.08,95.45,16700.0,95.15,95.47,95.08,95.45,16700.0
2015-02-05 15:00:00,95.46,95.88,95.44,95.75,26100.0,95.46,95.88,95.44,95.75,26100.0
2015-02-05 15:30:00,95.81,95.86,95.5,95.63,99200.0,95.81,95.86,95.5,95.63,99200.0
2015-02-06 09:30:00,95.93,95.93,94.49,95.56,81300.0,95.93,95.93,94.49,95.56,81300.0
2015-02-06 10:00:00,95.68,96.28,95.49,96.07,63400.0,95.68,96.28,95.49,96.07,63400.0
2015-02-06 10:30:00,96.04,96.77,95.77,96.33,56700.0,96.04,96.77,95.77,96.33,56700.0
2015-02-06 11:00:00,96.33,96.45,95.69,95.9,53200.0,96.33,96.45,95.69,95.9,53200.0
2015-02-06 11:30:00,95.94,96.0,95.41,95.41,28100.0,95.94,96.0,95.41,95.41,28100.0
2015-02-06 12:00:00,95.46,95.71,94.62,94.62,36900.0,95.46,95.71,94.62,94.62,36900.0
2015-02-06 12:30:00,94.59,94.99,94.22,94.73,22800.0,94.59,94.99,94.22,94.73,22800.0
2015-02-06 13:00:00,94.8,94.83,93.81,93.95,29100.0,94.8,94.83,93.81,93.95,29100.0
2015-02-06 13:30:00,93.89,94.29,93.77,94.06,32400.0,93.89,94.29,93.77,94.06,32400.0
2015-02-06 14:00:00,94.06,94.55,93.93,94.45,26800.0,94.06,94.55,93.93,94.45,26800.0
2015-02-06 14:30:00,94.41,94.5,94.08,94.08,15400.0,94.41,94.5,94.08,94.08,15400.0
2015-02-06 15:00:00,94.12,94.19,93.16,93.38,37900.0,94.12,94.19,93.16,93.38,37900.0
2015-02-06 15:30:00,93.32,93.97,93.26,93.84,81600.0,93.32,93.97,93.26,93.84,81600.0
2015-02-09 09:30:00,94.0,96.1,92.89,95.95,93200.0,94.0,96.1,92.89,95.95,93200.0
2015-02-09 10:00:00,95.85,95.93,94.71,94.9,46900.0,95.85,95.93,94.71,94.9,46900.0
2015-02-09 10:30:00,94.82,94.89,93.94,93.96,39400.0,94.82,94.89,93.94,93.96,39400.0
2015-02-09 11:00:00,93.91,94.71,93.73,94.37,19400.0,93.91,94.71,93.73,94.37,19400.0
2015-02-09 11:30:00,94.4,94.44,94.14,94.4,12100.0,94.4,94.44,94.14,94.4,12100.0
2015-02-09 12:00:00,94.45,95.15,94.31,95.13,33700.0,94.45,95.15,94.31,95.13,33700.0
2015-02-09 12:30:00,95.15,95.28,94.65,94.7,11600.0,95.15,95.28,94.65,94.7,11600.0
2015-02-09 13:00:00,94.8,94.84,94.45,94.5,19300.0,94.8,94.84,94.45,94.5,19300.0
2015-02-09 13:30:00,94.5,95.14,94.32,94.32,36400.0,94.5,95.14,94.32,94.32,36400.0
2015-02-09 14:00:00,94.3,94.66,94.03,94.48,34600.0,94.3,94.66,94.03,94.48,34600.0
2015-02-09 14:30:00,94.47,94.5,93.89,93.96,26700.0,94.47,94.5,93.89,93.96,26700.0
2015-02-09 15:00:00,93.98,94.16,93.79,94.01,29200.0,93.98,94.16,93.79,94.01,29200.0
2015-02-09 15:30:00,94.02,94.26,93.79,93.99,52900.0,94.02,94.26,93.79,93.99,52900.0
2015-02-10 09:30:00,95.39,95.92,94.64,94.89,55600.0,95.39,95.92,94.64,94.89,55600.0
2015-02-10 10:00:00,94.77,95.0,94.31,94.38,50200.0,94.77,95.0,94.31,94.38,50200.0
2015-02-10 10:30:00,94.43,95.18,94.33,94.88,89300.0,94.43,95.18,94.33,94.88,89300.0
2015-02-10 11:00:00,94.85,95.56,94.85,95.56,65900.0,94.85,95.56,94.85,95.56,65900.0
2015-02-10 11:30:00,95.6,95.97,95.25,95.25,129500.0,95.6,95.97,95.25,95.25,129500.0
2015-02-10 12:00:00,95.19,95.38,94.72,94.74,49800.0,95.19,95.38,94.72,94.74,49800.0
2015-02-10 12:30:00,94.8,95.03,94.64,94.7,62600.0,94.8,95.03,94.64,94.7,62600.0
2015-02-10 13:00:00,94.74,95.11,94.4,95.01,100500.0,94.74,95.11,94.4,95.01,100500.0
2015-02-10 13:30:00,95.2,95.21,94.55,94.78,32800.0,95.2,95.21,94.55,94.78,32800.0
2015-02-10 14:00:00,94.73,95.18,94.69,95.04,40300.0,94.73,95.18,94.69,95.04,40300.0
2015-02-10 14:30:00,95.07,95.2,94.73,94.89,55300.0,95.07,95.2,94.73,94.89,55300.0
2015-02-10 15:00:00,94.84,95.1,94.74,94.9,102800.0,94.84,95.1,94.74,94.9,102800.0
2015-02-10 15:30:00,94.92,95.09,94.61,94.72,95200.0,94.92,95.09,94.61,94.72,95200.0
2015-02-11 09:30:00,94.57,96.11,94.28,95.92,59700.0,94.57,96.11,94.28,95.92,59700.0
2015-02-11 10:00:00,95.92,95.98,95.04,95.06,56200.0,95.92,95.98,95.04,95.06,56200.0
2015-02-11 10:30:00,95.04,96.23,95.03,96.04,56100.0,95.04,96.23,95.03,96.04,56100.0
2015-02-11 11:00:00,96.11,97.04,95.97,96.7,130400.0,96.11,97.04,95.97,96.7,130400.0
2015-02-11 11:30:00,96.6,96.88,96.42,96.63,38000.0,96.6,96.88,96.42,96.63,38000.0
2015-02-11 12:00:00,96.63,96.71,95.72,96.01,58500.0,96.63,96.71,95.72,96.01,58500.0
2015-02-11 12:30:00,95.94,96.2,95.51,95.56,83800.0,95.94,96.2,95.51,95.56,83800.0
2015-02-11 13:00:00,95.57,95.65,94.64,94.82,35700.0,95.57,95.65,94.64,94.82,35700.0
2015-02-11 13:30:00,94.82,94.84,94.14,94.34,33600.0,94.82,94.84,94.14,94.34,33600.0
2015-02-11 14:00:00,94.34,94.9,94.33,94.88,49200.0,94.34,94.9,94.33,94.88,49200.0
2015-02-11 14:30:00,94.9,95.88,94.85,95.78,53900.0,94.9,95.88,94.85,95.78,53900.0
2015-02-11 15:00:00,95.8,95.95,95.4,95.43,28200.0,95.8,95.95,95.4,95.43,28200.0
2015-02-11 15:30:00,95.43,95.9,95.43,95.75,76000.0,95.43,95.9,95.43,95.75,76000.0
2015-02-12 09:30:00,97.0,97.08,95.53,96.31,96200.0,97.0,97.08,95.53,96.31,96200.0
2015-02-12 10:00:00,96.37,96.88,95.95,96.65,45500.0,96.37,96.88,95.95,96.65,45500.0
2015-02-12 10:30:00,96.6,97.62,96.6,97.52,76900.0,96.6,97.62,96.6,97.52,76900.0
2015-02-12 11:00:00,97.49,98.32,97.37,98.11,73500.0,97.49,98.32,97.37,98.11,73500.0
2015-02-12 11:30:00,98.17,98.72,98.01,98.37,28700.0,98.17,98.72,98.01,98.37,28700.0
2015-02-12 12:00:00,98.35,98.93,98.16,98.74,43100.0,98.35,98.93,98.16,98.74,43100.0
2015-02-12 12:30:00,98.81,99.2,98.52,99.18,56200.0,98.81,99.2,98.52,99.18,56200.0
2015-02-12 13:00:00,99.16,99.2,98.58,99.06,38600.0,99.16,99.2,98.58,99.06,38600.0
2015-02-12 13:30:00,99.08,99.42,98.77,98.88,64500.0,99.08,99.42,98.77,98.88,64500.0
2015-02-12 14:00:00,98.88,98.93,98.17,98.17,53400.0,98.88,98.93,98.17,98.17,53400.0
2015-02-12 14:30:00,98.15,98.73,98.04,98.55,25800.0,98.15,98.73,98.04,98.55,25800.0
2015-02-12 15:00:00,98.56,98.93,98.56,98.76,48700.0,98.56,98.93,98.56,98.76,48700.0
2015-02-12 15:30:00,98.77,98.94,98.61,98.77,71900.0,98.77,98.94,98.61,98.77,71900.0
2015-02-13 09:30:00,98.57,98.73,97.63,97.77,107100.0,98.57,98.73,97.63,97.77,107100.0
2015-02-13 10:00:00,97.77,98.14,97.43,98.1,104100.0,97.77,98.14,97.43,98.1,104100.0
2015-02-13 10:30:00,98.08,98.21,97.75,98.2,73100.0,98.08,98.21,97.75,98.2,73100.0
2015-02-13 11:00:00,98.13,99.03,98.09,98.89,49200.0,98.13,99.03,98.09,98.89,49200.0
2015-02-13 11:30:00,98.91,100.25,98.9,100.04,73100.0,98.91,100.25,98.9,100.04,73100.0
2015-02-13 12:00:00,100.01,100.04,99.38,99.62,35000.0,100.01,100.04,99.38,99.62,35000.0
2015-02-13 12:30:00,99.74,99.74,98.63,98.83,56800.0,99.74,99.74,98.63,98.83,56800.0
2015-02-13 13:00:00,98.74,98.9,98.5,98.79,27200.0,98.74,98.9,98.5,98.79,27200.0
2015-02-13 13:30:00,98.82,98.97,98.59,98.96,53700.0,98.82,98.97,98.59,98.96,53700.0
2015-02-13 14:00:00,98.86,99.25,98.79,98.97,78500.0,98.86,99.25,98.79,98.97,78500.0
2015-02-13 14:30:00,99.0,99.63,98.91,99.52,27800.0,99.0,99.63,98.91,99.52,27800.0
2015-02-13 15:00:00,99.55,100.63,99.43,100.41,134200.0,99.55,100.63,99.43,100.41,134200.0
2015-02-13 15:30:00,100.38,100.8,100.38,100.75,180800.0,100.38,100.8,100.38,100.75,180800.0
2015-02-17 09:30:00,100.8,102.32,100.26,101.74,110300.0,100.8,102.32,100.26,101.74,110300.0
2015-02-17 10:00:00,101.78,103.45,101.73,103.45,119900.0,101.78,103.45,101.73,103.45,119900.0
2015-02-17 10:30:00,103.45,103.67,102.57,102.57,121600.0,103.45,103.67,102.57,102.57,121600.0
2015-02-17 11:00:00,102.58,102.94,102.41,102.84,55900.0,102.58,102.94,102.41,102.84,55900.0
2015-02-17 11:30:00,102.84,102.85,102.02,102.29,51700.0,102.84,102.85,102.02,102.29,51700.0
2015-02-17 12:00:00,102.27,102.5,101.81,101.9,41600.0,102.27,102.5,101.81,101.9,41600.0
2015-02-17 12:30:00,101.93,102.0,101.74,101.96,24900.0,101.93,102.0,101.74,101.96,24900.0
2015-02-17 13:00:00,101.97,102.43,101.93,102.26,20400.0,101.97,102.43,101.93,102.26,20400.0
2015-02-17 13:30:00,102.33,102.35,101.72,102.03,35300.0,102.33,102.35,101.72,102.03,35300.0
2015-02-17 14:00:00,102.09,102.09,101.74,101.81,20200.0,102.09,102.09,101.74,101.81,20200.0
2015-02-17 14:30:00,101.86,101.89,101.43,101.63,41700.0,101.86,101.89,101.43,101.63,41700.0
2015-02-17 15:00:00,101.72,101.82,101.55,101.71,50800.0,101.72,101.82,101.55,101.71,50800.0
2015-02-17 15:30:00,101.66,101.75,101.05,101.5,169900.0,101.66,101.75,101.05,101.5,169900.0
2015-02-18 09:30:00,101.49,102.49,101.17,101.76,27300.0,101.49,102.49,101.17,101.76,27300.0
2015-02-18 10:00:00,101.78,101.81,100.45,100.87,38100.0,101.78,101.81,100.45,100.87,38100.0
2015-02-18 10:30:00,100.95,102.05,100.81,101.71,24400.0,100.95,102.05,100.81,101.71,24400.0
2015-02-18 11:00:00,101.76,102.4,101.7,102.22,44000.0,101.76,102.4,101.7,102.22,44000.0
2015-02-18 11:30:00,102.27,102.69,102.03,102.48,39000.0,102.27,102.69,102.03,102.48,39000.0
2015-02-18 12:00:00,102.43,102.94,102.36,102.85,27000.0,102.43,102.94,102.36,102.85,27000.0
2015-02-18 12:30:00,102.79,102.95,102.51,102.84,24100.0,102.79,102.95,102.51,102.84,24100.0
2015-02-18 13:00:00,102.86,103.18,102.48,103.05,37000.0,102.86,103.18,102.48,103.05,37000.0
2015-02-18 13:30:00,103.14,103.18,102.42,102.64,11600.0,103.14,103.18,102.42,102.64,11600.0
2015-02-18 14:00:00,102.63,103.0,102.4,102.9,23600.0,102.63,103.0,102.4,102.9,23600.0
2015-02-18 14:30:00,102.93,103.16,102.77,102.83,35300.0,102.93,103.16,102.77,102.83,35300.0
2015-02-18 15:00:00,102.78,103.34,102.78,103.31,31800.0,102.78,103.34,102.78,103.31,31800.0
2015-02-18 15:30:00,103.33,103.45,102.97,103.32,109000.0,103.33,103.45,102.97,103.32,109000.0
2015-02-19 09:30:00,103.39,103.81,102.44,103.44,82000.0,103.39,103.81,102.44,103.44,82000.0
2015-02-19 10:00:00,103.56,103.56,102.68,102.82,35400.0,103.56,103.56,102.68,102.82,35400.0
2015-02-19 10:30:00,102.9,103.07,102.75,102.85,46600.0,102.9,103.07,102.75,102.85,46600.0
2015-02-19 11:00:00,102.79,103.28,102.49,103.05,76900.0,102.79,103.28,102.49,103.05,76900.0
2015-02-19 11:30:00,103.06,104.18,103.06,104.18,83300.0,103.06,104.18,103.06,104.18,83300.0
2015-02-19 12:00:00,104.1,104.19,103.53,103.91,36400.0,104.1,104.19,103.53,103.91,36400.0
2015-02-19 12:30:00,103.91,104.09,103.69,103.85,30600.0,103.91,104.09,103.69,103.85,30600.0
2015-02-19 13:00:00,103.86,104.43,103.7,104.23,38600.0,103.86,104.43,103.7,104.23,38600.0
2015-02-19 13:30:00,104.25,104.3,104.0,104.04,24700.0,104.25,104.3,104.0,104.04,24700.0
2015-02-19 14:00:00,104.04,104.3,104.0,104.0,24100.0,104.04,104.3,104.0,104.0,24100.0
2015-02-19 14:30:00,104.0,104.32,103.95,104.04,53800.0,104.0,104.32,103.95,104.04,53800.0
2015-02-19 15:00:00,104.05,104.66,104.04,104.5,64000.0,104.05,104.66,104.04,104.5,64000.0
2015-02-19 15:30:00,104.5,104.5,104.0,104.22,125600.0,104.5,104.5,104.0,104.22,125600.0
2015-02-20 09:30:00,104.55,105.7,103.57,105.3,80700.0,104.55,105.7,103.57,105.3,80700.0
2015-02-20 10:00:00,105.28,105.9,105.03,105.47,91900.0,105.28,105.9,105.03,105.47,91900.0
2015-02-20 10:30:00,105.47,105.94,105.16,105.68,54200.0,105.47,105.94,105.16,105.68,54200.0
2015-02-20 11:00:00,105.79,106.33,105.79,106.15,35800.0,105.79,106.33,105.79,106.15,35800.0
2015-02-20 11:30:00,106.14,106.16,105.52,105.98,115300.0,106.14,106.16,105.52,105.98,115300.0
2015-02-20 12:00:00,106.03,106.98,105.86,106.98,64300.0,106.03,106.98,105.86,106.98,64300.0
2015-02-20 12:30:00,106.95,107.01,106.43,106.85,94000.0,106.95,107.01,106.43,106.85,94000.0
2015-02-20 13:00:00,106.87,107.15,106.65,106.96,62500.0,106.87,107.15,106.65,106.96,62500.0
2015-02-20 13:30:00,107.02,107.17,106.69,107.0,56900.0,107.02,107.17,106.69,107.0,56900.0
2015-02-20 14:00:00,107.06,107.99,107.0,107.96,61600.0,107.06,107.99,107.0,107.96,61600.0
2015-02-20 14:30:00,107.95,107.96,107.18,107.23,80700.0,107.95,107.96,107.18,107.23,80700.0
2015-02-20 15:00:00,107.23,107.52,106.78,107.31,112300.0,107.23,107.52,106.78,107.31,112300.0
2015-02-20 15:30:00,107.33,107.41,106.89,107.16,204600.0,107.33,107.41,106.89,107.16,204600.0
2015-02-23 09:30:00,107.64,109.15,107.59,107.94,106500.0,107.64,109.15,107.59,107.94,106500.0
2015-02-23 10:00:00,108.0,108.02,107.11,107.39,66800.0,108.0,108.02,107.11,107.39,66800.0
2015-02-23 10:30:00,107.46,108.08,107.27,107.98,56400.0,107.46,108.08,107.27,107.98,56400.0
2015-02-23 11:00:00,108.04,108.41,107.94,108.39,25900.0,108.04,108.41,107.94,108.39,25900.0
2015-02-23 11:30:00,108.43,109.22,108.09,109.15,58600.0,108.43,109.22,108.09,109.15,58600.0
2015-02-23 12:00:00,109.17,110.0,108.47,109.04,82300.0,109.17,110.0,108.47,109.04,82300.0
2015-02-23 12:30:00,109.15,109.16,107.95,108.8,87300.0,109.15,109.16,107.95,108.8,87300.0
2015-02-23 13:00:00,108.86,109.04,107.71,108.06,141100.0,108.86,109.04,107.71,108.06,141100.0
2015-02-23 13:30:00,108.07,108.17,107.5,107.5,80400.0,108.07,108.17,107.5,107.5,80400.0
2015-02-23 14:00:00,107.52,107.92,107.5,107.8,37500.0,107.52,107.92,107.5,107.8,37500.0
2015-02-23 14:30:00,107.8,108.01,107.5,107.52,57100.0,107.8,108.01,107.5,107.52,57100.0
2015-02-23 15:00:00,107.5,107.67,107.05,107.67,155400.0,107.5,107.67,107.05,107.67,155400.0
2015-02-23 15:30:00,107.69,107.89,107.41,107.83,180100.0,107.69,107.89,107.41,107.83,180100.0
2015-02-24 09:30:00,108.04,108.4,106.0,106.19,99000.0,108.04,108.4,106.0,106.19,99000.0
2015-02-24 10:00:00,106.32,106.88,105.1,105.19,88200.0,106.32,106.88,105.1,105.19,88200.0
2015-02-24 10:30:00,105.21,106.82,105.07,105.7,90100.0,105.21,106.82,105.07,105.7,90100.0
2015-02-24 11:00:00,105.67,106.04,105.38,105.84,47100.0,105.67,106.04,105.38,105.84,47100.0
2015-02-24 11:30:00,105.84,105.84,105.32,105.4,24400.0,105.84,105.84,105.32,105.4,24400.0
2015-02-24 12:00:00,105.4,106.3,105.4,105.58,66800.0,105.4,106.3,105.4,105.58,66800.0
2015-02-24 12:30:00,105.58,105.62,104.83,104.83,40100.0,105.58,105.62,104.83,104.83,40100.0
2015-02-24 13:00:00,104.87,105.22,104.42,104.73,27900.0,104.87,105.22,104.42,104.73,27900.0
2015-02-24 13:30:00,104.67,105.36,104.54,105.29,42300.0,104.67,105.36,104.54,105.29,42300.0
2015-02-24 14:00:00,105.39,105.41,104.9,105.21,61600.0,105.39,105.41,104.9,105.21,61600.0
2015-02-24 14:30:00,105.2,105.58,105.13,105.58,50100.0,105.2,105.58,105.13,105.58,50100.0
2015-02-24 15:00:00,105.54,105.56,105.43,105.49,41200.0,105.54,105.56,105.43,105.49,41200.0
2015-02-24 15:30:00,105.45,106.22,105.45,106.01,227100.0,105.45,106.22,105.45,106.01,227100.0
2015-02-25 09:30:00,106.01,107.15,105.0,107.15,106200.0,106.01,107.15,105.0,107.15,106200.0
2015-02-25 10:00:00,107.28,107.44,106.25,106.9,47200.0,107.28,107.44,106.25,106.9,47200.0
2015-02-25 10:30:00,106.83,107.45,106.64,106.91,47800.0,106.83,107.45,106.64,106.91,47800.0
2015-02-25 11:00:00,107.04,107.08,106.21,106.65,37200.0,107.04,107.08,106.21,106.65,37200.0
2015-02-25 11:30:00,106.69,106.86,106.12,106.12,30300.0,106.69,106.86,106.12,106.12,30300.0
2015-02-25 12:00:00,106.23,106.84,106.18,106.73,35000.0,106.23,106.84,106.18,106.73,35000.0
2015-02-25 12:30:00,106.79,107.82,106.45,107.42,83400.0,106.79,107.82,106.45,107.42,83400.0
2015-02-25 13:00:00,107.4,107.95,107.07,107.33,100900.0,107.4,107.95,107.07,107.33,100900.0
2015-02-25 13:30:00,107.34,107.67,107.11,107.21,70500.0,107.34,107.67,107.11,107.21,70500.0
2015-02-25 14:00:00,107.27,108.17,107.27,108.15,96200.0,107.27,108.17,107.27,108.15,96200.0
2015-02-25 14:30:00,108.14,108.2,107.13,107.46,44700.0,108.14,108.2,107.13,107.46,44700.0
2015-02-25 15:00:00,107.44,107.57,107.1,107.31,52600.0,107.44,107.57,107.1,107.31,52600.0
2015-02-25 15:30:00,107.3,107.67,106.93,107.5,119900.0,107.3,107.67,106.93,107.5,119900.0
2015-02-26 09:30:00,108.25,111.89,104.96,105.77,290000.0,108.25,111.89,104.96,105.77,290000.0
2015-02-26 10:00:00,105.71,107.95,105.56,106.94,200000.0,105.71,107.95,105.56,106.94,200000.0
2015-02-26 10:30:00,106.95,109.6,106.87,109.17,156200.0,106.95,109.6,106.87,109.17,156200.0
2015-02-26 11:00:00,109.11,109.12,107.18,107.25,141800.0,109.11,109.12,107.18,107.25,141800.0
2015-02-26 11:30:00,107.26,107.39,106.37,106.7,125300.0,107.26,107.39,106.37,106.7,125300.0
2015-02-26 12:00:00,106.7,107.82,106.69,107.82,184200.0,106.7,107.82,106.69,107.82,184200.0
2015-02-26 12:30:00,107.67,108.13,107.18,108.07,50700.0,107.67,108.13,107.18,108.07,50700.0
2015-02-26 13:00:00,108.07,108.18,107.63,107.87,32200.0,108.07,108.18,107.63,107.87,32200.0
2015-02-26 13:30:00,107.87,108.37,107.71,108.1,38400.0,107.87,108.37,107.71,108.1,38400.0
2015-02-26 14:00:00,108.09,108.62,107.91,108.38,63600.0,108.09,108.62,107.91,108.38,63600.0
2015-02-26 14:30:00,108.46,108.83,108.18,108.75,39600.0,108.46,108.83,108.18,108.75,39600.0
2015-02-26 15:00:00,108.79,108.86,108.46,108.68,75100.0,108.79,108.86,108.46,108.68,75100.0
2015-02-26 15:30:00,108.73,108.99,108.57,108.83,132800.0,108.73,108.99,108.57,108.83,132800.0
2015-02-27 09:30:00,108.24,108.98,107.78,107.98,70300.0,108.24,108.98,107.78,107.98,70300.0
2015-02-27 10:00:00,107.9,108.35,107.82,108.06,46600.0,107.9,108.35,107.82,108.06,46600.0
2015-02-27 10:30:00,108.09,108.5,107.92,108.5,42700.0,108.09,108.5,107.92,108.5,42700.0
2015-02-27 11:00:00,108.46,108.54,107.8,107.84,57800.0,108.46,108.54,107.8,107.84,57800.0
2015-02-27 11:30:00,107.88,108.16,107.8,108.0,23800.0,107.88,108.16,107.8,108.0,23800.0
2015-02-27 12:00:00,107.93,108.0,107.42,107.53,23300.0,107.93,108.0,107.42,107.53,23300.0
2015-02-27 12:30:00,107.58,107.8,107.49,107.54,30900.0,107.58,107.8,107.49,107.54,30900.0
2015-02-27 13:00:00,107.55,107.68,106.84,106.98,24100.0,107.55,107.68,106.84,106.98,24100.0
2015-02-27 13:30:00,107.0,107.32,106.51,106.78,53800.0,107.0,107.32,106.51,106.78,53800.0
2015-02-27 14:00:00,106.78,106.85,106.12,106.28,35400.0,106.78,106.85,106.12,106.28,35400.0
2015-02-27 14:30:00,106.33,106.93,106.19,106.93,34500.0,106.33,106.93,106.19,106.93,34500.0
2015-02-27 15:00:00,106.94,107.18,106.5,106.86,38700.0,106.94,107.18,106.5,106.86,38700.0
2015-02-27 15:30:00,106.89,107.46,106.6,107.06,120200.0,106.89,107.46,106.6,107.06,120200.0
2015-03-02 09:30:00,107.0,108.85,106.57,108.2,103100.0,107.0,108.85,106.57,108.2,103100.0
2015-03-02 10:00:00,108.22,108.31,107.62,107.75,33600.0,108.22,108.31,107.62,107.75,33600.0
2015-03-02 10:30:00,107.82,107.99,107.1,107.2,74400.0,107.82,107.99,107.1,107.2,74400.0
2015-03-02 11:00:00,107.27,107.98,107.27,107.61,53200.0,107.27,107.98,107.27,107.61,53200.0
2015-03-02 11:30:00,107.63,107.84,107.32,107.59,25600.0,107.63,107.84,107.32,107.59,25600.0
2015-03-02 12:00:00,107.63,107.81,107.2,107.73,48500.0,107.63,107.81,107.2,107.73,48500.0
2015-03-02 12:30:00,107.75,108.7,107.72,108.63,143200.0,107.75,108.7,107.72,108.63,143200.0
2015-03-02 13:00:00,108.6,108.75,108.12,108.38,33300.0,108.6,108.75,108.12,108.38,33300.0
2015-03-02 13:30:00,108.31,108.69,108.16,108.38,101500.0,108.31,108.69,108.16,108.38,101500.0
2015-03-02 14:00:00,108.43,108.52,108.19,108.24,67000.0,108.43,108.52,108.19,108.24,67000.0
2015-03-02 14:30:00,108.26,108.73,108.26,108.71,64700.0,108.26,108.73,108.26,108.71,64700.0
2015-03-02 15:00:00,108.67,108.88,108.61,108.75,55500.0,108.67,108.88,108.61,108.75,55500.0
2015-03-02 15:30:00,108.74,108.81,108.32,108.34,120700.0,108.74,108.81,108.32,108.34,120700.0
2015-03-03 09:30:00,107.21,108.0,106.07,106.49,72500.0,107.21,108.0,106.07,106.49,72500.0
2015-03-03 10:00:00,106.64,107.31,106.41,106.69,100500.0,106.64,107.31,106.41,106.69,100500.0
2015-03-03 10:30:00,106.69,107.06,106.61,107.06,58300.0,106.69,107.06,106.61,107.06,58300.0
2015-03-03 11:00:00,107.12,107.12,106.18,106.82,100600.0,107.12,107.12,106.18,106.82,100600.0
2015-03-03 11:30:00,106.82,107.01,106.28,106.65,78800.0,106.82,107.01,106.28,106.65,78800.0
2015-03-03 12:00:00,106.65,107.14,106.65,106.94,47000.0,106.65,107.14,106.65,106.94,47000.0
2015-03-03 12:30:00,106.99,107.52,106.86,107.34,90700.0,106.99,107.52,106.86,107.34,90700.0
2015-03-03 13:00:00,107.24,107.75,106.99,107.16,45500.0,107.24,107.75,106.99,107.16,45500.0
2015-03-03 13:30:00,107.22,107.61,107.09,107.26,33600.0,107.22,107.61,107.09,107.26,33600.0
2015-03-03 14:00:00,107.28,108.0,107.18,108.0,37400.0,107.28,108.0,107.18,108.0,37400.0
2015-03-03 14:30:00,108.0,108.17,107.68,108.0,31900.0,108.0,108.17,107.68,108.0,31900.0
2015-03-03 15:00:00,108.05,108.43,107.97,108.36,43300.0,108.05,108.43,107.97,108.36,43300.0
2015-03-03 15:30:00,108.36,108.53,108.23,108.37,83800.0,108.36,108.53,108.23,108.37,83800.0
2015-03-04 09:30:00,107.49,108.27,106.8,108.07,64800.0,107.49,108.27,106.8,108.07,64800.0
2015-03-04 10:00:00,108.07,108.21,107.24,108.05,93200.0,108.07,108.21,107.24,108.05,93200.0
2015-03-04 10:30:00,108.0,108.87,107.98,108.87,42500.0,108.0,108.87,107.98,108.87,42500.0
2015-03-04 11:00:00,108.88,109.92,108.88,109.57,64500.0,108.88,109.92,108.88,109.57,64500.0
2015-03-04 11:30:00,109.68,109.79,109.03,109.11,64800.0,109.68,109.79,109.03,109.11,64800.0
2015-03-04 12:00:00,109.11,109.91,108.98,109.54,49900.0,109.11,109.91,108.98,109.54,49900.0
2015-03-04 12:30:00,109.56,109.75,108.95,109.18,63300.0,109.56,109.75,108.95,109.18,63300.0
2015-03-04 13:00:00,109.22,110.0,109.21,109.65,67300.0,109.22,110.0,109.21,109.65,67300.0
2015-03-04 13:30:00,109.72,109.99,109.54,109.81,56400.0,109.72,109.99,109.54,109.81,56400.0
2015-03-04 14:00:00,109.85,109.98,109.49,109.64,96100.0,109.85,109.98,109.49,109.64,96100.0
2015-03-04 14:30:00,109.64,109.81,109.49,109.7,29500.0,109.64,109.81,109.49,109.7,29500.0
2015-03-04 15:00:00,109.68,109.68,109.15,109.27,69800.0,109.68,109.68,109.15,109.27,69800.0
2015-03-04 15:30:00,109.26,109.79,109.25,109.78,112200.0,109.26,109.79,109.25,109.78,112200.0
2015-03-05 09:30:00,111.05,116.7,111.05,115.18,627600.0,111.05,116.7,111.05,115.18,627600.0
2015-03-05 10:00:00,115.18,115.29,113.8,114.03,299800.0,115.18,115.29,113.8,114.03,299800.0
2015-03-05 10:30:00,114.0,114.57,113.52,113.81,124800.0,114.0,114.57,113.52,113.81,124800.0
2015-03-05 11:00:00,113.75,114.16,113.54,113.89,129100.0,113.75,114.16,113.54,113.89,129100.0
2015-03-05 11:30:00,113.92,114.17,113.59,113.76,67800.0,113.92,114.17,113.59,113.76,67800.0
2015-03-05 12:00:00,113.73,113.92,113.27,113.27,154900.0,113.73,113.92,113.27,113.27,154900.0
2015-03-05 12:30:00,113.28,113.59,112.95,112.98,269400.0,113.28,113.59,112.95,112.98,269400.0
2015-03-05 13:00:00,112.98,113.9,112.86,113.44,104300.0,112.98,113.9,112.86,113.44,104300.0
2015-03-05 13:30:00,113.42,113.73,113.38,113.48,71300.0,113.42,113.73,113.38,113.48,71300.0
2015-03-05 14:00:00,113.48,113.84,113.29,113.5,91100.0,113.48,113.84,113.29,113.5,91100.0
2015-03-05 14:30:00,113.5,113.64,113.21,113.3,100700.0,113.5,113.64,113.21,113.3,100700.0
2015-03-05 15:00:00,113.28,114.0,113.14,113.88,143700.0,113.28,114.0,113.14,113.88,143700.0
2015-03-05 15:30:00,113.83,113.9,113.4,113.5,237200.0,113.83,113.9,113.4,113.5,237200.0
2015-03-06 09:30:00,113.44,114.09,112.5,113.99,156600.0,113.44,114.09,112.5,113.99,156600.0
2015-03-06 10:00:00,113.98,115.07,113.61,114.86,88100.0,113.98,115.07,113.61,114.86,88100.0
2015-03-06 10:30:00,114.89,115.69,114.88,115.0,91200.0,114.89,115.69,114.88,115.0,91200.0
2015-03-06 11:00:00,115.0,115.02,114.04,114.31,87000.0,115.0,115.02,114.04,114.31,87000.0
2015-03-06 11:30:00,114.29,114.46,113.53,114.23,72500.0,114.29,114.46,113.53,114.23,72500.0
2015-03-06 12:00:00,114.19,114.73,114.07,114.5,42100.0,114.19,114.73,114.07,114.5,42100.0
2015-03-06 12:30:00,114.52,114.78,114.3,114.53,57500.0,114.52,114.78,114.3,114.53,57500.0
2015-03-06 13:00:00,114.57,115.15,114.4,114.8,51600.0,114.57,115.15,114.4,114.8,51600.0
2015-03-06 13:30:00,114.72,114.74,114.45,114.6,60600.0,114.72,114.74,114.45,114.6,60600.0
2015-03-06 14:00:00,114.59,114.75,114.48,114.6,48600.0,114.59,114.75,114.48,114.6,48600.0
2015-03-06 14:30:00,114.62,114.68,114.04,114.06,69500.0,114.62,114.68,114.04,114.06,69500.0
2015-03-06 15:00:00,114.08,114.18,113.5,113.89,76200.0,114.08,114.18,113.5,113.89,76200.0
2015-03-06 15:30:00,113.84,114.06,113.36,113.76,143700.0,113.84,114.06,113.36,113.76,143700.0
2015-03-09 09:30:00,113.75,113.77,111.87,113.75,60400.0,113.75,113.77,111.87,113.75,60400.0
2015-03-09 10:00:00,113.71,114.3,112.0,112.0,64300.0,113.71,114.3,112.0,112.0,64300.0
2015-03-09 10:30:00,112.0,112.41,111.52,111.74,123700.0,112.0,112.41,111.52,111.74,123700.0
2015-03-09 11:00:00,111.73,112.86,111.61,112.29,84500.0,111.73,112.86,111.61,112.29,84500.0
2015-03-09 11:30:00,112.36,112.6,111.74,111.83,62200.0,112.36,112.6,111.74,111.83,62200.0
2015-03-09 12:00:00,111.85,111.91,111.4,111.61,119900.0,111.85,111.91,111.4,111.61,119900.0
2015-03-09 12:30:00,111.61,111.7,111.17,111.44,99900.0,111.61,111.7,111.17,111.44,99900.0
2015-03-09 13:00:00,111.49,112.1,111.46,112.04,129200.0,111.49,112.1,111.46,112.04,129200.0
2015-03-09 13:30:00,112.03,112.3,111.75,111.77,37800.0,112.03,112.3,111.75,111.77,37800.0
2015-03-09 14:00:00,111.84,112.33,111.78,112.08,29300.0,111.84,112.33,111.78,112.08,29300.0
2015-03-09 14:30:00,112.21,112.45,111.88,111.91,43000.0,112.21,112.45,111.88,111.91,43000.0
2015-03-09 15:00:00,111.91,112.3,111.73,112.0,86000.0,111.91,112.3,111.73,112.0,86000.0
2015-03-09 15:30:00,112.05,113.37,112.0,113.18,150700.0,112.05,113.37,112.0,113.18,150700.0
2015-03-10 09:30:00,112.09,113.76,111.26,111.45,77200.0,112.09,113.76,111.26,111.45,77200.0
2015-03-10 10:00:00,111.45,112.83,111.38,112.83,99400.0,111.45,112.83,111.38,112.83,99400.0
2015-03-10 10:30:00,112.97,113.18,112.58,112.71,63300.0,112.97,113.18,112.58,112.71,63300.0
2015-03-10 11:00:00,112.53,112.71,112.27,112.31,57500.0,112.53,112.71,112.27,112.31,57500.0
2015-03-10 11:30:00,112.37,112.9,112.34,112.88,67100.0,112.37,112.9,112.34,112.88,67100.0
2015-03-10 12:00:00,112.72,112.83,112.44,112.68,76300.0,112.72,112.83,112.44,112.68,76300.0
2015-03-10 12:30:00,112.72,113.68,112.69,113.57,52200.0,112.72,113.68,112.69,113.57,52200.0
2015-03-10 13:00:00,113.62,114.59,113.62,114.52,55400.0,113.62,114.59,113.62,114.52,55400.0
2015-03-10 13:30:00,114.5,114.75,113.98,114.68,41600.0,114.5,114.75,113.98,114.68,41600.0
2015-03-10 14:00:00,114.83,115.0,113.58,113.63,66700.0,114.83,115.0,113.58,113.63,66700.0
2015-03-10 14:30:00,113.57,113.74,112.96,113.38,76000.0,113.57,113.74,112.96,113.38,76000.0
2015-03-10 15:00:00,113.38,113.5,112.77,112.85,53200.0,113.38,113.5,112.77,112.85,53200.0
2015-03-10 15:30:00,112.89,113.31,112.78,113.17,113500.0,112.89,113.31,112.78,113.17,113500.0
2015-03-11 09:30:00,113.87,113.87,111.81,113.53,54200.0,113.87,113.87,111.81,113.53,54200.0
2015-03-11 10:00:00,113.54,114.0,112.56,112.63,78000.0,113.54,114.0,112.56,112.63,78000.0
2015-03-11 10:30:00,112.68,113.02,112.03,112.63,78100.0,112.68,113.02,112.03,112.63,78100.0
2015-03-11 11:00:00,112.67,114.29,112.58,114.16,115900.0,112.67,114.29,112.58,114.16,115900.0
2015-03-11 11:30:00,114.15,114.46,113.66,113.82,49600.0,114.15,114.46,113.66,113.82,49600.0
2015-03-11 12:00:00,113.82,114.46,113.52,114.3,61600.0,113.82,114.46,113.52,114.3,61600.0
2015-03-11 12:30:00,114.27,114.36,113.94,114.29,49000.0,114.27,114.36,113.94,114.29,49000.0
2015-03-11 13:00:00,114.35,114.86,113.97,114.84,64700.0,114.35,114.86,113.97,114.84,64700.0
2015-03-11 13:30:00,114.81,115.05,114.6,114.88,99600.0,114.81,115.05,114.6,114.88,99600.0
2015-03-11 14:00:00,114.97,115.8,114.78,115.73,142700.0,114.97,115.8,114.78,115.73,142700.0
2015-03-11 14:30:00,115.73,115.82,114.88,115.08,64700.0,115.73,115.82,114.88,115.08,64700.0
2015-03-11 15:00:00,115.17,115.17,114.8,114.93,55300.0,115.17,115.17,114.8,114.93,55300.0
2015-03-11 15:30:00,114.9,114.9,114.16,114.44,165000.0,114.9,114.9,114.16,114.44,165000.0
2015-03-12 09:30:00,114.5,114.96,113.55,114.66,97800.0,114.5,114.96,113.55,114.66,97800.0
2015-03-12 10:00:00,114.51,115.48,113.94,115.23,99800.0,114.51,115.48,113.94,115.23,99800.0
2015-03-12 10:30:00,115.19,115.27,114.52,115.17,149600.0,115.19,115.27,114.52,115.17,149600.0
2015-03-12 11:00:00,115.15,115.31,114.85,114.9,57000.0,115.15,115.31,114.85,114.9,57000.0
2015-03-12 11:30:00,114.89,115.13,114.33,114.52,58600.0,114.89,115.13,114.33,114.52,58600.0
2015-03-12 12:00:00,114.52,114.94,114.44,114.9,39700.0,114.52,114.94,114.44,114.9,39700.0
2015-03-12 12:30:00,114.89,115.22,114.84,115.0,43200.0,114.89,115.22,114.84,115.0,43200.0
2015-03-12 13:00:00,115.04,115.58,114.71,115.58,84200.0,115.04,115.58,114.71,115.58,84200.0
2015-03-12 13:30:00,115.58,115.73,115.32,115.52,55700.0,115.58,115.73,115.32,115.52,55700.0
2015-03-12 14:00:00,115.49,115.73,115.26,115.48,83800.0,115.49,115.73,115.26,115.48,83800.0
2015-03-12 14:30:00,115.49,115.51,114.85,114.93,41800.0,115.49,115.51,114.85,114.93,41800.0
2015-03-12 15:00:00,115.01,115.8,114.87,115.7,83600.0,115.01,115.8,114.87,115.7,83600.0
2015-03-12 15:30:00,115.7,115.85,115.48,115.6,142400.0,115.7,115.85,115.48,115.6,142400.0
2015-03-13 09:30:00,117.68,123.0,117.63,121.59,810200.0,117.68,123.0,117.63,121.59,810200.0
2015-03-13 10:00:00,121.36,122.29,120.3,121.74,230800.0,121.36,122.29,120.3,121.74,230800.0
2015-03-13 10:30:00,121.56,122.3,119.68,119.99,198600.0,121.56,122.3,119.68,119.99,198600.0
2015-03-13 11:00:00,119.95,120.62,119.69,120.36,227900.0,119.95,120.62,119.69,120.36,227900.0
2015-03-13 11:30:00,120.4,121.06,119.85,120.59,69800.0,120.4,121.06,119.85,120.59,69800.0
2015-03-13 12:00:00,120.67,120.88,120.01,120.88,133400.0,120.67,120.88,120.01,120.88,133400.0
2015-03-13 12:30:00,120.9,121.84,120.88,121.19,94600.0,120.9,121.84,120.88,121.19,94600.0
2015-03-13 13:00:00,121.19,121.31,120.89,120.99,81000.0,121.19,121.31,120.89,120.99,81000.0
2015-03-13 13:30:00,121.09,122.14,120.96,121.87,146300.0,121.09,122.14,120.96,121.87,146300.0
2015-03-13 14:00:00,121.89,122.13,121.45,121.95,106600.0,121.89,122.13,121.45,121.95,106600.0
2015-03-13 14:30:00,121.96,122.99,121.91,122.95,137600.0,121.96,122.99,121.91,122.95,137600.0
2015-03-13 15:00:00,122.89,123.59,122.5,123.58,212700.0,122.89,123.59,122.5,123.58,212700.0
2015-03-13 15:30:00,123.62,124.16,123.44,123.46,490100.0,123.62,124.16,123.44,123.46,490100.0
2015-03-16 09:30:00,121.49,123.87,121.26,122.48,203400.0,121.49,123.87,121.26,122.48,203400.0
2015-03-16 10:00:00,122.57,124.18,122.48,123.13,171100.0,122.57,124.18,122.48,123.13,171100.0
2015-03-16 10:30:00,123.08,123.36,122.27,122.66,109400.0,123.08,123.36,122.27,122.66,109400.0
2015-03-16 11:00:00,122.7,123.54,122.68,123.29,130100.0,122.7,123.54,122.68,123.29,130100.0
2015-03-16 11:30:00,123.34,124.68,123.34,124.51,141400.0,123.34,124.68,123.34,124.51,141400.0
2015-03-16 12:00:00,124.52,124.59,123.1,123.56,59900.0,124.52,124.59,123.1,123.56,59900.0
2015-03-16 12:30:00,123.63,123.72,123.0,123.32,67000.0,123.63,123.72,123.0,123.32,67000.0
2015-03-16 13:00:00,123.34,124.09,123.11,124.09,56700.0,123.34,124.09,123.11,124.09,56700.0
2015-03-16 13:30:00,124.08,124.99,124.01,124.91,82700.0,124.08,124.99,124.01,124.91,82700.0
2015-03-16 14:00:00,124.91,124.92,123.9,124.1,39800.0,124.91,124.92,123.9,124.1,39800.0
2015-03-16 14:30:00,124.17,124.63,123.8,124.28,52700.0,124.17,124.63,123.8,124.28,52700.0
2015-03-16 15:00:00,124.28,124.59,124.07,124.18,106500.0,124.28,124.59,124.07,124.18,106500.0
2015-03-16 15:30:00,124.22,124.41,123.83,124.37,168700.0,124.22,124.41,123.83,124.37,168700.0
2015-03-17 09:30:00,124.37,126.31,123.38,126.19,142900.0,124.37,126.31,123.38,126.19,142900.0
2015-03-17 10:00:00,126.25,126.43,125.28,125.59,113800.0,126.25,126.43,125.28,125.59,113800.0
2015-03-17 10:30:00,125.53,125.66,124.16,124.44,173900.0,125.53,125.66,124.16,124.44,173900.0
2015-03-17 11:00:00,124.4,124.53,123.77,124.12,90000.0,124.4,124.53,123.77,124.12,90000.0
2015-03-17 11:30:00,124.1,124.63,123.75,124.63,71900.0,124.1,124.63,123.75,124.63,71900.0
2015-03-17 12:00:00,124.67,125.28,124.31,124.92,47400.0,124.67,125.28,124.31,124.92,47400.0
2015-03-17 12:30:00,124.81,125.12,124.5,124.88,55100.0,124.81,125.12,124.5,124.88,55100.0
2015-03-17 13:00:00,124.87,125.76,124.75,125.61,43800.0,124.87,125.76,124.75,125.61,43800.0
2015-03-17 13:30:00,125.63,125.79,125.3,125.49,59700.0,125.63,125.79,125.3,125.49,59700.0
2015-03-17 14:00:00,125.49,126.61,125.45,126.2,59200.0,125.49,126.61,125.45,126.2,59200.0
2015-03-17 14:30:00,126.3,127.04,125.83,126.97,47500.0,126.3,127.04,125.83,126.97,47500.0
2015-03-17 15:00:00,126.96,127.73,126.91,127.49,109900.0,126.96,127.73,126.91,127.49,109900.0
2015-03-17 15:30:00,127.49,127.9,126.96,127.26,237500.0,127.49,127.9,126.96,127.26,237500.0
2015-03-18 09:30:00,126.51,127.54,125.96,126.33,117200.0,126.51,127.54,125.96,126.33,117200.0
2015-03-18 10:00:00,126.36,126.54,125.37,125.9,88000.0,126.36,126.54,125.37,125.9,88000.0
2015-03-18 10:30:00,125.9,126.58,125.75,126.0,83000.0,125.9,126.58,125.75,126.0,83000.0
2015-03-18 11:00:00,126.03,126.05,125.28,125.52,113800.0,126.03,126.05,125.28,125.52,113800.0
2015-03-18 11:30:00,125.59,125.98,125.2,125.38,72600.0,125.59,125.98,125.2,125.38,72600.0
2015-03-18 12:00:00,125.44,125.81,125.03,125.09,93700.0,125.44,125.81,125.03,125.09,93700.0
2015-03-18 12:30:00,125.14,125.45,124.76,124.93,87300.0,125.14,125.45,124.76,124.93,87300.0
2015-03-18 13:00:00,124.89,125.0,124.08,124.2,111900.0,124.89,125.0,124.08,124.2,111900.0
2015-03-18 13:30:00,124.12,125.31,123.85,124.77,138800.0,124.12,125.31,123.85,124.77,138800.0
2015-03-18 14:00:00,124.91,126.36,124.75,125.21,189200.0,124.91,126.36,124.75,125.21,189200.0
2015-03-18 14:30:00,125.35,125.85,125.21,125.79,78200.0,125.35,125.85,125.21,125.79,78200.0
2015-03-18 15:00:00,125.79,126.38,125.72,126.03,103500.0,125.79,126.38,125.72,126.03,103500.0
2015-03-18 15:30:00,126.05,126.39,125.95,126.09,210800.0,126.05,126.39,125.95,126.09,210800.0
2015-03-19 09:30:00,127.36,129.43,126.99,128.79,176400.0,127.36,129.43,126.99,128.79,176400.0
2015-03-19 10:00:00,128.79,129.34,127.86,128.12,134400.0,128.79,129.34,127.86,128.12,134400.0
2015-03-19 10:30:00,128.13,128.22,127.09,127.46,86300.0,128.13,128.22,127.09,127.46,86300.0
2015-03-19 11:00:00,127.5,128.41,126.91,127.89,131800.0,127.5,128.41,126.91,127.89,131800.0
2015-03-19 11:30:00,127.89,128.46,127.54,128.35,65200.0,127.89,128.46,127.54,128.35,65200.0
2015-03-19 12:00:00,128.35,128.61,127.99,128.52,104300.0,128.35,128.61,127.99,128.52,104300.0
2015-03-19 12:30:00,128.57,128.63,128.15,128.26,61400.0,128.57,128.63,128.15,128.26,61400.0
2015-03-19 13:00:00,128.29,128.91,128.17,128.56,36500.0,128.29,128.91,128.17,128.56,36500.0
2015-03-19 13:30:00,128.61,128.97,128.17,128.25,56700.0,128.61,128.97,128.17,128.25,56700.0
2015-03-19 14:00:00,128.23,128.45,128.11,128.3,53900.0,128.23,128.45,128.11,128.3,53900.0
2015-03-19 14:30:00,128.4,128.4,127.76,128.08,125000.0,128.4,128.4,127.76,128.08,125000.0
2015-03-19 15:00:00,128.16,128.33,127.65,127.85,113800.0,128.16,128.33,127.65,127.85,113800.0
2015-03-19 15:30:00,127.88,127.98,127.49,127.49,232400.0,127.88,127.98,127.49,127.49,232400.0
2015-03-20 09:30:00,128.51,129.59,127.16,127.35,134900.0,128.51,129.59,127.16,127.35,134900.0
2015-03-20 10:00:00,127.37,128.05,125.31,125.66,170200.0,127.37,128.05,125.31,125.66,170200.0
2015-03-20 10:30:00,125.75,127.0,125.5,125.83,144600.0,125.75,127.0,125.5,125.83,144600.0
2015-03-20 11:00:00,125.99,126.55,125.77,126.2,108500.0,125.99,126.55,125.77,126.2,108500.0
2015-03-20 11:30:00,126.25,126.72,125.7,126.0,87000.0,126.25,126.72,125.7,126.0,87000.0
2015-03-20 12:00:00,125.92,126.15,125.38,125.44,88500.0,125.92,126.15,125.38,125.44,88500.0
2015-03-20 12:30:00,125.39,126.25,125.36,125.83,98500.0,125.39,126.25,125.36,125.83,98500.0
2015-03-20 13:00:00,125.82,125.96,125.17,125.42,75900.0,125.82,125.96,125.17,125.42,75900.0
2015-03-20 13:30:00,125.44,125.77,125.3,125.34,105000.0,125.44,125.77,125.3,125.34,105000.0
2015-03-20 14:00:00,125.37,125.77,125.25,125.42,58500.0,125.37,125.77,125.25,125.42,58500.0
2015-03-20 14:30:00,125.39,125.69,125.0,125.56,75700.0,125.39,125.69,125.0,125.56,75700.0
2015-03-20 15:00:00,125.55,125.64,124.87,125.02,72600.0,125.55,125.64,124.87,125.02,72600.0
2015-03-20 15:30:00,125.0,125.35,124.82,125.03,349100.0,125.0,125.35,124.82,125.03,349100.0
2015-03-23 09:30:00,125.25,125.25,121.45,122.05,412700.0,125.25,125.25,121.45,122.05,412700.0
2015-03-23 10:00:00,122.11,123.85,121.58,123.61,132300.0,122.11,123.85,121.58,123.61,132300.0
2015-03-23 10:30:00,123.6,124.63,122.72,122.9,77300.0,123.6,124.63,122.72,122.9,77300.0
2015-03-23 11:00:00,122.91,124.08,122.88,123.32,47700.0,122.91,124.08,122.88,123.32,47700.0
2015-03-23 11:30:00,123.32,123.77,123.01,123.28,60800.0,123.32,123.77,123.01,123.28,60800.0
2015-03-23 12:00:00,123.29,123.59,122.19,122.24,147200.0,123.29,123.59,122.19,122.24,147200.0
2015-03-23 12:30:00,122.41,123.2,122.4,122.6,61500.0,122.41,123.2,122.4,122.6,61500.0
2015-03-23 13:00:00,122.6,123.18,122.56,122.95,49700.0,122.6,123.18,122.56,122.95,49700.0
2015-03-23 13:30:00,122.94,123.95,122.76,123.89,72000.0,122.94,123.95,122.76,123.89,72000.0
2015-03-23 14:00:00,123.87,124.96,123.85,124.79,81700.0,123.87,124.96,123.85,124.79,81700.0
2015-03-23 14:30:00,124.7,124.93,123.94,124.29,51400.0,124.7,124.93,123.94,124.29,51400.0
2015-03-23 15:00:00,124.28,124.33,123.7,123.71,67500.0,124.28,124.33,123.7,123.71,67500.0
2015-03-23 15:30:00,123.74,123.85,123.41,123.63,145100.0,123.74,123.85,123.41,123.63,145100.0
2015-03-24 09:30:00,124.01,125.41,122.81,125.02,179700.0,124.01,125.41,122.81,125.02,179700.0
2015-03-24 10:00:00,125.09,126.0,124.96,125.48,130300.0,125.09,126.0,124.96,125.48,130300.0
2015-03-24 10:30:00,125.56,125.85,125.02,125.07,81400.0,125.56,125.85,125.02,125.07,81400.0
2015-03-24 11:00:00,125.18,125.42,124.14,124.15,75100.0,125.18,125.42,124.14,124.15,75100.0
2015-03-24 11:30:00,124.26,124.67,123.87,124.29,64200.0,124.26,124.67,123.87,124.29,64200.0
2015-03-24 12:00:00,124.26,124.67,123.88,123.98,43000.0,124.26,124.67,123.88,123.98,43000.0
2015-03-24 12:30:00,123.97,124.5,123.6,123.77,100600.0,123.97,124.5,123.6,123.77,100600.0
2015-03-24 13:00:00,123.85,124.0,123.02,123.02,81200.0,123.85,124.0,123.02,123.02,81200.0
2015-03-24 13:30:00,123.02,124.15,123.0,124.03,91900.0,123.02,124.15,123.0,124.03,91900.0
2015-03-24 14:00:00,123.98,123.98,123.0,123.44,46000.0,123.98,123.98,123.0,123.44,46000.0
2015-03-24 14:30:00,123.45,123.95,123.04,123.25,61000.0,123.45,123.95,123.04,123.25,61000.0
2015-03-24 15:00:00,123.24,123.54,122.8,122.87,90000.0,123.24,123.54,122.8,122.87,90000.0
2015-03-24 15:30:00,122.88,123.28,122.73,123.01,232200.0,122.88,123.28,122.73,123.01,232200.0
2015-03-25 09:30:00,122.85,123.26,118.39,118.39,253300.0,122.85,123.26,118.39,118.39,253300.0
2015-03-25 10:00:00,118.51,119.72,118.01,119.62,259100.0,118.51,119.72,118.01,119.62,259100.0
2015-03-25 10:30:00,119.51,120.1,118.45,118.51,165600.0,119.51,120.1,118.45,118.51,165600.0
2015-03-25 11:00:00,118.58,118.61,116.51,117.52,159300.0,118.58,118.61,116.51,117.52,159300.0
2015-03-25 11:30:00,117.55,117.7,115.76,117.43,223300.0,117.55,117.7,115.76,117.43,223300.0
2015-03-25 12:00:00,117.55,118.16,116.56,117.3,133900.0,117.55,118.16,116.56,117.3,133900.0
2015-03-25 12:30:00,117.34,117.34,115.52,116.32,134900.0,117.34,117.34,115.52,116.32,134900.0
2015-03-25 13:00:00,116.28,116.67,115.61,116.02,78600.0,116.28,116.67,115.61,116.02,78600.0
2015-03-25 13:30:00,115.9,116.74,115.06,116.6,103800.0,115.9,116.74,115.06,116.6,103800.0
2015-03-25 14:00:00,116.47,117.87,116.44,117.81,118700.0,116.47,117.87,116.44,117.81,118700.0
2015-03-25 14:30:00,117.86,117.86,116.81,116.87,57800.0,117.86,117.86,116.81,116.87,57800.0
2015-03-25 15:00:00,116.85,117.06,115.84,115.96,119900.0,116.85,117.06,115.84,115.96,119900.0
2015-03-25 15:30:00,115.96,116.34,115.29,115.62,259200.0,115.96,116.34,115.29,115.62,259200.0
2015-03-26 09:30:00,112.63,114.0,111.0,111.38,509400.0,112.63,114.0,111.0,111.38,509400.0
2015-03-26 10:00:00,111.55,113.42,111.18,113.31,205500.0,111.55,113.42,111.18,113.31,205500.0
2015-03-26 10:30:00,113.28,114.57,112.97,113.81,168700.0,113.28,114.57,112.97,113.81,168700.0
2015-03-26 11:00:00,113.82,114.0,112.66,112.76,76500.0,113.82,114.0,112.66,112.76,76500.0
2015-03-26 11:30:00,112.66,114.35,112.44,114.35,64200.0,112.66,114.35,112.44,114.35,64200.0
2015-03-26 12:00:00,114.31,115.6,114.29,114.95,94800.0,114.31,115.6,114.29,114.95,94800.0
2015-03-26 12:30:00,114.95,115.43,114.37,114.93,120300.0,114.95,115.43,114.37,114.93,120300.0
2015-03-26 13:00:00,114.87,115.2,114.38,114.75,83400.0,114.87,115.2,114.38,114.75,83400.0
2015-03-26 13:30:00,114.74,116.2,114.48,115.6,120600.0,114.74,116.2,114.48,115.6,120600.0
2015-03-26 14:00:00,115.58,115.59,114.4,114.5,63000.0,115.58,115.59,114.4,114.5,63000.0
2015-03-26 14:30:00,114.44,115.04,113.96,114.26,187800.0,114.44,115.04,113.96,114.26,187800.0
2015-03-26 15:00:00,114.25,115.38,114.19,115.38,52400.0,114.25,115.38,114.19,115.38,52400.0
2015-03-26 15:30:00,115.3,115.89,115.11,115.53,140800.0,115.3,115.89,115.11,115.53,140800.0
2015-03-27 09:30:00,125.0,132.0,123.05,131.98,1787000.0,125.0,132.0,123.05,131.98,1787000.0
2015-03-27 10:00:00,131.99,133.54,129.49,130.53,1029700.0,131.99,133.54,129.49,130.53,1029700.0
2015-03-27 10:30:00,130.42,131.8,129.21,131.52,454200.0,130.42,131.8,129.21,131.52,454200.0
2015-03-27 11:00:00,131.64,132.4,129.79,129.79,348200.0,131.64,132.4,129.79,129.79,348200.0
2015-03-27 11:30:00,129.8,130.65,129.23,129.96,198300.0,129.8,130.65,129.23,129.96,198300.0
2015-03-27 12:00:00,130.07,131.0,129.56,129.59,145600.0,130.07,131.0,129.56,129.59,145600.0
2015-03-27 12:30:00,129.57,131.33,129.57,130.54,94800.0,129.57,131.33,129.57,130.54,94800.0
2015-03-27 13:00:00,130.75,130.96,129.71,129.96,81600.0,130.75,130.96,129.71,129.96,81600.0
2015-03-27 13:30:00,129.89,130.17,127.68,128.89,207100.0,129.89,130.17,127.68,128.89,207100.0
2015-03-27 14:00:00,129.03,129.77,128.88,129.0,115100.0,129.03,129.77,128.88,129.0,115100.0
2015-03-27 14:30:00,129.0,129.4,128.34,129.0,168000.0,129.0,129.4,128.34,129.0,168000.0
2015-03-27 15:00:00,129.07,129.6,128.49,129.05,235500.0,129.07,129.6,128.49,129.05,235500.0
2015-03-27 15:30:00,128.99,129.4,128.35,128.87,451500.0,128.99,129.4,128.35,128.87,451500.0
2015-03-30 09:30:00,131.33,133.44,126.54,128.75,453300.0,131.33,133.44,126.54,128.75,453300.0
2015-03-30 10:00:00,128.86,129.39,127.35,128.4,155300.0,128.86,129.39,127.35,128.4,155300.0
2015-03-30 10:30:00,128.25,129.99,128.22,129.62,85400.0,128.25,129.99,128.22,129.62,85400.0
2015-03-30 11:00:00,129.67,131.0,129.48,130.38,115300.0,129.67,131.0,129.48,130.38,115300.0
2015-03-30 11:30:00,130.43,130.52,128.91,129.87,68200.0,130.43,130.52,128.91,129.87,68200.0
2015-03-30 12:00:00,129.9,132.42,128.98,131.54,390700.0,129.9,132.42,128.98,131.54,390700.0
2015-03-30 12:30:00,131.58,132.05,129.0,129.24,422600.0,131.58,132.05,129.0,129.24,422600.0
2015-03-30 13:00:00,129.42,130.86,129.33,130.79,101200.0,129.42,130.86,129.33,130.79,101200.0
2015-03-30 13:30:00,130.8,131.35,129.96,130.38,73100.0,130.8,131.35,129.96,130.38,73100.0
2015-03-30 14:00:00,130.24,130.5,129.57,129.68,51600.0,130.24,130.5,129.57,129.68,51600.0
2015-03-30 14:30:00,129.6,130.22,129.58,130.05,83300.0,129.6,130.22,129.58,130.05,83300.0
2015-03-30 15:00:00,130.05,130.32,128.4,129.0,155100.0,130.05,130.32,128.4,129.0,155100.0
2015-03-30 15:30:00,128.91,129.52,128.81,129.15,194100.0,128.91,129.52,128.81,129.15,194100.0
2015-03-31 09:30:00,128.85,129.0,126.43,128.24,226300.0,128.85,129.0,126.43,128.24,226300.0
2015-03-31 10:00:00,128.34,129.33,127.77,128.07,111200.0,128.34,129.33,127.77,128.07,111200.0
2015-03-31 10:30:00,128.1,128.66,127.69,128.23,97000.0,128.1,128.66,127.69,128.23,97000.0
2015-03-31 11:00:00,128.3,128.38,126.7,126.74,113400.0,128.3,128.38,126.7,126.74,113400.0
2015-03-31 11:30:00,126.92,127.41,126.3,126.5,101400.0,126.92,127.41,126.3,126.5,101400.0
2015-03-31 12:00:00,126.59,126.59,125.32,126.29,196700.0,126.59,126.59,125.32,126.29,196700.0
2015-03-31 12:30:00,126.3,127.16,125.96,126.78,55000.0,126.3,127.16,125.96,126.78,55000.0
2015-03-31 13:00:00,126.76,127.18,126.33,127.07,47000.0,126.76,127.18,126.33,127.07,47000.0
2015-03-31 13:30:00,127.07,127.87,126.1,126.28,164600.0,127.07,127.87,126.1,126.28,164600.0
2015-03-31 14:00:00,126.51,126.81,125.1,125.41,199500.0,126.51,126.81,125.1,125.41,199500.0
2015-03-31 14:30:00,125.5,125.58,124.51,124.56,126700.0,125.5,125.58,124.51,124.56,126700.0
2015-03-31 15:00:00,124.68,124.75,123.58,124.48,119600.0,124.68,124.75,123.58,124.48,119600.0
2015-03-31 15:30:00,124.42,124.98,124.28,124.62,244000.0,124.42,124.98,124.28,124.62,244000.0
2015-04-01 09:30:00,124.61,124.75,118.22,119.07,338900.0,124.61,124.75,118.22,119.07,338900.0
2015-04-01 10:00:00,118.96,120.22,118.27,120.2,197200.0,118.96,120.22,118.27,120.2,197200.0
2015-04-01 10:30:00,120.22,121.25,119.68,121.09,134300.0,120.22,121.25,119.68,121.09,134300.0
2015-04-01 11:00:00,121.18,121.45,120.15,120.85,112400.0,121.18,121.45,120.15,120.85,112400.0
2015-04-01 11:30:00,120.82,121.97,120.55,121.4,60900.0,120.82,121.97,120.55,121.4,60900.0
2015-04-01 12:00:00,121.49,121.5,120.59,120.7,68500.0,121.49,121.5,120.59,120.7,68500.0
2015-04-01 12:30:00,120.75,120.99,120.0,120.05,97800.0,120.75,120.99,120.0,120.05,97800.0
2015-04-01 13:00:00,120.0,121.27,120.0,121.22,71000.0,120.0,121.27,120.0,121.22,71000.0
2015-04-01 13:30:00,121.25,121.41,120.34,120.34,48900.0,121.25,121.41,120.34,120.34,48900.0
2015-04-01 14:00:00,120.32,120.8,120.0,120.06,61900.0,120.32,120.8,120.0,120.06,61900.0
2015-04-01 14:30:00,120.05,120.36,119.55,119.91,108900.0,120.05,120.36,119.55,119.91,108900.0
2015-04-01 15:00:00,119.9,120.06,119.3,119.51,76100.0,119.9,120.06,119.3,119.51,76100.0
2015-04-01 15:30:00,119.5,121.23,119.46,120.94,205400.0,119.5,121.23,119.46,120.94,205400.0
2015-04-02 09:30:00,121.8,121.81,118.65,119.86,209000.0,121.8,121.81,118.65,119.86,209000.0
2015-04-02 10:00:00,119.67,119.88,118.5,118.5,122700.0,119.67,119.88,118.5,118.5,122700.0
2015-04-02 10:30:00,118.5,118.7,117.55,118.15,132200.0,118.5,118.7,117.55,118.15,132200.0
2015-04-02 11:00:00,118.14,119.03,118.04,118.83,102900.0,118.14,119.03,118.04,118.83,102900.0
2015-04-02 11:30:00,118.8,119.59,118.8,119.36,64800.0,118.8,119.59,118.8,119.36,64800.0
2015-04-02 12:00:00,119.26,120.69,119.02,119.25,93100.0,119.26,120.69,119.02,119.25,93100.0
2015-04-02 12:30:00,119.2,120.0,119.15,119.54,68200.0,119.2,120.0,119.15,119.54,68200.0
2015-04-02 13:00:00,119.47,120.42,119.34,120.07,48300.0,119.47,120.42,119.34,120.07,48300.0
2015-04-02 13:30:00,120.02,120.11,119.39,119.64,55000.0,120.02,120.11,119.39,119.64,55000.0
2015-04-02 14:00:00,119.55,120.33,119.52,120.06,50300.0,119.55,120.33,119.52,120.06,50300.0
2015-04-02 14:30:00,120.02,120.63,119.91,119.91,72800.0,120.02,120.63,119.91,119.91,72800.0
2015-04-02 15:00:00,119.84,120.69,119.83,120.23,80100.0,119.84,120.69,119.83,120.23,80100.0
2015-04-02 15:30:00,120.24,120.73,120.05,120.37,143700.0,120.24,120.73,120.05,120.37,143700.0
2015-04-06 09:30:00,120.11,121.35,118.83,119.84,186400.0,120.11,121.35,118.83,119.84,186400.0
2015-04-06 10:00:00,119.84,120.13,118.3,119.95,294200.0,119.84,120.13,118.3,119.95,294200.0
2015-04-06 10:30:00,119.92,120.1,119.31,119.97,83800.0,119.92,120.1,119.31,119.97,83800.0
2015-04-06 11:00:00,119.86,119.86,118.67,118.93,157600.0,119.86,119.86,118.67,118.93,157600.0
2015-04-06 11:30:00,118.96,119.17,118.6,119.17,108400.0,118.96,119.17,118.6,119.17,108400.0
2015-04-06 12:00:00,119.22,119.88,119.19,119.75,77600.0,119.22,119.88,119.19,119.75,77600.0
2015-04-06 12:30:00,119.74,120.14,119.13,120.02,71600.0,119.74,120.14,119.13,120.02,71600.0
2015-04-06 13:00:00,120.02,120.49,120.02,120.13,45400.0,120.02,120.49,120.02,120.13,45400.0
2015-04-06 13:30:00,120.16,120.27,119.58,119.78,105000.0,120.16,120.27,119.58,119.78,105000.0
2015-04-06 14:00:00,119.72,119.81,118.85,119.03,70600.0,119.72,119.81,118.85,119.03,70600.0
2015-04-06 14:30:00,119.16,119.32,118.65,118.88,117800.0,119.16,119.32,118.65,118.88,117800.0
2015-04-06 15:00:00,118.82,119.0,118.17,118.62,139200.0,118.82,119.0,118.17,118.62,139200.0
2015-04-06 15:30:00,118.58,119.05,118.42,118.84,188400.0,118.58,119.05,118.42,118.84,188400.0
2015-04-07 09:30:00,119.69,122.95,119.11,122.08,167500.0,119.69,122.95,119.11,122.08,167500.0
2015-04-07 10:00:00,122.09,123.05,121.19,122.72,113400.0,122.09,123.05,121.19,122.72,113400.0
2015-04-07 10:30:00,122.81,123.5,122.61,122.74,81000.0,122.81,123.5,122.61,122.74,81000.0
2015-04-07 11:00:00,122.58,122.74,121.67,121.96,115100.0,122.58,122.74,121.67,121.96,115100.0
2015-04-07 11:30:00,121.92,122.62,121.79,122.25,54700.0,121.92,122.62,121.79,122.25,54700.0
2015-04-07 12:00:00,122.39,122.94,122.39,122.63,29600.0,122.39,122.94,122.39,122.63,29600.0
2015-04-07 12:30:00,122.69,122.9,122.38,122.56,67500.0,122.69,122.9,122.38,122.56,67500.0
2015-04-07 13:00:00,122.5,122.8,122.35,122.73,48600.0,122.5,122.8,122.35,122.73,48600.0
2015-04-07 13:30:00,122.58,122.8,122.05,122.35,31000.0,122.58,122.8,122.05,122.35,31000.0
2015-04-07 14:00:00,122.36,122.55,121.9,121.92,142800.0,122.36,122.55,121.9,121.92,142800.0
2015-04-07 14:30:00,121.93,121.97,121.27,121.28,55900.0,121.93,121.97,121.27,121.28,55900.0
2015-04-07 15:00:00,121.28,121.62,120.9,121.19,77700.0,121.28,121.62,120.9,121.19,77700.0
2015-04-07 15:30:00,121.07,121.35,120.81,121.18,165000.0,121.07,121.35,120.81,121.18,165000.0
2015-04-08 09:30:00,120.39,123.37,120.29,123.2,216000.0,120.39,123.37,120.29,123.2,216000.0
2015-04-08 10:00:00,123.37,123.7,121.64,123.02,211500.0,123.37,123.7,121.64,123.02,211500.0
2015-04-08 10:30:00,123.24,123.61,122.06,122.99,174100.0,123.24,123.61,122.06,122.99,174100.0
2015-04-08 11:00:00,122.99,123.23,122.73,123.15,191500.0,122.99,123.23,122.73,123.15,191500.0
2015-04-08 11:30:00,123.15,124.81,122.9,124.28,296100.0,123.15,124.81,122.9,124.28,296100.0
2015-04-08 12:00:00,124.28,124.66,123.81,124.01,81800.0,124.28,124.66,123.81,124.01,81800.0
2015-04-08 12:30:00,124.07,124.1,123.19,123.81,75400.0,124.07,124.1,123.19,123.81,75400.0
2015-04-08 13:00:00,123.84,124.1,123.25,123.32,76000.0,123.84,124.1,123.25,123.32,76000.0
2015-04-08 13:30:00,123.32,123.81,123.26,123.52,60500.0,123.32,123.81,123.26,123.52,60500.0
2015-04-08 14:00:00,123.52,123.71,123.01,123.31,53300.0,123.52,123.71,123.01,123.31,53300.0
2015-04-08 14:30:00,123.29,123.53,122.9,122.97,43800.0,123.29,123.53,122.9,122.97,43800.0
2015-04-08 15:00:00,123.02,123.51,122.99,123.38,59900.0,123.02,123.51,122.99,123.38,59900.0
2015-04-08 15:30:00,123.37,123.67,123.31,123.66,179200.0,123.37,123.67,123.31,123.66,179200.0
2015-04-09 09:30:00,124.5,126.66,123.82,125.47,261300.0,124.5,126.66,123.82,125.47,261300.0
2015-04-09 10:00:00,125.61,126.0,124.73,124.88,269300.0,125.61,126.0,124.73,124.88,269300.0
2015-04-09 10:30:00,125.01,125.2,122.48,122.53,216300.0,125.01,125.2,122.48,122.53,216300.0
2015-04-09 11:00:00,122.4,122.7,122.24,122.64,173200.0,122.4,122.7,122.24,122.64,173200.0
2015-04-09 11:30:00,122.68,122.83,122.29,122.42,59300.0,122.68,122.83,122.29,122.42,59300.0
2015-04-09 12:00:00,122.35,123.17,122.15,123.15,141600.0,122.35,123.17,122.15,123.15,141600.0
2015-04-09 12:30:00,123.12,123.19,122.54,122.75,60500.0,123.12,123.19,122.54,122.75,60500.0
2015-04-09 13:00:00,122.8,122.8,121.86,121.95,51900.0,122.8,122.8,121.86,121.95,51900.0
2015-04-09 13:30:00,122.0,122.39,121.81,122.2,60500.0,122.0,122.39,121.81,122.2,60500.0
2015-04-09 14:00:00,122.24,122.31,121.89,122.31,38800.0,122.24,122.31,121.89,122.31,38800.0
2015-04-09 14:30:00,122.19,122.45,121.95,122.06,42200.0,122.19,122.45,121.95,122.06,42200.0
2015-04-09 15:00:00,122.16,122.69,122.11,122.34,74100.0,122.16,122.69,122.11,122.34,74100.0
2015-04-09 15:30:00,122.4,122.55,121.8,122.09,188700.0,122.4,122.55,121.8,122.09,188700.0
2015-04-10 09:30:00,122.56,124.0,122.11,123.27,95400.0,122.56,124.0,122.11,123.27,95400.0
2015-04-10 10:00:00,123.34,123.91,122.7,122.86,84000.0,123.34,123.91,122.7,122.86,84000.0
2015-04-10 10:30:00,122.96,123.14,122.0,122.47,93900.0,122.96,123.14,122.0,122.47,93900.0
2015-04-10 11:00:00,122.46,122.66,121.7,121.88,183600.0,122.46,122.66,121.7,121.88,183600.0
2015-04-10 11:30:00,121.93,122.46,121.86,122.46,84500.0,121.93,122.46,121.86,122.46,84500.0
2015-04-10 12:00:00,122.42,123.0,122.13,122.95,85800.0,122.42,123.0,122.13,122.95,85800.0
2015-04-10 12:30:00,123.0,123.33,122.62,123.09,73800.0,123.0,123.33,122.62,123.09,73800.0
2015-04-10 13:00:00,123.11,123.52,123.07,123.25,125000.0,123.11,123.52,123.07,123.25,125000.0
2015-04-10 13:30:00,123.22,123.51,123.05,123.5,89000.0,123.22,123.51,123.05,123.5,89000.0
2015-04-10 14:00:00,123.5,123.9,122.79,122.83,75700.0,123.5,123.9,122.79,122.83,75700.0
2015-04-10 14:30:00,122.82,122.95,122.1,122.1,53700.0,122.82,122.95,122.1,122.1,53700.0
2015-04-10 15:00:00,122.16,122.22,121.4,121.49,117500.0,122.16,122.22,121.4,121.49,117500.0
2015-04-10 15:30:00,121.51,122.21,121.47,122.2,216900.0,121.51,122.21,121.47,122.2,216900.0
2015-04-13 09:30:00,121.88,124.86,121.86,123.55,91400.0,121.88,124.86,121.86,123.55,91400.0
2015-04-13 10:00:00,123.57,124.08,123.21,123.57,77900.0,123.57,124.08,123.21,123.57,77900.0
2015-04-13 10:30:00,123.5,123.5,123.09,123.34,68900.0,123.5,123.5,123.09,123.34,68900.0
2015-04-13 11:00:00,123.35,123.58,123.28,123.36,51200.0,123.35,123.58,123.28,123.36,51200.0
2015-04-13 11:30:00,123.4,124.14,123.39,123.93,85700.0,123.4,124.14,123.39,123.93,85700.0
2015-04-13 12:00:00,123.97,124.07,123.19,123.54,22900.0,123.97,124.07,123.19,123.54,22900.0
2015-04-13 12:30:00,123.5,123.62,122.91,123.26,28200.0,123.5,123.62,122.91,123.26,28200.0
2015-04-13 13:00:00,123.24,123.27,122.36,122.67,52900.0,123.24,123.27,122.36,122.67,52900.0
2015-04-13 13:30:00,122.59,122.85,122.47,122.61,34500.0,122.59,122.85,122.47,122.61,34500.0
2015-04-13 14:00:00,122.6,123.14,122.56,123.02,28600.0,122.6,123.14,122.56,123.02,28600.0
2015-04-13 14:30:00,122.99,123.61,122.91,123.39,28900.0,122.99,123.61,122.91,123.39,28900.0
2015-04-13 15:00:00,123.48,123.63,122.88,122.89,53900.0,123.48,123.63,122.88,122.89,53900.0
2015-04-13 15:30:00,122.84,123.06,121.95,122.18,138900.0,122.84,123.06,121.95,122.18,138900.0
2015-04-14 09:30:00,122.0,123.72,120.66,121.57,68100.0,122.0,123.72,120.66,121.57,68100.0
2015-04-14 10:00:00,121.61,122.22,120.78,121.75,74900.0,121.61,122.22,120.78,121.75,74900.0
2015-04-14 10:30:00,121.7,122.32,121.1,122.13,50200.0,121.7,122.32,121.1,122.13,50200.0
2015-04-14 11:00:00,122.0,122.13,120.97,120.97,65600.0,122.0,122.13,120.97,120.97,65600.0
2015-04-14 11:30:00,121.1,121.16,120.4,120.59,73400.0,121.1,121.16,120.4,120.59,73400.0
2015-04-14 12:00:00,120.62,121.16,120.53,120.9,45300.0,120.62,121.16,120.53,120.9,45300.0
2015-04-14 12:30:00,120.99,121.2,120.5,120.52,32500.0,120.99,121.2,120.5,120.52,32500.0
2015-04-14 13:00:00,120.53,120.61,119.38,119.66,62900.0,120.53,120.61,119.38,119.66,62900.0
2015-04-14 13:30:00,119.67,120.34,119.39,120.14,65800.0,119.67,120.34,119.39,120.14,65800.0
2015-04-14 14:00:00,120.24,120.99,120.11,120.79,38900.0,120.24,120.99,120.11,120.79,38900.0
2015-04-14 14:30:00,120.79,120.8,120.22,120.43,46600.0,120.79,120.8,120.22,120.43,46600.0
2015-04-14 15:00:00,120.4,121.33,120.22,121.29,80900.0,120.4,121.33,120.22,121.29,80900.0
2015-04-14 15:30:00,121.25,121.66,121.18,121.46,176700.0,121.25,121.66,121.18,121.46,176700.0
2015-04-15 09:30:00,122.03,122.1,119.27,120.27,143500.0,122.03,122.1,119.27,120.27,143500.0
2015-04-15 10:00:00,120.39,121.33,119.89,120.71,107700.0,120.39,121.33,119.89,120.71,107700.0
2015-04-15 10:30:00,120.72,121.16,120.41,121.09,47300.0,120.72,121.16,120.41,121.09,47300.0
2015-04-15 11:00:00,121.0,121.16,120.42,120.53,50700.0,121.0,121.16,120.42,120.53,50700.0
2015-04-15 11:30:00,120.48,120.92,120.09,120.84,35100.0,120.48,120.92,120.09,120.84,35100.0
2015-04-15 12:00:00,120.73,121.0,120.25,120.47,57800.0,120.73,121.0,120.25,120.47,57800.0
2015-04-15 12:30:00,120.46,120.84,120.25,120.72,66200.0,120.46,120.84,120.25,120.72,66200.0
2015-04-15 13:00:00,120.75,120.99,120.43,120.93,60000.0,120.75,120.99,120.43,120.93,60000.0
2015-04-15 13:30:00,120.86,120.99,120.7,120.79,42700.0,120.86,120.99,120.7,120.79,42700.0
2015-04-15 14:00:00,120.78,121.22,120.73,120.81,33300.0,120.78,121.22,120.73,120.81,33300.0
2015-04-15 14:30:00,120.8,120.82,119.73,119.92,76600.0,120.8,120.82,119.73,119.92,76600.0
2015-04-15 15:00:00,119.95,120.55,119.95,120.53,54000.0,119.95,120.55,119.95,120.53,54000.0
2015-04-15 15:30:00,120.5,120.87,120.25,120.8,145700.0,120.5,120.87,120.25,120.8,145700.0
2015-04-16 09:30:00,121.4,122.2,120.54,120.77,64700.0,121.4,122.2,120.54,120.77,64700.0
2015-04-16 10:00:00,120.61,121.07,120.21,120.36,82700.0,120.61,121.07,120.21,120.36,82700.0
2015-04-16 10:30:00,120.29,121.1,119.8,120.83,71200.0,120.29,121.1,119.8,120.83,71200.0
2015-04-16 11:00:00,120.73,121.24,120.7,121.24,35900.0,120.73,121.24,120.7,121.24,35900.0
2015-04-16 11:30:00,121.23,121.28,120.76,121.26,27600.0,121.23,121.28,120.76,121.26,27600.0
2015-04-16 12:00:00,121.4,121.47,120.69,120.88,25200.0,121.4,121.47,120.69,120.88,25200.0
2015-04-16 12:30:00,120.94,121.29,120.74,121.02,30300.0,120.94,121.29,120.74,121.02,30300.0
2015-04-16 13:00:00,121.05,121.25,120.52,120.7,27700.0,121.05,121.25,120.52,120.7,27700.0
2015-04-16 13:30:00,120.78,121.11,120.51,121.01,40500.0,120.78,121.11,120.51,121.01,40500.0
2015-04-16 14:00:00,121.0,121.13,120.86,121.09,16100.0,121.0,121.13,120.86,121.09,16100.0
2015-04-16 14:30:00,121.06,121.39,120.98,121.3,17300.0,121.06,121.39,120.98,121.3,17300.0
2015-04-16 15:00:00,121.38,122.0,121.35,121.66,69300.0,121.38,122.0,121.35,121.66,69300.0
2015-04-16 15:30:00,121.71,121.99,121.4,121.65,106500.0,121.71,121.99,121.4,121.65,106500.0
2015-04-17 09:30:00,120.85,121.66,119.5,121.22,86100.0,120.85,121.66,119.5,121.22,86100.0
2015-04-17 10:00:00,121.2,121.2,119.89,120.8,90500.0,121.2,121.2,119.89,120.8,90500.0
2015-04-17 10:30:00,120.83,121.08,120.32,120.46,69300.0,120.83,121.08,120.32,120.46,69300.0
2015-04-17 11:00:00,120.39,120.99,120.25,120.5,71400.0,120.39,120.99,120.25,120.5,71400.0
2015-04-17 11:30:00,120.43,121.08,120.1,120.95,55500.0,120.43,121.08,120.1,120.95,55500.0
2015-04-17 12:00:00,120.94,121.58,120.85,121.29,48900.0,120.94,121.58,120.85,121.29,48900.0
2015-04-17 12:30:00,121.16,121.19,120.47,120.8,72500.0,121.16,121.19,120.47,120.8,72500.0
2015-04-17 13:00:00,120.84,121.21,120.73,121.0,110300.0,120.84,121.21,120.73,121.0,110300.0
2015-04-17 13:30:00,121.1,121.1,120.57,120.69,44100.0,121.1,121.1,120.57,120.69,44100.0
2015-04-17 14:00:00,120.76,121.52,120.62,121.24,64100.0,120.76,121.52,120.62,121.24,64100.0
2015-04-17 14:30:00,121.15,121.5,120.71,121.32,39600.0,121.15,121.5,120.71,121.32,39600.0
2015-04-17 15:00:00,121.27,121.71,121.15,121.39,102200.0,121.27,121.71,121.15,121.39,102200.0
2015-04-17 15:30:00,121.32,121.47,120.85,120.9,216200.0,121.32,121.47,120.85,120.9,216200.0
2015-04-20 09:30:00,121.04,121.51,119.03,119.78,97800.0,121.04,121.51,119.03,119.78,97800.0
2015-04-20 10:00:00,119.8,120.12,119.22,119.82,85600.0,119.8,120.12,119.22,119.82,85600.0
2015-04-20 10:30:00,119.78,120.62,119.73,120.22,131200.0,119.78,120.62,119.73,120.22,131200.0
2015-04-20 11:00:00,120.18,121.24,120.16,120.75,74400.0,120.18,121.24,120.16,120.75,74400.0
2015-04-20 11:30:00,120.78,121.22,120.13,120.13,138400.0,120.78,121.22,120.13,120.13,138400.0
2015-04-20 12:00:00,120.26,120.46,119.63,120.28,98200.0,120.26,120.46,119.63,120.28,98200.0
2015-04-20 12:30:00,120.27,120.64,120.1,120.53,54600.0,120.27,120.64,120.1,120.53,54600.0
2015-04-20 13:00:00,120.46,120.82,120.06,120.23,125400.0,120.46,120.82,120.06,120.23,125400.0
2015-04-20 13:30:00,120.35,120.73,120.12,120.44,110200.0,120.35,120.73,120.12,120.44,110200.0
2015-04-20 14:00:00,120.36,120.42,119.86,119.93,73200.0,120.36,120.42,119.86,119.93,73200.0
2015-04-20 14:30:00,119.98,120.58,119.76,120.49,193800.0,119.98,120.58,119.76,120.49,193800.0
2015-04-20 15:00:00,120.39,120.47,119.83,120.0,195200.0,120.39,120.47,119.83,120.0,195200.0
2015-04-20 15:30:00,120.0,120.29,119.93,120.07,262000.0,120.0,120.29,119.93,120.07,262000.0
2015-04-21 09:30:00,120.94,121.36,119.7,120.74,160000.0,120.94,121.36,119.7,120.74,160000.0
2015-04-21 10:00:00,120.75,120.8,120.01,120.4,62800.0,120.75,120.8,120.01,120.4,62800.0
2015-04-21 10:30:00,120.35,120.72,119.89,119.96,75500.0,120.35,120.72,119.89,119.96,75500.0
2015-04-21 11:00:00,119.98,120.83,119.92,120.7,49100.0,119.98,120.83,119.92,120.7,49100.0
2015-04-21 11:30:00,120.76,121.72,120.76,120.92,31500.0,120.76,121.72,120.76,120.92,31500.0
2015-04-21 12:00:00,120.82,121.0,120.3,120.41,28200.0,120.82,121.0,120.3,120.41,28200.0
2015-04-21 12:30:00,120.4,120.86,120.37,120.78,21800.0,120.4,120.86,120.37,120.78,21800.0
2015-04-21 13:00:00,120.73,121.44,120.54,121.31,27500.0,120.73,121.44,120.54,121.31,27500.0
2015-04-21 13:30:00,121.24,121.55,121.24,121.37,35000.0,121.24,121.55,121.24,121.37,35000.0
2015-04-21 14:00:00,121.32,121.45,120.98,121.16,37700.0,121.32,121.45,120.98,121.16,37700.0
2015-04-21 14:30:00,121.21,121.74,121.08,121.69,37500.0,121.21,121.74,121.08,121.69,37500.0
2015-04-21 15:00:00,121.64,121.64,121.09,121.26,63900.0,121.64,121.64,121.09,121.26,63900.0
2015-04-21 15:30:00,121.32,121.63,121.08,121.25,88200.0,121.32,121.63,121.08,121.25,88200.0
2015-04-22 09:30:00,121.3,123.15,120.95,121.9,74500.0,121.3,123.15,120.95,121.9,74500.0
2015-04-22 10:00:00,121.94,122.14,120.37,120.92,49600.0,121.94,122.14,120.37,120.92,49600.0
2015-04-22 10:30:00,120.78,121.51,120.45,120.87,40300.0,120.78,121.51,120.45,120.87,40300.0
2015-04-22 11:00:00,120.82,121.3,120.55,120.64,14300.0,120.82,121.3,120.55,120.64,14300.0
2015-04-22 11:30:00,120.65,121.3,120.62,121.29,60200.0,120.65,121.3,120.62,121.29,60200.0
2015-04-22 12:00:00,121.18,121.5,120.53,121.42,13900.0,121.18,121.5,120.53,121.42,13900.0
2015-04-22 12:30:00,121.44,121.57,121.02,121.33,52000.0,121.44,121.57,121.02,121.33,52000.0
2015-04-22 13:00:00,121.45,121.48,120.8,121.3,33600.0,121.45,121.48,120.8,121.3,33600.0
2015-04-22 13:30:00,121.15,121.86,121.02,121.5,44700.0,121.15,121.86,121.02,121.5,44700.0
2015-04-22 14:00:00,121.57,121.81,121.2,121.67,44000.0,121.57,121.81,121.2,121.67,44000.0
2015-04-22 14:30:00,121.67,121.82,121.21,121.22,35100.0,121.67,121.82,121.21,121.22,35100.0
2015-04-22 15:00:00,121.22,121.61,121.17,121.21,22200.0,121.22,121.61,121.17,121.21,22200.0
2015-04-22 15:30:00,121.09,121.39,120.97,121.07,74000.0,121.09,121.39,120.97,121.07,74000.0
2015-04-23 09:30:00,120.69,121.36,120.29,120.84,47200.0,120.69,121.36,120.29,120.84,47200.0
2015-04-23 10:00:00,120.75,121.07,120.26,120.93,58300.0,120.75,121.07,120.26,120.93,58300.0
2015-04-23 10:30:00,121.0,122.38,121.0,121.86,62100.0,121.0,122.38,121.0,121.86,62100.0
2015-04-23 11:00:00,121.92,122.06,121.11,121.9,45400.0,121.92,122.06,121.11,121.9,45400.0
2015-04-23 11:30:00,121.82,122.74,121.73,122.34,26200.0,121.82,122.74,121.73,122.34,26200.0
2015-04-23 12:00:00,122.3,122.74,121.94,122.52,77300.0,122.3,122.74,121.94,122.52,77300.0
2015-04-23 12:30:00,122.53,123.7,122.4,123.7,76600.0,122.53,123.7,122.4,123.7,76600.0
2015-04-23 13:00:00,123.69,123.7,123.34,123.47,65200.0,123.69,123.7,123.34,123.47,65200.0
2015-04-23 13:30:00,123.47,124.05,123.3,123.54,55700.0,123.47,124.05,123.3,123.54,55700.0
2015-04-23 14:00:00,123.54,123.98,123.47,123.67,64100.0,123.54,123.98,123.47,123.67,64100.0
2015-04-23 14:30:00,123.73,123.95,123.43,123.64,56200.0,123.73,123.95,123.43,123.64,56200.0
2015-04-23 15:00:00,123.65,123.73,123.39,123.54,64300.0,123.65,123.73,123.39,123.54,64300.0
2015-04-23 15:30:00,123.54,123.59,122.92,122.93,94900.0,123.54,123.59,122.92,122.93,94900.0
2015-04-24 09:30:00,122.38,123.14,121.47,122.33,33800.0,122.38,123.14,121.47,122.33,33800.0
2015-04-24 10:00:00,122.19,122.49,121.61,122.08,44400.0,122.19,122.49,121.61,122.08,44400.0
2015-04-24 10:30:00,122.01,122.35,121.61,121.72,26400.0,122.01,122.35,121.61,121.72,26400.0
2015-04-24 11:00:00,121.69,122.07,121.51,121.87,32600.0,121.69,122.07,121.51,121.87,32600.0
2015-04-24 11:30:00,121.75,121.77,120.69,120.71,70700.0,121.75,121.77,120.69,120.71,70700.0
2015-04-24 12:00:00,120.76,121.53,120.6,121.26,43300.0,120.76,121.53,120.6,121.26,43300.0
2015-04-24 12:30:00,121.41,121.53,120.9,121.14,22200.0,121.41,121.53,120.9,121.14,22200.0
2015-04-24 13:00:00,121.0,121.61,120.96,121.34,23400.0,121.0,121.61,120.96,121.34,23400.0
2015-04-24 13:30:00,121.29,121.61,120.54,120.84,42900.0,121.29,121.61,120.54,120.84,42900.0
2015-04-24 14:00:00,120.76,121.27,120.63,121.0,46600.0,120.76,121.27,120.63,121.0,46600.0
2015-04-24 14:30:00,121.0,121.05,120.65,120.66,32500.0,121.0,121.05,120.65,120.66,32500.0
2015-04-24 15:00:00,120.79,120.96,120.44,120.5,64900.0,120.79,120.96,120.44,120.5,64900.0
2015-04-24 15:30:00,120.47,120.83,120.21,120.28,124800.0,120.47,120.83,120.21,120.28,124800.0
2015-04-27 09:30:00,120.72,123.3,119.5,122.96,281500.0,120.72,123.3,119.5,122.96,281500.0
2015-04-27 10:00:00,122.96,124.95,121.94,124.86,427400.0,122.96,124.95,121.94,124.86,427400.0
2015-04-27 10:30:00,124.83,124.88,120.53,120.58,159900.0,124.83,124.88,120.53,120.58,159900.0
2015-04-27 11:00:00,120.7,121.67,120.16,121.33,69300.0,120.7,121.67,120.16,121.33,69300.0
2015-04-27 11:30:00,121.31,121.45,117.47,117.92,173200.0,121.31,121.45,117.47,117.92,173200.0
2015-04-27 12:00:00,117.81,118.25,116.51,116.83,198400.0,117.81,118.25,116.51,116.83,198400.0
2015-04-27 12:30:00,116.87,117.23,116.18,116.86,122900.0,116.87,117.23,116.18,116.86,122900.0
2015-04-27 13:00:00,116.96,117.45,116.58,116.98,126000.0,116.96,117.45,116.58,116.98,126000.0
2015-04-27 13:30:00,117.11,118.07,116.66,117.57,79400.0,117.11,118.07,116.66,117.57,79400.0
2015-04-27 14:00:00,117.65,117.81,117.28,117.53,87900.0,117.65,117.81,117.28,117.53,87900.0
2015-04-27 14:30:00,117.52,117.65,116.4,116.4,101900.0,117.52,117.65,116.4,116.4,101900.0
2015-04-27 15:00:00,116.42,116.56,115.43,116.3,135900.0,116.42,116.56,115.43,116.3,135900.0
2015-04-27 15:30:00,116.22,117.07,116.02,116.96,165400.0,116.22,117.07,116.02,116.96,165400.0
2015-04-28 09:30:00,118.27,118.84,115.0,115.26,165600.0,118.27,118.84,115.0,115.26,165600.0
2015-04-28 10:00:00,115.12,115.73,113.2,115.6,350000.0,115.12,115.73,113.2,115.6,350000.0
2015-04-28 10:30:00,115.7,117.16,115.02,116.48,143200.0,115.7,117.16,115.02,116.48,143200.0
2015-04-28 11:00:00,116.45,118.34,116.41,118.26,114200.0,116.45,118.34,116.41,118.26,114200.0
2015-04-28 11:30:00,118.14,118.23,116.45,116.57,108600.0,118.14,118.23,116.45,116.57,108600.0
2015-04-28 12:00:00,116.58,118.0,116.58,117.48,40500.0,116.58,118.0,116.58,117.48,40500.0
2015-04-28 12:30:00,117.42,117.66,116.72,117.13,31900.0,117.42,117.66,116.72,117.13,31900.0
2015-04-28 13:00:00,116.94,117.3,116.53,116.71,24300.0,116.94,117.3,116.53,116.71,24300.0
2015-04-28 13:30:00,116.64,116.98,115.71,115.98,146300.0,116.64,116.98,115.71,115.98,146300.0
2015-04-28 14:00:00,115.88,116.2,115.44,115.75,42300.0,115.88,116.2,115.44,115.75,42300.0
2015-04-28 14:30:00,115.65,116.45,115.51,115.78,57800.0,115.65,116.45,115.51,115.78,57800.0
2015-04-28 15:00:00,115.73,116.15,115.35,115.36,80000.0,115.73,116.15,115.35,115.36,80000.0
2015-04-28 15:30:00,115.36,115.78,115.16,115.6,148300.0,115.36,115.78,115.16,115.6,148300.0
2015-04-29 09:30:00,113.94,117.03,113.4,116.33,122500.0,113.94,117.03,113.4,116.33,122500.0
2015-04-29 10:00:00,116.36,117.06,115.64,116.52,60800.0,116.36,117.06,115.64,116.52,60800.0
2015-04-29 10:30:00,116.42,117.33,116.24,116.59,52300.0,116.42,117.33,116.24,116.59,52300.0
2015-04-29 11:00:00,116.59,117.2,115.79,115.79,37100.0,116.59,117.2,115.79,115.79,37100.0
2015-04-29 11:30:00,115.78,116.02,115.06,115.28,16200.0,115.78,116.02,115.06,115.28,16200.0
2015-04-29 12:00:00,115.2,115.49,114.27,114.65,35900.0,115.2,115.49,114.27,114.65,35900.0
2015-04-29 12:30:00,114.65,115.09,114.2,115.09,45100.0,114.65,115.09,114.2,115.09,45100.0
2015-04-29 13:00:00,115.04,115.71,114.56,114.8,59200.0,115.04,115.71,114.56,114.8,59200.0
2015-04-29 13:30:00,114.98,115.34,114.67,115.01,42400.0,114.98,115.34,114.67,115.01,42400.0
2015-04-29 14:00:00,115.19,116.0,115.03,115.64,37700.0,115.19,116.0,115.03,115.64,37700.0
2015-04-29 14:30:00,115.64,116.35,115.62,116.14,44800.0,115.64,116.35,115.62,116.14,44800.0
2015-04-29 15:00:00,116.21,116.21,115.34,115.38,66000.0,116.21,116.21,115.34,115.38,66000.0
2015-04-29 15:30:00,115.46,115.65,115.07,115.21,119900.0,115.46,115.65,115.07,115.21,119900.0
2015-04-30 09:30:00,116.34,118.65,114.06,114.32,84400.0,116.34,118.65,114.06,114.32,84400.0
2015-04-30 10:00:00,114.22,114.93,113.55,114.78,115700.0,114.22,114.93,113.55,114.78,115700.0
2015-04-30 10:30:00,114.9,114.99,113.98,114.36,70300.0,114.9,114.99,113.98,114.36,70300.0
2015-04-30 11:00:00,114.3,114.92,114.02,114.6,49800.0,114.3,114.92,114.02,114.6,49800.0
2015-04-30 11:30:00,114.62,114.89,114.04,114.12,30900.0,114.62,114.89,114.04,114.12,30900.0
2015-04-30 12:00:00,114.08,114.19,112.53,112.69,75000.0,114.08,114.19,112.53,112.69,75000.0
2015-04-30 12:30:00,112.71,112.98,111.76,111.82,72100.0,112.71,112.98,111.76,111.82,72100.0
2015-04-30 13:00:00,111.9,113.29,111.83,112.52,53500.0,111.9,113.29,111.83,112.52,53500.0
2015-04-30 13:30:00,112.48,113.09,111.58,111.7,47900.0,112.48,113.09,111.58,111.7,47900.0
2015-04-30 14:00:00,111.65,111.86,110.94,111.57,116300.0,111.65,111.86,110.94,111.57,116300.0
2015-04-30 14:30:00,111.54,111.73,111.14,111.18,63800.0,111.54,111.73,111.14,111.18,63800.0
2015-04-30 15:00:00,111.23,111.98,110.5,111.13,108400.0,111.23,111.98,110.5,111.13,108400.0
2015-04-30 15:30:00,111.11,112.18,111.05,111.97,284900.0,111.11,112.18,111.05,111.97,284900.0
2015-05-01 09:30:00,114.85,119.75,114.26,118.48,398800.0,114.85,119.75,114.26,118.48,398800.0
2015-05-01 10:00:00,118.15,118.23,115.57,117.12,198500.0,118.15,118.23,115.57,117.12,198500.0
2015-05-01 10:30:00,117.08,117.18,115.0,115.42,97000.0,117.08,117.18,115.0,115.42,97000.0
2015-05-01 11:00:00,115.55,115.58,114.0,114.42,80600.0,115.55,115.58,114.0,114.42,80600.0
2015-05-01 11:30:00,114.5,114.88,112.61,113.75,84100.0,114.5,114.88,112.61,113.75,84100.0
2015-05-01 12:00:00,113.75,114.33,112.71,114.32,71400.0,113.75,114.33,112.71,114.32,71400.0
2015-05-01 12:30:00,114.23,114.64,113.56,114.64,49000.0,114.23,114.64,113.56,114.64,49000.0
2015-05-01 13:00:00,114.74,114.88,113.53,114.25,51200.0,114.74,114.88,113.53,114.25,51200.0
2015-05-01 13:30:00,114.22,114.48,113.96,114.48,40900.0,114.22,114.48,113.96,114.48,40900.0
2015-05-01 14:00:00,114.46,116.34,113.77,116.0,88700.0,114.46,116.34,113.77,116.0,88700.0
2015-05-01 14:30:00,116.01,116.45,115.41,115.64,95500.0,116.01,116.45,115.41,115.64,95500.0
2015-05-01 15:00:00,115.59,115.94,115.0,115.15,52900.0,115.59,115.94,115.0,115.15,52900.0
2015-05-01 15:30:00,115.18,116.29,115.17,115.92,160900.0,115.18,116.29,115.17,115.92,160900.0
2015-05-04 09:30:00,115.43,119.45,114.64,119.35,146700.0,115.43,119.45,114.64,119.35,146700.0
2015-05-04 10:00:00,119.42,119.62,117.96,119.33,68200.0,119.42,119.62,117.96,119.33,68200.0
2015-05-04 10:30:00,119.34,119.47,116.86,117.0,88300.0,119.34,119.47,116.86,117.0,88300.0
2015-05-04 11:00:00,117.18,117.28,115.51,116.08,59600.0,117.18,117.28,115.51,116.08,59600.0
2015-05-04 11:30:00,115.93,117.12,115.61,116.74,41100.0,115.93,117.12,115.61,116.74,41100.0
2015-05-04 12:00:00,116.74,117.93,116.59,117.16,53400.0,116.74,117.93,116.59,117.16,53400.0
2015-05-04 12:30:00,117.17,117.23,116.03,116.03,33500.0,117.17,117.23,116.03,116.03,33500.0
2015-05-04 13:00:00,116.07,116.66,115.51,116.08,54700.0,116.07,116.66,115.51,116.08,54700.0
2015-05-04 13:30:00,115.88,116.71,115.88,116.29,28900.0,115.88,116.71,115.88,116.29,28900.0
2015-05-04 14:00:00,116.2,116.42,115.86,116.24,40000.0,116.2,116.42,115.86,116.24,40000.0
2015-05-04 14:30:00,116.23,116.78,116.14,116.31,33200.0,116.23,116.78,116.14,116.31,33200.0
2015-05-04 15:00:00,116.34,116.55,116.18,116.23,56100.0,116.34,116.55,116.18,116.23,56100.0
2015-05-04 15:30:00,116.13,116.43,116.05,116.37,83600.0,116.13,116.43,116.05,116.37,83600.0
2015-05-05 09:30:00,115.69,116.26,113.52,114.04,84600.0,115.69,116.26,113.52,114.04,84600.0
2015-05-05 10:00:00,114.12,115.25,113.76,114.91,58900.0,114.12,115.25,113.76,114.91,58900.0
2015-05-05 10:30:00,114.54,114.85,113.51,114.17,40700.0,114.54,114.85,113.51,114.17,40700.0
2015-05-05 11:00:00,114.0,114.78,113.56,113.56,41300.0,114.0,114.78,113.56,113.56,41300.0
2015-05-05 11:30:00,113.68,114.72,113.5,114.61,79400.0,113.68,114.72,113.5,114.61,79400.0
2015-05-05 12:00:00,114.66,115.63,114.5,115.28,33100.0,114.66,115.63,114.5,115.28,33100.0
2015-05-05 12:30:00,115.27,115.37,114.47,114.58,20600.0,115.27,115.37,114.47,114.58,20600.0
2015-05-05 13:00:00,114.64,114.64,113.78,113.88,35300.0,114.64,114.64,113.78,113.88,35300.0
2015-05-05 13:30:00,114.09,114.25,113.7,113.95,44100.0,114.09,114.25,113.7,113.95,44100.0
2015-05-05 14:00:00,113.95,114.45,113.63,114.06,75900.0,113.95,114.45,113.63,114.06,75900.0
2015-05-05 14:30:00,113.96,114.35,113.59,113.83,56200.0,113.96,114.35,113.59,113.83,56200.0
2015-05-05 15:00:00,113.81,114.18,113.54,114.03,62700.0,113.81,114.18,113.54,114.03,62700.0
2015-05-05 15:30:00,114.09,114.19,113.79,113.92,103000.0,114.09,114.19,113.79,113.92,103000.0
2015-05-06 09:30:00,119.14,122.5,116.0,117.77,351000.0,119.14,122.5,116.0,117.77,351000.0
2015-05-06 10:00:00,117.91,119.6,117.38,119.02,231100.0,117.91,119.6,117.38,119.02,231100.0
2015-05-06 10:30:00,119.02,119.51,118.71,119.16,234500.0,119.02,119.51,118.71,119.16,234500.0
2015-05-06 11:00:00,119.18,119.96,118.87,119.67,115500.0,119.18,119.96,118.87,119.67,115500.0
2015-05-06 11:30:00,119.75,120.0,118.94,119.58,80500.0,119.75,120.0,118.94,119.58,80500.0
2015-05-06 12:00:00,119.6,119.68,118.98,119.61,95500.0,119.6,119.68,118.98,119.61,95500.0
2015-05-06 12:30:00,119.64,119.99,119.3,119.45,82000.0,119.64,119.99,119.3,119.45,82000.0
2015-05-06 13:00:00,119.45,120.4,119.32,119.72,78000.0,119.45,120.4,119.32,119.72,78000.0
2015-05-06 13:30:00,119.76,119.96,119.35,119.35,87500.0,119.76,119.96,119.35,119.35,87500.0
2015-05-06 14:00:00,119.47,119.82,118.93,119.17,90600.0,119.47,119.82,118.93,119.17,90600.0
2015-05-06 14:30:00,119.18,119.42,118.0,118.04,106800.0,119.18,119.42,118.0,118.04,106800.0
2015-05-06 15:00:00,118.04,118.68,118.04,118.32,270800.0,118.04,118.68,118.04,118.32,270800.0
2015-05-06 15:30:00,118.42,119.87,118.33,119.7,258700.0,118.42,119.87,118.33,119.7,258700.0
2015-05-07 09:30:00,119.75,120.78,117.17,118.24,117000.0,119.75,120.78,117.17,118.24,117000.0
2015-05-07 10:00:00,118.0,119.02,117.66,118.62,86000.0,118.0,119.02,117.66,118.62,86000.0
2015-05-07 10:30:00,118.75,119.38,117.64,119.04,85100.0,118.75,119.38,117.64,119.04,85100.0
2015-05-07 11:00:00,119.04,119.46,118.24,118.99,62700.0,119.04,119.46,118.24,118.99,62700.0
2015-05-07 11:30:00,119.07,119.3,118.45,118.81,62600.0,119.07,119.3,118.45,118.81,62600.0
2015-05-07 12:00:00,118.74,118.99,118.34,118.99,68700.0,118.74,118.99,118.34,118.99,68700.0
2015-05-07 12:30:00,119.02,119.99,119.02,119.93,67300.0,119.02,119.99,119.02,119.93,67300.0
2015-05-07 13:00:00,119.89,119.97,119.43,119.79,64700.0,119.89,119.97,119.43,119.79,64700.0
2015-05-07 13:30:00,119.8,119.96,119.44,119.44,58100.0,119.8,119.96,119.44,119.44,58100.0
2015-05-07 14:00:00,119.49,119.55,119.17,119.49,41000.0,119.49,119.55,119.17,119.49,41000.0
2015-05-07 14:30:00,119.53,119.99,119.35,119.5,65400.0,119.53,119.99,119.35,119.5,65400.0
2015-05-07 15:00:00,119.55,119.94,119.45,119.54,73600.0,119.55,119.94,119.45,119.54,73600.0
2015-05-07 15:30:00,119.53,120.4,119.53,120.37,153900.0,119.53,120.4,119.53,120.37,153900.0
2015-05-08 09:30:00,121.49,123.93,121.49,122.04,166800.0,121.49,123.93,121.49,122.04,166800.0
2015-05-08 10:00:00,122.64,124.32,122.63,123.7,88600.0,122.64,124.32,122.63,123.7,88600.0
2015-05-08 10:30:00,123.85,123.9,122.36,122.42,64600.0,123.85,123.9,122.36,122.42,64600.0
2015-05-08 11:00:00,122.47,123.79,122.14,123.33,92700.0,122.47,123.79,122.14,123.33,92700.0
2015-05-08 11:30:00,123.31,123.9,122.94,123.8,83300.0,123.31,123.9,122.94,123.8,83300.0
2015-05-08 12:00:00,123.79,123.99,123.0,123.03,43200.0,123.79,123.99,123.0,123.03,43200.0
2015-05-08 12:30:00,123.1,123.57,122.57,122.83,54500.0,123.1,123.57,122.57,122.83,54500.0
2015-05-08 13:00:00,122.76,122.76,121.84,121.84,39000.0,122.76,122.76,121.84,121.84,39000.0
2015-05-08 13:30:00,121.97,122.07,121.17,121.51,55600.0,121.97,122.07,121.17,121.51,55600.0
2015-05-08 14:00:00,121.44,121.67,121.22,121.28,30300.0,121.44,121.67,121.22,121.28,30300.0
2015-05-08 14:30:00,121.29,121.32,120.63,121.18,40700.0,121.29,121.32,120.63,121.18,40700.0
2015-05-08 15:00:00,121.22,121.54,121.0,121.26,50700.0,121.22,121.54,121.0,121.26,50700.0
2015-05-08 15:30:00,121.26,121.96,121.25,121.73,103000.0,121.26,121.96,121.25,121.73,103000.0
2015-05-11 09:30:00,122.28,123.41,121.71,122.5,66800.0,122.28,123.41,121.71,122.5,66800.0
2015-05-11 10:00:00,122.47,123.16,121.41,121.76,66800.0,122.47,123.16,121.41,121.76,66800.0
2015-05-11 10:30:00,121.85,121.86,120.84,121.56,42600.0,121.85,121.86,120.84,121.56,42600.0
2015-05-11 11:00:00,121.49,121.69,121.16,121.63,28200.0,121.49,121.69,121.16,121.63,28200.0
2015-05-11 11:30:00,121.66,122.36,121.35,122.28,62200.0,121.66,122.36,121.35,122.28,62200.0
2015-05-11 12:00:00,122.28,122.46,121.64,121.82,33000.0,122.28,122.46,121.64,121.82,33000.0
2015-05-11 12:30:00,121.86,122.18,121.34,121.44,33400.0,121.86,122.18,121.34,121.44,33400.0
2015-05-11 13:00:00,121.42,122.32,121.32,121.96,23500.0,121.42,122.32,121.32,121.96,23500.0
2015-05-11 13:30:00,121.92,122.24,121.55,121.58,32200.0,121.92,122.24,121.55,121.58,32200.0
2015-05-11 14:00:00,121.67,121.82,121.05,121.57,66000.0,121.67,121.82,121.05,121.57,66000.0
2015-05-11 14:30:00,121.56,121.66,120.9,120.96,35300.0,121.56,121.66,120.9,120.96,35300.0
2015-05-11 15:00:00,120.91,121.14,120.56,120.94,45900.0,120.91,121.14,120.56,120.94,45900.0
2015-05-11 15:30:00,120.93,121.27,120.81,120.97,97100.0,120.93,121.27,120.81,120.97,97100.0
2015-05-12 09:30:00,120.23,120.94,119.05,120.38,39900.0,120.23,120.94,119.05,120.38,39900.0
2015-05-12 10:00:00,120.58,121.22,120.28,120.48,33300.0,120.58,121.22,120.28,120.48,33300.0
2015-05-12 10:30:00,120.45,121.26,120.26,120.73,69100.0,120.45,121.26,120.26,120.73,69100.0
2015-05-12 11:00:00,120.9,121.28,120.09,120.54,38000.0,120.9,121.28,120.09,120.54,38000.0
2015-05-12 11:30:00,120.67,121.27,120.24,120.48,27300.0,120.67,121.27,120.24,120.48,27300.0
2015-05-12 12:00:00,120.62,120.9,120.23,120.72,23500.0,120.62,120.9,120.23,120.72,23500.0
2015-05-12 12:30:00,120.76,121.27,120.52,120.97,36700.0,120.76,121.27,120.52,120.97,36700.0
2015-05-12 13:00:00,120.99,121.25,120.82,120.96,39400.0,120.99,121.25,120.82,120.96,39400.0
2015-05-12 13:30:00,120.9,121.1,120.44,120.83,20400.0,120.9,121.1,120.44,120.83,20400.0
2015-05-12 14:00:00,120.74,121.16,120.66,120.9,11600.0,120.74,121.16,120.66,120.9,11600.0
2015-05-12 14:30:00,121.02,121.35,120.62,120.81,49700.0,121.02,121.35,120.62,120.81,49700.0
2015-05-12 15:00:00,120.91,121.32,120.29,120.38,33800.0,120.91,121.32,120.29,120.38,33800.0
2015-05-12 15:30:00,120.43,121.26,120.15,121.09,112300.0,120.43,121.26,120.15,121.09,112300.0
2015-05-13 09:30:00,122.14,123.01,121.11,121.73,72300.0,122.14,123.01,121.11,121.73,72300.0
2015-05-13 10:00:00,121.75,122.25,121.27,122.16,37700.0,121.75,122.25,121.27,122.16,37700.0
2015-05-13 10:30:00,122.16,122.16,121.09,121.47,64400.0,122.16,122.16,121.09,121.47,64400.0
2015-05-13 11:00:00,121.42,121.42,120.69,120.79,31100.0,121.42,121.42,120.69,120.79,31100.0
2015-05-13 11:30:00,120.73,121.34,120.62,121.25,33200.0,120.73,121.34,120.62,121.25,33200.0
2015-05-13 12:00:00,121.14,121.46,120.9,121.17,32200.0,121.14,121.46,120.9,121.17,32200.0
2015-05-13 12:30:00,120.92,122.1,120.74,121.81,29000.0,120.92,122.1,120.74,121.81,29000.0
2015-05-13 13:00:00,121.73,122.42,121.6,121.75,80700.0,121.73,122.42,121.6,121.75,80700.0
2015-05-13 13:30:00,121.73,121.88,120.86,121.26,50800.0,121.73,121.88,120.86,121.26,50800.0
2015-05-13 14:00:00,121.23,121.63,120.75,121.41,28900.0,121.23,121.63,120.75,121.41,28900.0
2015-05-13 14:30:00,121.36,122.06,121.14,121.85,42900.0,121.36,122.06,121.14,121.85,42900.0
2015-05-13 15:00:00,121.76,121.98,121.43,121.43,70600.0,121.76,121.98,121.43,121.43,70600.0
2015-05-13 15:30:00,121.43,121.83,121.17,121.41,87000.0,121.43,121.83,121.17,121.41,87000.0
2015-05-14 09:30:00,122.38,122.61,120.04,120.51,76100.0,122.38,122.61,120.04,120.51,76100.0
2015-05-14 10:00:00,120.33,122.36,120.24,122.19,73700.0,120.33,122.36,120.24,122.19,73700.0
2015-05-14 10:30:00,122.3,122.56,121.54,122.55,69900.0,122.3,122.56,121.54,122.55,69900.0
2015-05-14 11:00:00,122.54,123.51,122.49,123.43,65800.0,122.54,123.51,122.49,123.43,65800.0
2015-05-14 11:30:00,123.38,123.64,123.12,123.45,80500.0,123.38,123.64,123.12,123.45,80500.0
2015-05-14 12:00:00,123.39,123.59,122.64,123.52,101500.0,123.39,123.59,122.64,123.52,101500.0
2015-05-14 12:30:00,123.49,123.71,123.18,123.23,101500.0,123.49,123.71,123.18,123.23,101500.0
2015-05-14 13:00:00,123.27,123.39,122.62,123.25,71400.0,123.27,123.39,122.62,123.25,71400.0
2015-05-14 13:30:00,123.14,123.43,122.82,122.84,42600.0,123.14,123.43,122.82,122.84,42600.0
2015-05-14 14:00:00,122.85,122.85,122.31,122.7,29900.0,122.85,122.85,122.31,122.7,29900.0
2015-05-14 14:30:00,122.73,122.9,121.7,121.94,58800.0,122.73,122.9,121.7,121.94,58800.0
2015-05-14 15:00:00,121.93,122.18,121.78,122.16,34200.0,121.93,122.18,121.78,122.16,34200.0
2015-05-14 15:30:00,122.2,122.81,122.13,122.65,92900.0,122.2,122.81,122.13,122.65,92900.0
2015-05-15 09:30:00,122.6,122.64,121.47,122.0,51600.0,122.6,122.64,121.47,122.0,51600.0
2015-05-15 10:00:00,122.36,122.69,121.84,122.24,23500.0,122.36,122.69,121.84,122.24,23500.0
2015-05-15 10:30:00,122.24,122.55,121.95,122.48,13400.0,122.24,122.55,121.95,122.48,13400.0
2015-05-15 11:00:00,122.4,123.31,122.25,122.99,33100.0,122.4,123.31,122.25,122.99,33100.0
2015-05-15 11:30:00,122.88,123.17,122.39,122.47,19300.0,122.88,123.17,122.39,122.47,19300.0
2015-05-15 12:00:00,122.54,122.54,122.16,122.24,24100.0,122.54,122.54,122.16,122.24,24100.0
2015-05-15 12:30:00,122.16,122.8,122.11,122.53,13900.0,122.16,122.8,122.11,122.53,13900.0
2015-05-15 13:00:00,122.43,122.6,121.77,121.96,25300.0,122.43,122.6,121.77,121.96,25300.0
2015-05-15 13:30:00,121.96,122.28,121.9,122.1,16300.0,121.96,122.28,121.9,122.1,16300.0
2015-05-15 14:00:00,122.07,122.33,121.87,122.11,32700.0,122.07,122.33,121.87,122.11,32700.0
2015-05-15 14:30:00,122.07,122.83,122.07,122.7,54900.0,122.07,122.83,122.07,122.7,54900.0
2015-05-15 15:00:00,122.67,122.77,122.35,122.48,49900.0,122.67,122.77,122.35,122.48,49900.0
2015-05-15 15:30:00,122.47,122.96,122.33,122.78,96400.0,122.47,122.96,122.33,122.78,96400.0
2015-05-18 09:30:00,122.42,124.6,121.53,123.59,76500.0,122.42,124.6,121.53,123.59,76500.0
2015-05-18 10:00:00,123.59,123.95,123.11,123.39,35900.0,123.59,123.95,123.11,123.39,35900.0
2015-05-18 10:30:00,123.58,124.29,123.58,124.02,32600.0,123.58,124.29,123.58,124.02,32600.0
2015-05-18 11:00:00,124.02,126.0,124.02,125.68,93800.0,124.02,126.0,124.02,125.68,93800.0
2015-05-18 11:30:00,125.7,126.15,125.12,125.12,84100.0,125.7,126.15,125.12,125.12,84100.0
2015-05-18 12:00:00,125.24,125.49,124.37,124.57,115200.0,125.24,125.49,124.37,124.57,115200.0
2015-05-18 12:30:00,124.48,125.49,124.29,125.49,78700.0,124.48,125.49,124.29,125.49,78700.0
2015-05-18 13:00:00,125.53,125.7,125.12,125.36,42200.0,125.53,125.7,125.12,125.36,42200.0
2015-05-18 13:30:00,125.26,125.87,125.21,125.81,34800.0,125.26,125.87,125.21,125.81,34800.0
2015-05-18 14:00:00,125.81,126.14,125.45,125.57,53300.0,125.81,126.14,125.45,125.57,53300.0
2015-05-18 14:30:00,125.5,125.66,125.01,125.27,24300.0,125.5,125.66,125.01,125.27,24300.0
2015-05-18 15:00:00,125.3,125.69,125.0,125.52,37000.0,125.3,125.69,125.0,125.52,37000.0
2015-05-18 15:30:00,125.48,126.12,125.38,126.02,133500.0,125.48,126.12,125.38,126.02,133500.0
2015-05-19 09:30:00,126.23,127.83,125.66,126.69,104700.0,126.23,127.83,125.66,126.69,104700.0
2015-05-19 10:00:00,126.65,126.84,125.02,125.59,55400.0,126.65,126.84,125.02,125.59,55400.0
2015-05-19 10:30:00,125.66,125.91,125.15,125.35,21200.0,125.66,125.91,125.15,125.35,21200.0
2015-05-19 11:00:00,125.53,126.14,125.45,125.57,23300.0,125.53,126.14,125.45,125.57,23300.0
2015-05-19 11:30:00,125.61,125.99,125.34,125.86,41000.0,125.61,125.99,125.34,125.86,41000.0
2015-05-19 12:00:00,125.83,125.99,125.64,125.74,65600.0,125.83,125.99,125.64,125.74,65600.0
2015-05-19 12:30:00,125.7,126.25,125.7,126.12,52100.0,125.7,126.25,125.7,126.12,52100.0
2015-05-19 13:00:00,126.13,126.4,125.83,126.1,27000.0,126.13,126.4,125.83,126.1,27000.0
2015-05-19 13:30:00,126.1,126.56,126.03,126.1,52900.0,126.1,126.56,126.03,126.1,52900.0
2015-05-19 14:00:00,126.05,126.2,125.94,126.08,50600.0,126.05,126.2,125.94,126.08,50600.0
2015-05-19 14:30:00,126.06,126.06,124.79,124.86,51400.0,126.06,126.06,124.79,124.86,51400.0
2015-05-19 15:00:00,124.82,124.95,124.07,124.56,60100.0,124.82,124.95,124.07,124.56,60100.0
2015-05-19 15:30:00,124.52,125.11,124.43,124.95,124700.0,124.52,125.11,124.43,124.95,124700.0
2015-05-20 09:30:00,125.44,126.35,124.25,124.87,48700.0,125.44,126.35,124.25,124.87,48700.0
2015-05-20 10:00:00,124.86,125.31,124.55,125.0,38300.0,124.86,125.31,124.55,125.0,38300.0
2015-05-20 10:30:00,124.93,125.72,124.93,125.63,25300.0,124.93,125.72,124.93,125.63,25300.0
2015-05-20 11:00:00,125.66,126.4,125.66,125.8,43700.0,125.66,126.4,125.66,125.8,43700.0
2015-05-20 11:30:00,125.85,126.25,124.77,126.02,166400.0,125.85,126.25,124.77,126.02,166400.0
2015-05-20 12:00:00,126.1,126.39,125.86,125.94,25800.0,126.1,126.39,125.86,125.94,25800.0
2015-05-20 12:30:00,125.95,127.05,125.88,126.77,79400.0,125.95,127.05,125.88,126.77,79400.0
2015-05-20 13:00:00,126.83,127.05,126.31,127.05,21100.0,126.83,127.05,126.31,127.05,21100.0
2015-05-20 13:30:00,127.0,127.39,126.68,127.07,21900.0,127.0,127.39,126.68,127.07,21900.0
2015-05-20 14:00:00,127.17,128.07,126.93,128.03,79200.0,127.17,128.07,126.93,128.03,79200.0
2015-05-20 14:30:00,128.04,128.22,127.87,127.94,53100.0,128.04,128.22,127.87,127.94,53100.0
2015-05-20 15:00:00,127.95,127.99,127.28,127.79,93500.0,127.95,127.99,127.28,127.79,93500.0
2015-05-20 15:30:00,127.79,128.18,127.7,127.93,147500.0,127.79,128.18,127.7,127.93,147500.0
2015-05-21 09:30:00,127.59,128.0,126.57,126.98,89700.0,127.59,128.0,126.57,126.98,89700.0
2015-05-21 10:00:00,127.21,127.21,126.34,126.88,82100.0,127.21,127.21,126.34,126.88,82100.0
2015-05-21 10:30:00,127.0,127.11,125.9,126.34,63100.0,127.0,127.11,125.9,126.34,63100.0
2015-05-21 11:00:00,126.36,127.09,126.2,126.27,43500.0,126.36,127.09,126.2,126.27,43500.0
2015-05-21 11:30:00,126.27,126.29,124.57,125.49,93300.0,126.27,126.29,124.57,125.49,93300.0
2015-05-21 12:00:00,125.44,126.05,125.24,125.99,32400.0,125.44,126.05,125.24,125.99,32400.0
2015-05-21 12:30:00,126.03,126.17,125.27,125.27,34000.0,126.03,126.17,125.27,125.27,34000.0
2015-05-21 13:00:00,125.28,125.79,125.21,125.35,25200.0,125.28,125.79,125.21,125.35,25200.0
2015-05-21 13:30:00,125.3,125.9,124.95,125.9,53000.0,125.3,125.9,124.95,125.9,53000.0
2015-05-21 14:00:00,125.79,126.45,125.57,126.39,35200.0,125.79,126.45,125.57,126.39,35200.0
2015-05-21 14:30:00,126.39,126.91,126.23,126.88,42700.0,126.39,126.91,126.23,126.88,42700.0
2015-05-21 15:00:00,126.81,126.81,126.25,126.69,39400.0,126.81,126.81,126.25,126.69,39400.0
2015-05-21 15:30:00,126.66,127.12,126.62,126.87,95200.0,126.66,127.12,126.62,126.87,95200.0
2015-05-22 09:30:00,126.26,126.45,125.51,126.19,44900.0,126.26,126.45,125.51,126.19,44900.0
2015-05-22 10:00:00,126.47,126.92,126.16,126.89,30800.0,126.47,126.92,126.16,126.89,30800.0
2015-05-22 10:30:00,126.9,127.11,126.68,126.98,39500.0,126.9,127.11,126.68,126.98,39500.0
2015-05-22 11:00:00,127.0,127.41,126.72,127.02,52600.0,127.0,127.41,126.72,127.02,52600.0
2015-05-22 11:30:00,127.1,127.1,126.03,126.36,33400.0,127.1,127.1,126.03,126.36,33400.0
2015-05-22 12:00:00,126.47,127.0,126.2,127.0,77800.0,126.47,127.0,126.2,127.0,77800.0
2015-05-22 12:30:00,126.9,127.5,126.9,127.27,45100.0,126.9,127.5,126.9,127.27,45100.0
2015-05-22 13:00:00,127.24,127.49,126.96,127.08,11700.0,127.24,127.49,126.96,127.08,11700.0
2015-05-22 13:30:00,127.17,127.5,126.97,127.19,25600.0,127.17,127.5,126.97,127.19,25600.0
2015-05-22 14:00:00,127.28,127.29,126.5,126.5,19900.0,127.28,127.29,126.5,126.5,19900.0
2015-05-22 14:30:00,126.49,126.98,126.47,126.47,13500.0,126.49,126.98,126.47,126.47,13500.0
2015-05-22 15:00:00,126.56,127.07,126.47,127.03,28700.0,126.56,127.07,126.47,127.03,28700.0
2015-05-22 15:30:00,127.09,127.44,126.97,127.16,98400.0,127.09,127.44,126.97,127.16,98400.0
2015-05-26 09:30:00,127.0,128.74,126.63,128.17,103400.0,127.0,128.74,126.63,128.17,103400.0
2015-05-26 10:00:00,128.26,128.26,126.01,126.83,58600.0,128.26,128.26,126.01,126.83,58600.0
2015-05-26 10:30:00,126.87,126.87,126.15,126.73,50600.0,126.87,126.87,126.15,126.73,50600.0
2015-05-26 11:00:00,126.65,126.65,125.51,125.72,45200.0,126.65,126.65,125.51,125.72,45200.0
2015-05-26 11:30:00,125.68,126.0,125.46,125.91,52600.0,125.68,126.0,125.46,125.91,52600.0
2015-05-26 12:00:00,125.89,127.33,125.82,127.32,53100.0,125.89,127.33,125.82,127.32,53100.0
2015-05-26 12:30:00,127.4,127.55,127.07,127.14,25700.0,127.4,127.55,127.07,127.14,25700.0
2015-05-26 13:00:00,127.11,127.15,126.2,126.2,35200.0,127.11,127.15,126.2,126.2,35200.0
2015-05-26 13:30:00,126.18,126.73,125.92,126.24,33400.0,126.18,126.73,125.92,126.24,33400.0
2015-05-26 14:00:00,126.24,126.28,125.62,126.24,68300.0,126.24,126.28,125.62,126.24,68300.0
2015-05-26 14:30:00,126.25,126.8,126.1,126.36,53300.0,126.25,126.8,126.1,126.36,53300.0
2015-05-26 15:00:00,126.29,127.34,126.17,127.2,74500.0,126.29,127.34,126.17,127.2,74500.0
2015-05-26 15:30:00,127.21,127.38,126.88,127.16,139900.0,127.21,127.38,126.88,127.16,139900.0
2015-05-27 09:30:00,128.12,129.0,127.02,128.73,65300.0,128.12,129.0,127.02,128.73,65300.0
2015-05-27 10:00:00,128.77,130.0,128.35,129.85,145600.0,128.77,130.0,128.35,129.85,145600.0
2015-05-27 10:30:00,129.94,130.82,129.64,130.69,170700.0,129.94,130.82,129.64,130.69,170700.0
2015-05-27 11:00:00,130.66,131.08,130.26,131.0,102700.0,130.66,131.08,130.26,131.0,102700.0
2015-05-27 11:30:00,130.95,131.54,130.85,130.94,157200.0,130.95,131.54,130.85,130.94,157200.0
2015-05-27 12:00:00,130.95,131.01,129.8,129.94,79100.0,130.95,131.01,129.8,129.94,79100.0
2015-05-27 12:30:00,129.96,130.32,129.38,129.4,72600.0,129.96,130.32,129.38,129.4,72600.0
2015-05-27 13:00:00,129.43,129.46,129.01,129.24,79500.0,129.43,129.46,129.01,129.24,79500.0
2015-05-27 13:30:00,129.21,129.25,128.57,128.87,46000.0,129.21,129.25,128.57,128.87,46000.0
2015-05-27 14:00:00,128.91,129.27,128.75,129.02,92900.0,128.91,129.27,128.75,129.02,92900.0
2015-05-27 14:30:00,129.02,129.11,128.52,128.85,56900.0,129.02,129.11,128.52,128.85,56900.0
2015-05-27 15:00:00,128.87,129.05,128.74,129.05,163300.0,128.87,129.05,128.74,129.05,163300.0
2015-05-27 15:30:00,129.1,129.82,129.09,129.49,208400.0,129.1,129.82,129.09,129.49,208400.0
2015-05-28 09:30:00,129.43,130.0,127.22,127.66,115500.0,129.43,130.0,127.22,127.66,115500.0
2015-05-28 10:00:00,127.66,128.35,127.14,128.27,96400.0,127.66,128.35,127.14,128.27,96400.0
2015-05-28 10:30:00,128.1,128.23,127.58,127.7,38000.0,128.1,128.23,127.58,127.7,38000.0
2015-05-28 11:00:00,127.76,128.24,127.36,127.97,51200.0,127.76,128.24,127.36,127.97,51200.0
2015-05-28 11:30:00,127.97,128.08,127.26,127.74,68200.0,127.97,128.08,127.26,127.74,68200.0
2015-05-28 12:00:00,127.83,127.97,127.1,127.24,36000.0,127.83,127.97,127.1,127.24,36000.0
2015-05-28 12:30:00,127.24,127.57,126.75,126.83,53900.0,127.24,127.57,126.75,126.83,53900.0
2015-05-28 13:00:00,126.75,127.04,126.33,126.98,47500.0,126.75,127.04,126.33,126.98,47500.0
2015-05-28 13:30:00,126.95,127.26,126.68,126.93,44300.0,126.95,127.26,126.68,126.93,44300.0
2015-05-28 14:00:00,126.92,127.57,126.9,127.18,39400.0,126.92,127.57,126.9,127.18,39400.0
2015-05-28 14:30:00,127.18,127.37,126.72,126.85,81400.0,127.18,127.37,126.72,126.85,81400.0
2015-05-28 15:00:00,126.81,127.67,126.47,127.46,122500.0,126.81,127.67,126.47,127.46,122500.0
2015-05-28 15:30:00,127.46,127.6,127.17,127.34,151500.0,127.46,127.6,127.17,127.34,151500.0
2015-05-29 09:30:00,127.73,127.82,125.5,125.72,146406.0,127.73,127.82,125.5,125.72,146406.0
2015-05-29 10:00:00,125.76,126.73,124.19,125.82,138862.0,125.76,126.73,124.19,125.82,138862.0
2015-05-29 10:30:00,125.84,126.16,125.03,125.86,92211.0,125.84,126.16,125.03,125.86,92211.0
2015-05-29 11:00:00,125.86,126.53,125.83,125.83,71243.0,125.86,126.53,125.83,125.83,71243.0
2015-05-29 11:30:00,125.8,126.11,125.34,125.5,121819.0,125.8,126.11,125.34,125.5,121819.0
2015-05-29 12:00:00,125.53,126.06,125.49,126.03,63671.0,125.53,126.06,125.49,126.03,63671.0
2015-05-29 12:30:00,126.02,126.47,125.76,125.85,55847.0,126.02,126.47,125.76,125.85,55847.0
2015-05-29 13:00:00,125.9,126.04,125.77,125.98,61553.0,125.9,126.04,125.77,125.98,61553.0
2015-05-29 13:30:00,126.0,126.91,125.92,126.65,70834.0,126.0,126.91,125.92,126.65,70834.0
2015-05-29 14:00:00,126.54,126.65,125.52,125.92,62563.0,126.54,126.65,125.52,125.92,62563.0
2015-05-29 14:30:00,125.85,126.08,125.36,125.73,33920.0,125.85,126.08,125.36,125.73,33920.0
2015-05-29 15:00:00,125.77,125.89,125.14,125.5,112456.0,125.77,125.89,125.14,125.5,112456.0
2015-05-29 15:30:00,125.49,125.9,125.23,125.63,209839.0,125.49,125.9,125.23,125.63,209839.0
2015-06-01 09:30:00,125.7,126.92,123.21,123.73,68099.0,125.7,126.92,123.21,123.73,68099.0
2015-06-01 10:00:00,123.73,124.46,121.86,122.45,164679.0,123.73,124.46,121.86,122.45,164679.0
2015-06-01 10:30:00,122.41,124.43,122.33,124.12,62518.0,122.41,124.43,122.33,124.12,62518.0
2015-06-01 11:00:00,124.07,124.8,123.55,124.38,52307.0,124.07,124.8,123.55,124.38,52307.0
2015-06-01 11:30:00,124.41,124.45,123.5,123.7,29728.0,124.41,124.45,123.5,123.7,29728.0
2015-06-01 12:00:00,123.64,124.51,123.39,124.07,35770.0,123.64,124.51,123.39,124.07,35770.0
2015-06-01 12:30:00,124.1,124.44,123.92,124.33,19290.0,124.1,124.44,123.92,124.33,19290.0
2015-06-01 13:00:00,124.35,124.35,123.69,124.13,29552.0,124.35,124.35,123.69,124.13,29552.0
2015-06-01 13:30:00,124.27,124.7,123.98,124.57,133380.0,124.27,124.7,123.98,124.57,133380.0
2015-06-01 14:00:00,124.66,125.13,124.33,124.55,84124.0,124.66,125.13,124.33,124.55,84124.0
2015-06-01 14:30:00,124.53,125.01,124.45,124.63,46140.0,124.53,125.01,124.45,124.63,46140.0
2015-06-01 15:00:00,124.7,124.75,124.07,124.08,83094.0,124.7,124.75,124.07,124.08,83094.0
2015-06-01 15:30:00,124.2,124.23,123.65,124.04,143025.0,124.2,124.23,123.65,124.04,143025.0
2015-06-02 09:30:00,123.77,124.54,120.86,121.85,147289.0,123.77,124.54,120.86,121.85,147289.0
2015-06-02 10:00:00,122.1,122.8,121.76,122.53,92303.0,122.1,122.8,121.76,122.53,92303.0
2015-06-02 10:30:00,122.53,123.73,122.4,123.51,59390.0,122.53,123.73,122.4,123.51,59390.0
2015-06-02 11:00:00,123.47,123.81,123.2,123.27,62758.0,123.47,123.81,123.2,123.27,62758.0
2015-06-02 11:30:00,123.16,124.17,123.15,123.38,108374.0,123.16,124.17,123.15,123.38,108374.0
2015-06-02 12:00:00,123.54,124.21,123.16,123.16,73439.0,123.54,124.21,123.16,123.16,73439.0
2015-06-02 12:30:00,123.19,124.2,122.99,124.18,54739.0,123.19,124.2,122.99,124.18,54739.0
2015-06-02 13:00:00,124.06,124.93,124.0,124.79,50780.0,124.06,124.93,124.0,124.79,50780.0
2015-06-02 13:30:00,124.79,125.21,124.52,124.78,49653.0,124.79,125.21,124.52,124.78,49653.0
2015-06-02 14:00:00,124.51,124.87,124.18,124.51,32149.0,124.51,124.87,124.18,124.51,32149.0
2015-06-02 14:30:00,124.51,124.67,124.15,124.21,41221.0,124.51,124.67,124.15,124.21,41221.0
2015-06-02 15:00:00,124.21,124.5,124.03,124.08,41770.0,124.21,124.5,124.03,124.08,41770.0
2015-06-02 15:30:00,123.97,124.44,123.87,124.01,82566.0,123.97,124.44,123.87,124.01,82566.0
2015-06-03 09:30:00,124.12,125.59,123.42,123.65,77196.0,124.12,125.59,123.42,123.65,77196.0
2015-06-03 10:00:00,123.67,124.77,123.08,124.68,59394.0,123.67,124.77,123.08,124.68,59394.0
2015-06-03 10:30:00,124.67,124.95,124.38,124.83,71843.0,124.67,124.95,124.38,124.83,71843.0
2015-06-03 11:00:00,124.77,125.25,124.38,124.8,43977.0,124.77,125.25,124.38,124.8,43977.0
2015-06-03 11:30:00,124.84,124.93,124.05,124.2,25963.0,124.84,124.93,124.05,124.2,25963.0
2015-06-03 12:00:00,124.24,124.34,123.36,123.76,60154.0,124.24,124.34,123.36,123.76,60154.0
2015-06-03 12:30:00,123.74,123.74,123.01,123.06,38161.0,123.74,123.74,123.01,123.06,38161.0
2015-06-03 13:00:00,123.09,123.51,123.02,123.11,36614.0,123.09,123.51,123.02,123.11,36614.0
2015-06-03 13:30:00,123.11,123.47,123.02,123.47,23304.0,123.11,123.47,123.02,123.47,23304.0
2015-06-03 14:00:00,123.51,123.64,122.96,123.34,32602.0,123.51,123.64,122.96,123.34,32602.0
2015-06-03 14:30:00,123.39,123.68,123.17,123.62,26436.0,123.39,123.68,123.17,123.62,26436.0
2015-06-03 15:00:00,123.63,123.99,123.59,123.65,34965.0,123.63,123.99,123.59,123.65,34965.0
2015-06-03 15:30:00,123.63,123.89,123.45,123.74,73311.0,123.63,123.89,123.45,123.74,73311.0
2015-06-04 09:30:00,122.61,123.78,122.51,122.73,80821.0,122.61,123.78,122.51,122.73,80821.0
2015-06-04 10:00:00,122.56,123.0,121.75,122.66,127839.0,122.56,123.0,121.75,122.66,127839.0
2015-06-04 10:30:00,122.61,123.1,122.53,122.75,41007.0,122.61,123.1,122.53,122.75,41007.0
2015-06-04 11:00:00,122.61,122.99,122.2,122.6,24566.0,122.61,122.99,122.2,122.6,24566.0
2015-06-04 11:30:00,122.48,122.48,121.52,121.73,70316.0,122.48,122.48,121.52,121.73,70316.0
2015-06-04 12:00:00,121.68,121.8,120.89,121.09,84136.0,121.68,121.8,120.89,121.09,84136.0
2015-06-04 12:30:00,121.06,121.26,120.71,120.88,47245.0,121.06,121.26,120.71,120.88,47245.0
2015-06-04 13:00:00,120.8,120.82,119.33,119.99,63671.0,120.8,120.82,119.33,119.99,63671.0
2015-06-04 13:30:00,120.04,120.05,118.98,119.43,59661.0,120.04,120.05,118.98,119.43,59661.0
2015-06-04 14:00:00,119.42,119.67,119.12,119.56,75335.0,119.42,119.67,119.12,119.56,75335.0
2015-06-04 14:30:00,119.62,120.29,119.45,120.19,68226.0,119.62,120.29,119.45,120.19,68226.0
2015-06-04 15:00:00,120.2,120.39,119.8,120.22,56354.0,120.2,120.39,119.8,120.22,56354.0
2015-06-04 15:30:00,120.07,120.48,120.05,120.45,106056.0,120.07,120.48,120.05,120.45,106056.0
2015-06-05 09:30:00,121.65,121.88,119.65,120.8,176390.0,121.65,121.88,119.65,120.8,176390.0
2015-06-05 10:00:00,120.9,122.06,120.8,121.65,140830.0,120.9,122.06,120.8,121.65,140830.0
2015-06-05 10:30:00,121.68,121.94,120.86,121.28,47834.0,121.68,121.94,120.86,121.28,47834.0
2015-06-05 11:00:00,121.29,122.39,121.13,122.23,27137.0,121.29,122.39,121.13,122.23,27137.0
2015-06-05 11:30:00,122.25,122.72,122.0,122.71,31680.0,122.25,122.72,122.0,122.71,31680.0
2015-06-05 12:00:00,122.68,123.02,122.45,122.83,39003.0,122.68,123.02,122.45,122.83,39003.0
2015-06-05 12:30:00,122.69,122.73,122.24,122.24,20980.0,122.69,122.73,122.24,122.24,20980.0
2015-06-05 13:00:00,122.23,123.13,122.12,123.03,38067.0,122.23,123.13,122.12,123.03,38067.0
2015-06-05 13:30:00,123.01,123.62,123.0,123.49,49804.0,123.01,123.62,123.0,123.49,49804.0
2015-06-05 14:00:00,123.47,124.23,123.44,123.78,51201.0,123.47,124.23,123.44,123.78,51201.0
2015-06-05 14:30:00,123.78,124.15,123.71,124.0,31841.0,123.78,124.15,123.71,124.0,31841.0
2015-06-05 15:00:00,124.07,124.25,123.81,123.84,29084.0,124.07,124.25,123.81,123.84,29084.0
2015-06-05 15:30:00,123.83,123.98,123.68,123.85,110270.0,123.83,123.98,123.68,123.85,110270.0
2015-06-08 09:30:00,125.0,125.58,123.73,124.4,110234.0,125.0,125.58,123.73,124.4,110234.0
2015-06-08 10:00:00,124.37,124.97,123.46,123.75,59660.0,124.37,124.97,123.46,123.75,59660.0
2015-06-08 10:30:00,123.69,124.17,123.51,124.04,22264.0,123.69,124.17,123.51,124.04,22264.0
2015-06-08 11:00:00,123.92,124.84,123.85,124.59,33021.0,123.92,124.84,123.85,124.59,33021.0
2015-06-08 11:30:00,124.57,124.8,124.03,124.39,36563.0,124.57,124.8,124.03,124.39,36563.0
2015-06-08 12:00:00,124.41,124.7,123.93,124.16,56957.0,124.41,124.7,123.93,124.16,56957.0
2015-06-08 12:30:00,124.14,124.3,123.14,123.14,74162.0,124.14,124.3,123.14,123.14,74162.0
2015-06-08 13:00:00,123.12,123.88,123.09,123.72,35181.0,123.12,123.88,123.09,123.72,35181.0
2015-06-08 13:30:00,123.72,123.82,123.18,123.7,42353.0,123.72,123.82,123.18,123.7,42353.0
2015-06-08 14:00:00,123.68,123.81,122.96,123.62,24101.0,123.68,123.81,122.96,123.62,24101.0
2015-06-08 14:30:00,123.86,124.3,123.65,123.74,25065.0,123.86,124.3,123.65,123.74,25065.0
2015-06-08 15:00:00,123.68,124.02,123.64,123.92,25519.0,123.68,124.02,123.64,123.92,25519.0
2015-06-08 15:30:00,123.94,124.27,123.86,123.91,101363.0,123.94,124.27,123.86,123.91,101363.0
2015-06-09 09:30:00,123.47,124.48,121.51,122.1,84704.0,123.47,124.48,121.51,122.1,84704.0
2015-06-09 10:00:00,122.04,122.19,120.8,120.92,103450.0,122.04,122.19,120.8,120.92,103450.0
2015-06-09 10:30:00,120.91,121.41,120.33,121.32,105252.0,120.91,121.41,120.33,121.32,105252.0
2015-06-09 11:00:00,121.41,122.08,121.31,121.65,52075.0,121.41,122.08,121.31,121.65,52075.0
2015-06-09 11:30:00,121.66,122.24,121.59,122.24,25920.0,121.66,122.24,121.59,122.24,25920.0
2015-06-09 12:00:00,122.02,122.3,121.34,121.65,71864.0,122.02,122.3,121.34,121.65,71864.0
2015-06-09 12:30:00,121.67,121.83,121.31,121.63,42361.0,121.67,121.83,121.31,121.63,42361.0
2015-06-09 13:00:00,121.65,121.82,121.43,121.63,60531.0,121.65,121.82,121.43,121.63,60531.0
2015-06-09 13:30:00,121.53,121.58,120.81,120.9,60762.0,121.53,121.58,120.81,120.9,60762.0
2015-06-09 14:00:00,120.9,121.34,120.65,121.19,70920.0,120.9,121.34,120.65,121.19,70920.0
2015-06-09 14:30:00,121.16,121.39,120.52,120.65,85346.0,121.16,121.39,120.52,120.65,85346.0
2015-06-09 15:00:00,120.66,120.79,120.4,120.48,80967.0,120.66,120.79,120.4,120.48,80967.0
2015-06-09 15:30:00,120.53,121.01,120.21,120.66,202529.0,120.53,121.01,120.21,120.66,202529.0
2015-06-10 09:30:00,120.92,121.05,117.54,117.81,139191.0,120.92,121.05,117.54,117.81,139191.0
2015-06-10 10:00:00,117.8,119.66,117.61,119.65,195165.0,117.8,119.66,117.61,119.65,195165.0
2015-06-10 10:30:00,119.66,121.57,119.63,121.5,91571.0,119.66,121.57,119.63,121.5,91571.0
2015-06-10 11:00:00,121.53,121.69,120.8,121.28,45147.0,121.53,121.69,120.8,121.28,45147.0
2015-06-10 11:30:00,121.28,121.35,120.22,120.49,32560.0,121.28,121.35,120.22,120.49,32560.0
2015-06-10 12:00:00,120.64,121.47,120.24,121.23,34826.0,120.64,121.47,120.24,121.23,34826.0
2015-06-10 12:30:00,121.22,122.0,121.2,121.79,32763.0,121.22,122.0,121.2,121.79,32763.0
2015-06-10 13:00:00,121.82,122.17,121.79,121.98,29899.0,121.82,122.17,121.79,121.98,29899.0
2015-06-10 13:30:00,121.91,122.16,121.81,122.08,18800.0,121.91,122.16,121.81,122.08,18800.0
2015-06-10 14:00:00,122.08,122.2,121.86,122.2,32772.0,122.08,122.2,121.86,122.2,32772.0
2015-06-10 14:30:00,122.18,122.39,122.05,122.27,28345.0,122.18,122.39,122.05,122.27,28345.0
2015-06-10 15:00:00,122.29,122.35,121.91,122.04,37000.0,122.29,122.35,121.91,122.04,37000.0
2015-06-10 15:30:00,122.01,122.42,121.98,122.17,75257.0,122.01,122.42,121.98,122.17,75257.0
2015-06-11 09:30:00,122.81,123.48,122.0,123.02,51722.0,122.81,123.48,122.0,123.02,51722.0
2015-06-11 10:00:00,123.09,123.49,122.76,123.2,32233.0,123.09,123.49,122.76,123.2,32233.0
2015-06-11 10:30:00,123.1,123.11,122.26,122.49,51780.0,123.1,123.11,122.26,122.49,51780.0
2015-06-11 11:00:00,122.41,122.53,121.97,122.19,53478.0,122.41,122.53,121.97,122.19,53478.0
2015-06-11 11:30:00,122.2,122.65,122.05,122.41,13520.0,122.2,122.65,122.05,122.41,13520.0
2015-06-11 12:00:00,122.45,122.7,121.8,122.07,38218.0,122.45,122.7,121.8,122.07,38218.0
2015-06-11 12:30:00,122.07,122.3,121.99,122.16,16369.0,122.07,122.3,121.99,122.16,16369.0
2015-06-11 13:00:00,122.18,122.56,122.13,122.56,20525.0,122.18,122.56,122.13,122.56,20525.0
2015-06-11 13:30:00,122.56,123.01,122.45,122.95,30161.0,122.56,123.01,122.45,122.95,30161.0
2015-06-11 14:00:00,122.97,123.18,122.78,123.06,22126.0,122.97,123.18,122.78,123.06,22126.0
2015-06-11 14:30:00,123.05,123.43,123.0,123.23,24594.0,123.05,123.43,123.0,123.23,24594.0
2015-06-11 15:00:00,123.13,123.22,122.92,123.18,36268.0,123.13,123.22,122.92,123.18,36268.0
2015-06-11 15:30:00,123.16,123.16,122.82,123.0,60674.0,123.16,123.16,122.82,123.0,60674.0
2015-06-12 09:30:00,122.3,122.79,121.64,121.65,41102.0,122.3,122.79,121.64,121.65,41102.0
2015-06-12 10:00:00,121.65,122.2,121.29,121.7,89836.0,121.65,122.2,121.29,121.7,89836.0
2015-06-12 10:30:00,121.71,121.93,121.21,121.61,51669.0,121.71,121.93,121.21,121.61,51669.0
2015-06-12 11:00:00,121.54,122.15,121.49,122.06,81328.0,121.54,122.15,121.49,122.06,81328.0
2015-06-12 11:30:00,122.16,122.43,121.98,122.0,41138.0,122.16,122.43,121.98,122.0,41138.0
2015-06-12 12:00:00,122.1,122.26,121.47,121.59,78724.0,122.1,122.26,121.47,121.59,78724.0
2015-06-12 12:30:00,121.66,122.21,121.58,121.99,14873.0,121.66,122.21,121.58,121.99,14873.0
2015-06-12 13:00:00,121.98,122.43,121.97,122.18,20363.0,121.98,122.43,121.97,122.18,20363.0
2015-06-12 13:30:00,122.25,122.52,122.2,122.39,16402.0,122.25,122.52,122.2,122.39,16402.0
2015-06-12 14:00:00,122.31,122.4,122.04,122.14,7731.0,122.31,122.4,122.04,122.14,7731.0
2015-06-12 14:30:00,122.05,122.15,121.84,121.84,16578.0,122.05,122.15,121.84,121.84,16578.0
2015-06-12 15:00:00,121.86,122.05,121.68,121.87,23173.0,121.86,122.05,121.68,121.87,23173.0
2015-06-12 15:30:00,121.93,122.09,121.85,122.02,61423.0,121.93,122.09,121.85,122.02,61423.0
2015-06-15 09:30:00,121.3,121.88,120.19,121.06,61448.0,121.3,121.88,120.19,121.06,61448.0
2015-06-15 10:00:00,120.97,121.48,120.25,120.38,111933.0,120.97,121.48,120.25,120.38,111933.0
2015-06-15 10:30:00,120.31,122.14,120.01,122.13,83098.0,120.31,122.14,120.01,122.13,83098.0
2015-06-15 11:00:00,122.15,122.6,121.75,121.75,54342.0,122.15,122.6,121.75,121.75,54342.0
2015-06-15 11:30:00,121.78,122.2,121.73,122.05,27668.0,121.78,122.2,121.73,122.05,27668.0
2015-06-15 12:00:00,122.01,122.26,121.81,122.07,19647.0,122.01,122.26,121.81,122.07,19647.0
2015-06-15 12:30:00,122.13,122.14,121.68,122.02,25522.0,122.13,122.14,121.68,122.02,25522.0
2015-06-15 13:00:00,122.01,122.27,121.91,122.18,10257.0,122.01,122.27,121.91,122.18,10257.0
2015-06-15 13:30:00,122.09,122.26,121.91,122.16,20082.0,122.09,122.26,121.91,122.16,20082.0
2015-06-15 14:00:00,122.15,122.21,121.89,121.98,31400.0,122.15,122.21,121.89,121.98,31400.0
2015-06-15 14:30:00,121.93,122.3,121.91,122.21,14951.0,121.93,122.3,121.91,122.21,14951.0
2015-06-15 15:00:00,122.19,122.23,121.73,121.8,57950.0,122.19,122.23,121.73,121.8,57950.0
2015-06-15 15:30:00,121.8,122.1,121.79,121.92,65316.0,121.8,122.1,121.79,121.92,65316.0
2015-06-16 09:30:00,122.0,122.98,121.32,122.37,45768.0,122.0,122.98,121.32,122.37,45768.0
2015-06-16 10:00:00,122.13,122.32,120.79,121.43,89549.0,122.13,122.32,120.79,121.43,89549.0
2015-06-16 10:30:00,121.36,121.89,121.25,121.44,53731.0,121.36,121.89,121.25,121.44,53731.0
2015-06-16 11:00:00,121.45,122.23,121.41,121.82,47636.0,121.45,122.23,121.41,121.82,47636.0
2015-06-16 11:30:00,121.9,122.09,121.55,121.97,35115.0,121.9,122.09,121.55,121.97,35115.0
2015-06-16 12:00:00,121.98,122.35,121.78,122.17,27521.0,121.98,122.35,121.78,122.17,27521.0
2015-06-16 12:30:00,122.09,122.21,121.83,122.0,13631.0,122.09,122.21,121.83,122.0,13631.0
2015-06-16 13:00:00,122.09,122.21,121.87,121.87,13855.0,122.09,122.21,121.87,121.87,13855.0
2015-06-16 13:30:00,121.98,122.02,121.62,121.64,23398.0,121.98,122.02,121.62,121.64,23398.0
2015-06-16 14:00:00,121.61,122.13,121.61,121.95,25040.0,121.61,122.13,121.61,121.95,25040.0
2015-06-16 14:30:00,122.0,122.07,121.53,121.56,16236.0,122.0,122.07,121.53,121.56,16236.0
2015-06-16 15:00:00,121.6,121.62,121.17,121.31,31826.0,121.6,121.62,121.17,121.31,31826.0
2015-06-16 15:30:00,121.3,121.42,121.07,121.09,136389.0,121.3,121.42,121.07,121.09,136389.0
2015-06-17 09:30:00,121.8,122.77,121.58,122.77,112689.0,121.8,122.77,121.58,122.77,112689.0
2015-06-17 10:00:00,122.81,122.97,122.12,122.22,52064.0,122.81,122.97,122.12,122.22,52064.0
2015-06-17 10:30:00,122.27,122.28,121.63,122.09,74383.0,122.27,122.28,121.63,122.09,74383.0
2015-06-17 11:00:00,122.08,122.29,121.69,122.0,48975.0,122.08,122.29,121.69,122.0,48975.0
2015-06-17 11:30:00,122.05,122.28,121.8,122.04,31890.0,122.05,122.28,121.8,122.04,31890.0
2015-06-17 12:00:00,122.04,122.25,121.7,122.25,39241.0,122.04,122.25,121.7,122.25,39241.0
2015-06-17 12:30:00,122.35,122.89,122.27,122.74,36781.0,122.35,122.89,122.27,122.74,36781.0
2015-06-17 13:00:00,122.74,122.76,122.22,122.64,25743.0,122.74,122.76,122.22,122.64,25743.0
2015-06-17 13:30:00,122.56,122.98,122.48,122.86,30094.0,122.56,122.98,122.48,122.86,30094.0
2015-06-17 14:00:00,122.73,123.39,122.59,123.01,46276.0,122.73,123.39,122.59,123.01,46276.0
2015-06-17 14:30:00,123.0,123.91,122.98,123.86,60723.0,123.0,123.91,122.98,123.86,60723.0
2015-06-17 15:00:00,123.87,123.99,123.66,123.72,51227.0,123.87,123.99,123.66,123.72,51227.0
2015-06-17 15:30:00,123.71,123.74,123.31,123.6,123716.0,123.71,123.74,123.31,123.6,123716.0
2015-06-18 09:30:00,132.27,137.59,132.21,136.0,1540517.0,132.27,137.59,132.21,136.0,1540517.0
2015-06-18 10:00:00,136.0,138.9,135.87,138.5,522980.0,136.0,138.9,135.87,138.5,522980.0
2015-06-18 10:30:00,138.38,139.09,137.85,138.49,284628.0,138.38,139.09,137.85,138.49,284628.0
2015-06-18 11:00:00,138.65,138.73,137.76,138.01,319008.0,138.65,138.73,137.76,138.01,319008.0
2015-06-18 11:30:00,138.08,140.09,137.94,139.73,324114.0,138.08,140.09,137.94,139.73,324114.0
2015-06-18 12:00:00,139.81,139.88,138.77,139.64,143050.0,139.81,139.88,138.77,139.64,143050.0
2015-06-18 12:30:00,139.76,140.49,138.64,139.28,287131.0,139.76,140.49,138.64,139.28,287131.0
2015-06-18 13:00:00,139.24,140.07,138.36,138.55,191935.0,139.24,140.07,138.36,138.55,191935.0
2015-06-18 13:30:00,138.55,138.81,137.34,138.79,156078.0,138.55,138.81,137.34,138.79,156078.0
2015-06-18 14:00:00,138.79,139.03,138.28,138.64,111715.0,138.79,139.03,138.28,138.64,111715.0
2015-06-18 14:30:00,138.62,139.1,138.6,138.72,149834.0,138.62,139.1,138.6,138.72,149834.0
2015-06-18 15:00:00,138.75,138.76,137.6,138.23,182893.0,138.75,138.76,137.6,138.23,182893.0
2015-06-18 15:30:00,138.24,138.98,138.18,138.57,314272.0,138.24,138.98,138.18,138.57,314272.0
2015-06-19 09:30:00,137.21,137.93,135.07,136.65,321173.0,137.21,137.93,135.07,136.65,321173.0
2015-06-19 10:00:00,136.75,136.83,135.25,135.86,148407.0,136.75,136.83,135.25,135.86,148407.0
2015-06-19 10:30:00,135.86,137.18,135.63,137.18,103699.0,135.86,137.18,135.63,137.18,103699.0
2015-06-19 11:00:00,137.21,138.09,136.88,137.67,100557.0,137.21,138.09,136.88,137.67,100557.0
2015-06-19 11:30:00,137.64,137.64,137.06,137.47,100000.0,137.64,137.64,137.06,137.47,100000.0
2015-06-19 12:00:00,137.4,137.53,137.12,137.22,81101.0,137.4,137.53,137.12,137.22,81101.0
2015-06-19 12:30:00,137.0,137.0,136.13,136.21,47136.0,137.0,137.0,136.13,136.21,47136.0
2015-06-19 13:00:00,136.18,136.51,136.03,136.14,57889.0,136.18,136.51,136.03,136.14,57889.0
2015-06-19 13:30:00,136.07,137.5,136.06,137.42,70947.0,136.07,137.5,136.06,137.42,70947.0
2015-06-19 14:00:00,137.49,137.64,137.26,137.35,49047.0,137.49,137.64,137.26,137.35,49047.0
2015-06-19 14:30:00,137.35,138.25,137.27,138.02,67453.0,137.35,138.25,137.27,138.02,67453.0
2015-06-19 15:00:00,138.05,138.65,137.52,137.86,174054.0,138.05,138.65,137.52,137.86,174054.0
2015-06-19 15:30:00,137.88,138.33,137.67,137.94,146531.0,137.88,138.33,137.67,137.94,146531.0
2015-06-22 09:30:00,138.79,140.32,137.28,138.46,112140.0,138.79,140.32,137.28,138.46,112140.0
2015-06-22 10:00:00,138.5,138.95,137.62,138.43,84368.0,138.5,138.95,137.62,138.43,84368.0
2015-06-22 10:30:00,138.51,139.24,138.1,138.13,75555.0,138.51,139.24,138.1,138.13,75555.0
2015-06-22 11:00:00,138.07,138.95,137.91,137.94,67047.0,138.07,138.95,137.91,137.94,67047.0
2015-06-22 11:30:00,137.97,138.37,137.71,138.16,42952.0,137.97,138.37,137.71,138.16,42952.0
2015-06-22 12:00:00,138.18,138.49,138.05,138.43,54869.0,138.18,138.49,138.05,138.43,54869.0
2015-06-22 12:30:00,138.4,139.56,138.39,139.48,56567.0,138.4,139.56,138.39,139.48,56567.0
2015-06-22 13:00:00,139.45,139.51,138.53,138.54,40860.0,139.45,139.51,138.53,138.54,40860.0
2015-06-22 13:30:00,138.46,138.73,138.25,138.73,45584.0,138.46,138.73,138.25,138.73,45584.0
2015-06-22 14:00:00,138.74,138.89,138.31,138.39,50201.0,138.74,138.89,138.31,138.39,50201.0
2015-06-22 14:30:00,138.37,139.05,138.31,138.92,46580.0,138.37,139.05,138.31,138.92,46580.0
2015-06-22 15:00:00,138.92,139.21,138.9,139.1,58360.0,138.92,139.21,138.9,139.1,58360.0
2015-06-22 15:30:00,139.13,140.0,139.08,140.0,149422.0,139.13,140.0,139.08,140.0,149422.0
2015-06-23 09:30:00,141.04,141.51,139.1,140.44,127731.0,141.04,141.51,139.1,140.44,127731.0
2015-06-23 10:00:00,140.35,140.43,138.38,138.44,97896.0,140.35,140.43,138.38,138.44,97896.0
2015-06-23 10:30:00,138.46,139.03,137.61,138.74,80908.0,138.46,139.03,137.61,138.74,80908.0
2015-06-23 11:00:00,138.75,138.75,138.06,138.14,60515.0,138.75,138.75,138.06,138.14,60515.0
2015-06-23 11:30:00,138.25,138.86,138.05,138.82,41624.0,138.25,138.86,138.05,138.82,41624.0
2015-06-23 12:00:00,138.88,139.08,137.66,137.7,51666.0,138.88,139.08,137.66,137.7,51666.0
2015-06-23 12:30:00,137.68,137.72,137.16,137.45,55022.0,137.68,137.72,137.16,137.45,55022.0
2015-06-23 13:00:00,137.49,137.9,137.44,137.77,31793.0,137.49,137.9,137.44,137.77,31793.0
2015-06-23 13:30:00,137.74,138.4,137.62,138.36,76242.0,137.74,138.4,137.62,138.36,76242.0
2015-06-23 14:00:00,138.36,138.64,138.17,138.51,25212.0,138.36,138.64,138.17,138.51,25212.0
2015-06-23 14:30:00,138.54,138.59,138.12,138.3,37033.0,138.54,138.59,138.12,138.3,37033.0
2015-06-23 15:00:00,138.29,139.52,138.23,139.27,128222.0,138.29,139.52,138.23,139.27,128222.0
2015-06-23 15:30:00,139.22,139.26,138.59,138.84,133933.0,139.22,139.26,138.59,138.84,133933.0
2015-06-24 09:30:00,138.85,138.85,136.43,137.56,94020.0,138.85,138.85,136.43,137.56,94020.0
2015-06-24 10:00:00,137.4,139.17,137.0,139.09,77237.0,137.4,139.17,137.0,139.09,77237.0
2015-06-24 10:30:00,139.1,139.87,138.31,138.33,76415.0,139.1,139.87,138.31,138.33,76415.0
2015-06-24 11:00:00,138.22,139.36,138.14,138.94,32651.0,138.22,139.36,138.14,138.94,32651.0
2015-06-24 11:30:00,139.1,139.14,138.21,138.32,50101.0,139.1,139.14,138.21,138.32,50101.0
2015-06-24 12:00:00,138.22,138.28,136.21,136.35,102182.0,138.22,138.28,136.21,136.35,102182.0
2015-06-24 12:30:00,136.32,137.14,136.32,136.65,40762.0,136.32,137.14,136.32,136.65,40762.0
2015-06-24 13:00:00,136.65,136.79,136.45,136.48,53538.0,136.65,136.79,136.45,136.48,53538.0
2015-06-24 13:30:00,136.53,136.9,136.46,136.63,22024.0,136.53,136.9,136.46,136.63,22024.0
2015-06-24 14:00:00,136.72,137.07,136.4,136.47,19494.0,136.72,137.07,136.4,136.47,19494.0
2015-06-24 14:30:00,136.47,136.66,136.29,136.3,65682.0,136.47,136.66,136.29,136.3,65682.0
2015-06-24 15:00:00,136.36,136.5,136.0,136.46,55918.0,136.36,136.5,136.0,136.46,55918.0
2015-06-24 15:30:00,136.44,136.68,136.36,136.49,94463.0,136.44,136.68,136.36,136.49,94463.0
2015-06-25 09:30:00,136.66,137.38,135.57,135.79,70644.0,136.66,137.38,135.57,135.79,70644.0
2015-06-25 10:00:00,135.58,136.39,135.17,135.47,78974.0,135.58,136.39,135.17,135.47,78974.0
2015-06-25 10:30:00,135.44,135.62,134.41,135.34,90488.0,135.44,135.62,134.41,135.34,90488.0
2015-06-25 11:00:00,135.4,135.45,134.72,134.81,52921.0,135.4,135.45,134.72,134.81,52921.0
2015-06-25 11:30:00,134.91,135.13,134.68,134.83,37302.0,134.91,135.13,134.68,134.83,37302.0
2015-06-25 12:00:00,134.81,135.1,134.2,134.34,39849.0,134.81,135.1,134.2,134.34,39849.0
2015-06-25 12:30:00,134.42,134.95,134.28,134.92,61512.0,134.42,134.95,134.28,134.92,61512.0
2015-06-25 13:00:00,134.92,135.52,134.84,135.28,48272.0,134.92,135.52,134.84,135.28,48272.0
2015-06-25 13:30:00,135.32,135.57,135.14,135.3,10150.0,135.32,135.57,135.14,135.3,10150.0
2015-06-25 14:00:00,135.13,135.29,133.84,133.94,88997.0,135.13,135.29,133.84,133.94,88997.0
2015-06-25 14:30:00,133.81,134.76,133.78,134.65,32643.0,133.81,134.76,133.78,134.65,32643.0
2015-06-25 15:00:00,134.72,135.58,134.69,135.4,25657.0,134.72,135.58,134.69,135.4,25657.0
2015-06-25 15:30:00,135.4,135.57,135.12,135.36,60932.0,135.4,135.57,135.12,135.36,60932.0
2015-06-26 09:30:00,135.52,135.74,134.06,135.32,61204.0,135.52,135.74,134.06,135.32,61204.0
2015-06-26 10:00:00,135.7,135.99,135.33,135.38,46781.0,135.7,135.99,135.33,135.38,46781.0
2015-06-26 10:30:00,135.41,135.64,133.4,133.66,70291.0,135.41,135.64,133.4,133.66,70291.0
2015-06-26 11:00:00,133.78,134.81,133.5,134.45,32224.0,133.78,134.81,133.5,134.45,32224.0
2015-06-26 11:30:00,134.52,134.57,133.81,134.3,50596.0,134.52,134.57,133.81,134.3,50596.0
2015-06-26 12:00:00,134.25,134.55,134.0,134.29,26917.0,134.25,134.55,134.0,134.29,26917.0
2015-06-26 12:30:00,134.23,134.31,132.88,132.88,50080.0,134.23,134.31,132.88,132.88,50080.0
2015-06-26 13:00:00,132.88,133.91,132.85,133.84,53985.0,132.88,133.91,132.85,133.84,53985.0
2015-06-26 13:30:00,133.86,134.72,133.74,134.3,23462.0,133.86,134.72,133.74,134.3,23462.0
2015-06-26 14:00:00,134.29,134.84,133.78,134.7,41546.0,134.29,134.84,133.78,134.7,41546.0
2015-06-26 14:30:00,134.66,135.4,134.66,135.31,43035.0,134.66,135.4,134.66,135.31,43035.0
2015-06-26 15:00:00,135.41,135.54,135.0,135.12,81659.0,135.41,135.54,135.0,135.12,81659.0
2015-06-26 15:30:00,135.16,135.16,134.3,134.84,108150.0,135.16,135.16,134.3,134.84,108150.0
2015-06-29 09:30:00,133.7,136.17,132.0,134.38,164492.0,133.7,136.17,132.0,134.38,164492.0
2015-06-29 10:00:00,134.46,136.29,134.32,136.18,307648.0,134.46,136.29,134.32,136.18,307648.0
2015-06-29 10:30:00,136.13,136.15,135.47,135.5,266414.0,136.13,136.15,135.47,135.5,266414.0
2015-06-29 11:00:00,135.6,135.67,133.99,134.09,350956.0,135.6,135.67,133.99,134.09,350956.0
2015-06-29 11:30:00,134.03,134.68,133.59,134.3,227332.0,134.03,134.68,133.59,134.3,227332.0
2015-06-29 12:00:00,134.38,135.12,134.32,134.51,125140.0,134.38,135.12,134.32,134.51,125140.0
2015-06-29 12:30:00,134.46,134.6,133.87,134.0,84630.0,134.46,134.6,133.87,134.0,84630.0
2015-06-29 13:00:00,133.97,134.05,133.3,133.54,108314.0,133.97,134.05,133.3,133.54,108314.0
2015-06-29 13:30:00,133.58,134.13,133.49,133.77,90750.0,133.58,134.13,133.49,133.77,90750.0
2015-06-29 14:00:00,133.7,133.98,133.45,133.51,83122.0,133.7,133.98,133.45,133.51,83122.0
2015-06-29 14:30:00,133.45,133.95,133.13,133.57,123184.0,133.45,133.95,133.13,133.57,123184.0
2015-06-29 15:00:00,133.6,133.62,132.28,132.41,140730.0,133.6,133.62,132.28,132.41,140730.0
2015-06-29 15:30:00,132.34,132.55,131.57,132.31,392446.0,132.34,132.55,131.57,132.31,392446.0
2015-06-30 09:30:00,134.29,135.66,133.47,135.02,71494.0,134.29,135.66,133.47,135.02,71494.0
2015-06-30 10:00:00,135.03,135.2,134.23,134.45,114830.0,135.03,135.2,134.23,134.45,114830.0
2015-06-30 10:30:00,134.43,134.91,133.99,134.05,66890.0,134.43,134.91,133.99,134.05,66890.0
2015-06-30 11:00:00,134.19,135.58,134.19,135.19,81671.0,134.19,135.58,134.19,135.19,81671.0
2015-06-30 11:30:00,135.26,135.37,134.74,135.28,60482.0,135.26,135.37,134.74,135.28,60482.0
2015-06-30 12:00:00,135.28,135.53,134.99,135.14,40736.0,135.28,135.53,134.99,135.14,40736.0
2015-06-30 12:30:00,135.18,135.3,134.79,135.2,15536.0,135.18,135.3,134.79,135.2,15536.0
2015-06-30 13:00:00,135.31,135.76,135.08,135.74,36810.0,135.31,135.76,135.08,135.74,36810.0
2015-06-30 13:30:00,135.74,136.81,135.66,136.77,44824.0,135.74,136.81,135.66,136.77,44824.0
2015-06-30 14:00:00,136.64,137.0,135.75,135.82,58598.0,136.64,137.0,135.75,135.82,58598.0
2015-06-30 14:30:00,135.77,136.29,135.38,136.03,54083.0,135.77,136.29,135.38,136.03,54083.0
2015-06-30 15:00:00,136.04,136.54,135.94,136.44,80140.0,136.04,136.54,135.94,136.44,80140.0
2015-06-30 15:30:00,136.52,137.24,136.47,136.82,191408.0,136.52,137.24,136.47,136.82,191408.0
2015-07-01 09:30:00,138.54,138.71,136.1,137.6,83444.0,138.54,138.71,136.1,137.6,83444.0
2015-07-01 10:00:00,137.75,137.75,136.84,137.16,46629.0,137.75,137.75,136.84,137.16,46629.0
2015-07-01 10:30:00,137.19,138.21,136.95,137.85,48008.0,137.19,138.21,136.95,137.85,48008.0
2015-07-01 11:00:00,137.75,137.95,136.49,136.66,31519.0,137.75,137.95,136.49,136.66,31519.0
2015-07-01 11:30:00,136.57,136.72,136.15,136.25,40644.0,136.57,136.72,136.15,136.25,40644.0
2015-07-01 12:00:00,136.17,136.96,136.1,136.66,78837.0,136.17,136.96,136.1,136.66,78837.0
2015-07-01 12:30:00,136.68,136.84,136.0,136.16,31408.0,136.68,136.84,136.0,136.16,31408.0
2015-07-01 13:00:00,136.11,136.95,135.91,136.84,38098.0,136.11,136.95,135.91,136.84,38098.0
2015-07-01 13:30:00,137.0,137.21,136.32,136.32,27433.0,137.0,137.21,136.32,136.32,27433.0
2015-07-01 14:00:00,136.13,136.53,135.81,136.44,40931.0,136.13,136.53,135.81,136.44,40931.0
2015-07-01 14:30:00,136.44,136.6,135.89,136.25,32939.0,136.44,136.6,135.89,136.25,32939.0
2015-07-01 15:00:00,136.3,136.7,136.14,136.58,45804.0,136.3,136.7,136.14,136.58,45804.0
2015-07-01 15:30:00,136.58,136.91,136.2,136.7,79107.0,136.58,136.91,136.2,136.7,79107.0
2015-07-02 09:30:00,136.37,136.97,135.09,135.78,58640.0,136.37,136.97,135.09,135.78,58640.0
2015-07-02 10:00:00,135.76,136.55,135.2,136.42,88738.0,135.76,136.55,135.2,136.42,88738.0
2015-07-02 10:30:00,136.41,136.5,135.81,136.05,45711.0,136.41,136.5,135.81,136.05,45711.0
2015-07-02 11:00:00,136.08,136.23,135.31,135.97,56850.0,136.08,136.23,135.31,135.97,56850.0
2015-07-02 11:30:00,135.84,136.49,135.81,136.1,33250.0,135.84,136.49,135.81,136.1,33250.0
2015-07-02 12:00:00,136.21,136.43,135.94,136.22,35693.0,136.21,136.43,135.94,136.22,35693.0
2015-07-02 12:30:00,136.13,136.33,136.0,136.24,33252.0,136.13,136.33,136.0,136.24,33252.0
2015-07-02 13:00:00,136.24,136.36,136.0,136.36,26780.0,136.24,136.36,136.0,136.36,26780.0
2015-07-02 13:30:00,136.42,136.64,136.25,136.61,26298.0,136.42,136.64,136.25,136.61,26298.0
2015-07-02 14:00:00,136.61,136.88,136.24,136.62,54498.0,136.61,136.88,136.24,136.62,54498.0
2015-07-02 14:30:00,136.61,136.63,136.42,136.44,38887.0,136.61,136.63,136.42,136.44,38887.0
2015-07-02 15:00:00,136.43,136.64,136.41,136.59,28479.0,136.43,136.64,136.41,136.59,28479.0
2015-07-02 15:30:00,136.59,136.89,136.44,136.84,54559.0,136.59,136.89,136.44,136.84,54559.0
2015-07-06 09:30:00,137.06,138.58,135.52,138.43,56806.0,137.06,138.58,135.52,138.43,56806.0
2015-07-06 10:00:00,138.4,139.05,137.33,139.0,64888.0,138.4,139.05,137.33,139.0,64888.0
2015-07-06 10:30:00,138.89,140.25,138.78,139.0,73344.0,138.89,140.25,138.78,139.0,73344.0
2015-07-06 11:00:00,139.0,139.19,137.7,138.04,59582.0,139.0,139.19,137.7,138.04,59582.0
2015-07-06 11:30:00,138.04,138.9,138.04,138.86,69704.0,138.04,138.9,138.04,138.86,69704.0
2015-07-06 12:00:00,138.85,140.0,138.8,139.92,52448.0,138.85,140.0,138.8,139.92,52448.0
2015-07-06 12:30:00,139.86,140.12,139.36,139.9,80005.0,139.86,140.12,139.36,139.9,80005.0
2015-07-06 13:00:00,139.74,140.15,138.79,139.2,81465.0,139.74,140.15,138.79,139.2,81465.0
2015-07-06 13:30:00,139.21,139.53,138.06,138.16,44926.0,139.21,139.53,138.06,138.16,44926.0
2015-07-06 14:00:00,138.21,138.72,138.06,138.33,46918.0,138.21,138.72,138.06,138.33,46918.0
2015-07-06 14:30:00,138.38,138.59,138.0,138.32,54809.0,138.38,138.59,138.0,138.32,54809.0
2015-07-06 15:00:00,138.31,139.07,138.2,139.06,124804.0,138.31,139.07,138.2,139.06,124804.0
2015-07-06 15:30:00,139.06,140.3,139.05,140.1,287024.0,139.06,140.3,139.05,140.1,287024.0
2015-07-07 09:30:00,140.39,141.0,139.31,140.8,74329.0,140.39,141.0,139.31,140.8,74329.0
2015-07-07 10:00:00,140.68,140.68,139.31,139.56,55521.0,140.68,140.68,139.31,139.56,55521.0
2015-07-07 10:30:00,139.61,139.83,137.0,138.65,62901.0,139.61,139.83,137.0,138.65,62901.0
2015-07-07 11:00:00,138.68,139.02,138.14,138.85,80031.0,138.68,139.02,138.14,138.85,80031.0
2015-07-07 11:30:00,138.86,138.93,137.06,138.55,134540.0,138.86,138.93,137.06,138.55,134540.0
2015-07-07 12:00:00,138.6,138.7,137.57,137.73,24917.0,138.6,138.7,137.57,137.73,24917.0
2015-07-07 12:30:00,137.77,139.58,137.67,139.28,28637.0,137.77,139.58,137.67,139.28,28637.0
2015-07-07 13:00:00,139.08,139.69,138.42,139.27,24542.0,139.08,139.69,138.42,139.27,24542.0
2015-07-07 13:30:00,139.39,139.81,139.14,139.68,41023.0,139.39,139.81,139.14,139.68,41023.0
2015-07-07 14:00:00,139.72,139.84,137.71,138.38,41585.0,139.72,139.84,137.71,138.38,41585.0
2015-07-07 14:30:00,138.36,139.82,138.36,139.82,127969.0,138.36,139.82,138.36,139.82,127969.0
2015-07-07 15:00:00,139.82,139.82,138.81,139.18,70711.0,139.82,139.82,138.81,139.18,70711.0
2015-07-07 15:30:00,139.13,140.24,139.06,139.79,118850.0,139.13,140.24,139.06,139.79,118850.0
2015-07-08 09:30:00,138.84,139.01,136.98,137.74,40155.0,138.84,139.01,136.98,137.74,40155.0
2015-07-08 10:00:00,137.72,137.72,136.82,137.32,49943.0,137.72,137.72,136.82,137.32,49943.0
2015-07-08 10:30:00,137.31,138.97,136.5,138.76,75401.0,137.31,138.97,136.5,138.76,75401.0
2015-07-08 11:00:00,138.64,138.96,138.0,138.3,28458.0,138.64,138.96,138.0,138.3,28458.0
2015-07-08 11:30:00,138.25,138.95,137.24,137.61,22330.0,138.25,138.95,137.24,137.61,22330.0
2015-07-08 12:00:00,137.52,137.98,137.17,137.55,25799.0,137.52,137.98,137.17,137.55,25799.0
2015-07-08 12:30:00,137.41,137.82,137.1,137.7,36581.0,137.41,137.82,137.1,137.7,36581.0
2015-07-08 13:00:00,137.84,138.29,137.28,137.9,38312.0,137.84,138.29,137.28,137.9,38312.0
2015-07-08 13:30:00,137.92,138.08,137.5,138.06,49502.0,137.92,138.08,137.5,138.06,49502.0
2015-07-08 14:00:00,137.99,138.29,137.5,137.7,30611.0,137.99,138.29,137.5,137.7,30611.0
2015-07-08 14:30:00,137.7,137.94,136.7,137.15,85229.0,137.7,137.94,136.7,137.15,85229.0
2015-07-08 15:00:00,137.22,138.29,137.12,137.79,114489.0,137.22,138.29,137.12,137.79,114489.0
2015-07-08 15:30:00,137.74,138.1,137.37,137.66,161422.0,137.74,138.1,137.37,137.66,161422.0
2015-07-09 09:30:00,139.58,140.9,139.54,140.51,88284.0,139.58,140.9,139.54,140.51,88284.0
2015-07-09 10:00:00,140.73,140.94,139.67,139.7,51782.0,140.73,140.94,139.67,139.7,51782.0
2015-07-09 10:30:00,139.82,140.33,139.16,140.14,29961.0,139.82,140.33,139.16,140.14,29961.0
2015-07-09 11:00:00,140.07,140.7,139.89,139.94,31579.0,140.07,140.7,139.89,139.94,31579.0
2015-07-09 11:30:00,140.1,140.26,139.55,140.07,90924.0,140.1,140.26,139.55,140.07,90924.0
2015-07-09 12:00:00,139.96,140.1,139.74,139.95,59542.0,139.96,140.1,139.74,139.95,59542.0
2015-07-09 12:30:00,139.93,140.11,139.92,139.96,85051.0,139.93,140.11,139.92,139.96,85051.0
2015-07-09 13:00:00,139.97,140.08,139.46,139.46,89130.0,139.97,140.08,139.46,139.46,89130.0
2015-07-09 13:30:00,139.56,139.59,139.26,139.27,35566.0,139.56,139.59,139.26,139.27,35566.0
2015-07-09 14:00:00,139.27,139.27,138.25,138.39,23036.0,139.27,139.27,138.25,138.39,23036.0
2015-07-09 14:30:00,138.37,139.29,137.92,139.19,67470.0,138.37,139.29,137.92,139.19,67470.0
2015-07-09 15:00:00,139.19,140.06,138.97,139.9,62706.0,139.19,140.06,138.97,139.9,62706.0
2015-07-09 15:30:00,139.88,140.33,139.84,140.14,299612.0,139.88,140.33,139.84,140.14,299612.0
2015-07-10 09:30:00,141.49,142.35,138.66,139.12,194548.0,141.49,142.35,138.66,139.12,194548.0
2015-07-10 10:00:00,138.91,140.03,138.85,140.0,52527.0,138.91,140.03,138.85,140.0,52527.0
2015-07-10 10:30:00,139.85,140.07,138.86,139.45,99579.0,139.85,140.07,138.86,139.45,99579.0
2015-07-10 11:00:00,139.45,140.71,139.38,140.71,82862.0,139.45,140.71,139.38,140.71,82862.0
2015-07-10 11:30:00,140.66,140.68,140.26,140.44,35805.0,140.66,140.68,140.26,140.44,35805.0
2015-07-10 12:00:00,140.47,140.7,140.3,140.42,64999.0,140.47,140.7,140.3,140.42,64999.0
2015-07-10 12:30:00,140.3,140.91,140.16,140.77,33698.0,140.3,140.91,140.16,140.77,33698.0
2015-07-10 13:00:00,140.76,141.09,140.53,140.74,51106.0,140.76,141.09,140.53,140.74,51106.0
2015-07-10 13:30:00,140.66,140.8,140.35,140.56,19985.0,140.66,140.8,140.35,140.56,19985.0
2015-07-10 14:00:00,140.48,141.13,140.48,141.03,31430.0,140.48,141.13,140.48,141.03,31430.0
2015-07-10 14:30:00,140.95,141.09,140.75,141.0,36949.0,140.95,141.09,140.75,141.0,36949.0
2015-07-10 15:00:00,140.98,141.4,140.83,141.32,103318.0,140.98,141.4,140.83,141.32,103318.0
2015-07-10 15:30:00,141.2,141.91,141.15,141.67,104811.0,141.2,141.91,141.15,141.67,104811.0
2015-07-13 09:30:00,142.92,144.75,142.81,144.47,74074.0,142.92,144.75,142.81,144.47,74074.0
2015-07-13 10:00:00,144.47,144.93,143.63,143.84,46578.0,144.47,144.93,143.63,143.84,46578.0
2015-07-13 10:30:00,143.64,143.91,143.23,143.57,66057.0,143.64,143.91,143.23,143.57,66057.0
2015-07-13 11:00:00,143.48,144.19,143.32,143.75,47933.0,143.48,144.19,143.32,143.75,47933.0
2015-07-13 11:30:00,143.59,144.14,143.4,143.92,59268.0,143.59,144.14,143.4,143.92,59268.0
2015-07-13 12:00:00,143.87,143.93,143.57,143.93,41426.0,143.87,143.93,143.57,143.93,41426.0
2015-07-13 12:30:00,143.95,143.99,143.39,143.9,37637.0,143.95,143.99,143.39,143.9,37637.0
2015-07-13 13:00:00,143.94,144.29,143.88,144.08,33375.0,143.94,144.29,143.88,144.08,33375.0
2015-07-13 13:30:00,144.13,144.31,143.55,143.79,28331.0,144.13,144.31,143.55,143.79,28331.0
2015-07-13 14:00:00,143.85,144.27,143.77,143.88,28089.0,143.85,144.27,143.77,143.88,28089.0
2015-07-13 14:30:00,143.9,144.44,143.82,144.31,69262.0,143.9,144.44,143.82,144.31,69262.0
2015-07-13 15:00:00,144.39,144.6,144.24,144.6,43607.0,144.39,144.6,144.24,144.6,43607.0
2015-07-13 15:30:00,144.64,144.74,144.11,144.49,78980.0,144.64,144.74,144.11,144.49,78980.0
2015-07-14 09:30:00,144.78,146.58,144.52,145.69,189011.0,144.78,146.58,144.52,145.69,189011.0
2015-07-14 10:00:00,145.53,146.68,145.53,146.68,70008.0,145.53,146.68,145.53,146.68,70008.0
2015-07-14 10:30:00,146.63,146.75,146.06,146.08,70107.0,146.63,146.75,146.06,146.08,70107.0
2015-07-14 11:00:00,146.03,146.75,146.03,146.7,44408.0,146.03,146.75,146.03,146.7,44408.0
2015-07-14 11:30:00,146.64,147.25,146.6,147.25,58441.0,146.64,147.25,146.6,147.25,58441.0
2015-07-14 12:00:00,147.15,147.35,146.42,146.48,71425.0,147.15,147.35,146.42,146.48,71425.0
2015-07-14 12:30:00,146.47,147.01,146.26,147.01,34099.0,146.47,147.01,146.26,147.01,34099.0
2015-07-14 13:00:00,146.9,146.99,146.48,146.72,21962.0,146.9,146.99,146.48,146.72,21962.0
2015-07-14 13:30:00,146.68,147.2,146.63,147.17,45122.0,146.68,147.2,146.63,147.17,45122.0
2015-07-14 14:00:00,147.18,147.31,146.76,147.02,36407.0,147.18,147.31,146.76,147.02,36407.0
2015-07-14 14:30:00,147.05,147.5,146.98,147.25,28006.0,147.05,147.5,146.98,147.25,28006.0
2015-07-14 15:00:00,147.15,147.42,147.15,147.23,38945.0,147.15,147.42,147.15,147.23,38945.0
2015-07-14 15:30:00,147.29,147.46,146.9,147.27,105083.0,147.29,147.46,146.9,147.27,105083.0
2015-07-15 09:30:00,146.98,148.9,145.74,148.35,235358.0,146.98,148.9,145.74,148.35,235358.0
2015-07-15 10:00:00,148.44,148.79,146.61,146.61,90548.0,148.44,148.79,146.61,146.61,90548.0
2015-07-15 10:30:00,146.78,147.6,146.55,146.98,52845.0,146.78,147.6,146.55,146.98,52845.0
2015-07-15 11:00:00,146.86,148.03,146.86,147.78,32035.0,146.86,148.03,146.86,147.78,32035.0
2015-07-15 11:30:00,147.61,147.91,147.01,147.46,47815.0,147.61,147.91,147.01,147.46,47815.0
2015-07-15 12:00:00,147.5,147.73,146.58,146.73,31284.0,147.5,147.73,146.58,146.73,31284.0
2015-07-15 12:30:00,146.71,147.33,146.66,147.33,48759.0,146.71,147.33,146.66,147.33,48759.0
2015-07-15 13:00:00,147.34,147.43,146.85,146.85,19029.0,147.34,147.43,146.85,146.85,19029.0
2015-07-15 13:30:00,146.9,147.09,146.66,146.71,28243.0,146.9,147.09,146.66,146.71,28243.0
2015-07-15 14:00:00,146.64,147.13,146.25,146.38,115298.0,146.64,147.13,146.25,146.38,115298.0
2015-07-15 14:30:00,146.28,146.6,145.9,146.54,166960.0,146.28,146.6,145.9,146.54,166960.0
2015-07-15 15:00:00,146.54,146.6,145.41,145.72,117669.0,146.54,146.6,145.41,145.72,117669.0
2015-07-15 15:30:00,145.71,146.41,145.6,146.4,230807.0,145.71,146.41,145.6,146.4,230807.0
2015-07-16 09:30:00,145.57,147.64,145.5,145.94,69547.0,145.57,147.64,145.5,145.94,69547.0
2015-07-16 10:00:00,146.03,147.23,146.03,147.0,27284.0,146.03,147.23,146.03,147.0,27284.0
2015-07-16 10:30:00,146.85,148.0,146.84,147.81,27176.0,146.85,148.0,146.84,147.81,27176.0
2015-07-16 11:00:00,147.81,148.26,147.81,148.03,49580.0,147.81,148.26,147.81,148.03,49580.0
2015-07-16 11:30:00,148.06,148.49,147.82,148.13,59501.0,148.06,148.49,147.82,148.13,59501.0
2015-07-16 12:00:00,148.16,148.28,147.87,147.97,60918.0,148.16,148.28,147.87,147.97,60918.0
2015-07-16 12:30:00,147.96,148.1,147.7,147.74,54182.0,147.96,148.1,147.7,147.74,54182.0
2015-07-16 13:00:00,147.84,148.06,147.7,147.91,29539.0,147.84,148.06,147.7,147.91,29539.0
2015-07-16 13:30:00,147.9,147.93,147.22,147.4,89910.0,147.9,147.93,147.22,147.4,89910.0
2015-07-16 14:00:00,147.42,147.51,147.13,147.44,37121.0,147.42,147.51,147.13,147.44,37121.0
2015-07-16 14:30:00,147.45,147.73,147.19,147.29,35547.0,147.45,147.73,147.19,147.29,35547.0
2015-07-16 15:00:00,147.29,147.78,147.15,147.74,33891.0,147.29,147.78,147.15,147.74,33891.0
2015-07-16 15:30:00,147.78,147.83,147.44,147.73,79336.0,147.78,147.83,147.44,147.73,79336.0
2015-07-17 09:30:00,148.01,148.58,146.67,147.11,43854.0,148.01,148.58,146.67,147.11,43854.0
2015-07-17 10:00:00,147.4,147.85,146.61,146.96,28135.0,147.4,147.85,146.61,146.96,28135.0
2015-07-17 10:30:00,147.06,147.3,146.32,147.14,38519.0,147.06,147.3,146.32,147.14,38519.0
2015-07-17 11:00:00,147.08,147.78,146.57,147.51,33672.0,147.08,147.78,146.57,147.51,33672.0
2015-07-17 11:30:00,147.51,147.79,147.0,147.06,49945.0,147.51,147.79,147.0,147.06,49945.0
2015-07-17 12:00:00,147.09,147.13,146.8,147.0,15838.0,147.09,147.13,146.8,147.0,15838.0
2015-07-17 12:30:00,146.88,147.45,146.78,147.21,29710.0,146.88,147.45,146.78,147.21,29710.0
2015-07-17 13:00:00,147.21,147.55,146.94,147.37,26761.0,147.21,147.55,146.94,147.37,26761.0
2015-07-17 13:30:00,147.36,147.47,147.0,147.41,22504.0,147.36,147.47,147.0,147.41,22504.0
2015-07-17 14:00:00,147.41,148.34,147.29,148.33,51644.0,147.41,148.34,147.29,148.33,51644.0
2015-07-17 14:30:00,148.26,148.39,147.95,148.15,34753.0,148.26,148.39,147.95,148.15,34753.0
2015-07-17 15:00:00,148.17,148.29,147.95,148.18,53084.0,148.17,148.29,147.95,148.18,53084.0
2015-07-17 15:30:00,148.21,149.14,148.05,149.14,166910.0,148.21,149.14,148.05,149.14,166910.0
2015-07-20 09:30:00,150.0,151.75,149.89,151.39,78897.0,150.0,151.75,149.89,151.39,78897.0
2015-07-20 10:00:00,151.22,151.22,149.23,149.9,139820.0,151.22,151.22,149.23,149.9,139820.0
2015-07-20 10:30:00,149.86,150.39,149.33,150.02,26576.0,149.86,150.39,149.33,150.02,26576.0
2015-07-20 11:00:00,150.02,150.47,149.35,149.46,43773.0,150.02,150.47,149.35,149.46,43773.0
2015-07-20 11:30:00,149.39,150.51,149.37,150.31,41921.0,149.39,150.51,149.37,150.31,41921.0
2015-07-20 12:00:00,150.2,150.48,149.56,150.3,51877.0,150.2,150.48,149.56,150.3,51877.0
2015-07-20 12:30:00,150.47,150.71,150.02,150.25,39520.0,150.47,150.71,150.02,150.25,39520.0
2015-07-20 13:00:00,150.28,150.56,149.97,150.35,25594.0,150.28,150.56,149.97,150.35,25594.0
2015-07-20 13:30:00,150.25,150.33,149.58,149.72,60448.0,150.25,150.33,149.58,149.72,60448.0
2015-07-20 14:00:00,149.81,149.97,149.08,149.66,62475.0,149.81,149.97,149.08,149.66,62475.0
2015-07-20 14:30:00,149.73,149.99,149.42,149.67,59922.0,149.73,149.99,149.42,149.67,59922.0
2015-07-20 15:00:00,149.57,150.49,149.57,149.84,51704.0,149.57,150.49,149.57,149.84,51704.0
2015-07-20 15:30:00,149.84,149.93,148.88,149.12,221173.0,149.84,149.93,148.88,149.12,221173.0
2015-07-21 09:30:00,149.77,149.84,148.65,148.79,38995.0,149.77,149.84,148.65,148.79,38995.0
2015-07-21 10:00:00,148.97,148.99,147.03,147.2,29944.0,148.97,148.99,147.03,147.2,29944.0
2015-07-21 10:30:00,147.06,147.06,145.72,146.37,35771.0,147.06,147.06,145.72,146.37,35771.0
2015-07-21 11:00:00,146.67,146.67,144.02,144.61,129873.0,146.67,146.67,144.02,144.61,129873.0
2015-07-21 11:30:00,144.45,145.96,144.45,145.48,49450.0,144.45,145.96,144.45,145.48,49450.0
2015-07-21 12:00:00,145.6,146.2,145.57,145.81,48209.0,145.6,146.2,145.57,145.81,48209.0
2015-07-21 12:30:00,145.94,146.35,144.55,144.81,42372.0,145.94,146.35,144.55,144.81,42372.0
2015-07-21 13:00:00,144.8,145.0,144.25,144.71,96793.0,144.8,145.0,144.25,144.71,96793.0
2015-07-21 13:30:00,144.74,145.36,144.25,144.94,132868.0,144.74,145.36,144.25,144.94,132868.0
2015-07-21 14:00:00,144.83,145.15,144.26,144.35,126414.0,144.83,145.15,144.26,144.35,126414.0
2015-07-21 14:30:00,144.38,144.42,143.74,144.39,111547.0,144.38,144.42,143.74,144.39,111547.0
2015-07-21 15:00:00,144.34,144.73,143.8,144.03,150775.0,144.34,144.73,143.8,144.03,150775.0
2015-07-21 15:30:00,144.09,144.56,143.71,143.74,331289.0,144.09,144.56,143.71,143.74,331289.0
2015-07-22 09:30:00,142.81,143.48,141.17,142.77,123428.0,142.81,143.48,141.17,142.77,123428.0
2015-07-22 10:00:00,142.55,144.33,141.82,144.04,131839.0,142.55,144.33,141.82,144.04,131839.0
2015-07-22 10:30:00,144.17,144.29,143.1,143.22,60319.0,144.17,144.29,143.1,143.22,60319.0
2015-07-22 11:00:00,143.22,143.48,142.96,143.12,47696.0,143.22,143.48,142.96,143.12,47696.0
2015-07-22 11:30:00,143.16,144.06,143.09,143.72,80792.0,143.16,144.06,143.09,143.72,80792.0
2015-07-22 12:00:00,143.76,144.22,143.51,144.22,26419.0,143.76,144.22,143.51,144.22,26419.0
2015-07-22 12:30:00,144.18,144.28,143.73,143.91,29647.0,144.18,144.28,143.73,143.91,29647.0
2015-07-22 13:00:00,143.88,144.29,143.83,144.24,19847.0,143.88,144.29,143.83,144.24,19847.0
2015-07-22 13:30:00,144.2,144.69,144.15,144.53,53912.0,144.2,144.69,144.15,144.53,53912.0
2015-07-22 14:00:00,144.56,144.9,144.56,144.79,43953.0,144.56,144.9,144.56,144.79,43953.0
2015-07-22 14:30:00,144.86,144.86,143.96,144.27,67216.0,144.86,144.86,143.96,144.27,67216.0
2015-07-22 15:00:00,144.24,144.38,143.3,143.3,92178.0,144.24,144.38,143.3,143.3,92178.0
2015-07-22 15:30:00,143.44,144.43,143.3,143.96,179467.0,143.44,144.43,143.3,143.96,179467.0
2015-07-23 09:30:00,146.87,149.3,146.02,147.16,294030.0,146.87,149.3,146.02,147.16,294030.0
2015-07-23 10:00:00,147.14,148.43,146.59,148.19,173085.0,147.14,148.43,146.59,148.19,173085.0
2015-07-23 10:30:00,148.19,149.27,147.4,148.64,134031.0,148.19,149.27,147.4,148.64,134031.0
2015-07-23 11:00:00,148.71,149.39,148.51,149.15,114416.0,148.71,149.39,148.51,149.15,114416.0
2015-07-23 11:30:00,149.14,149.14,148.47,148.62,125724.0,149.14,149.14,148.47,148.62,125724.0
2015-07-23 12:00:00,148.65,148.7,147.6,147.91,143443.0,148.65,148.7,147.6,147.91,143443.0
2015-07-23 12:30:00,147.9,148.87,147.9,148.75,62002.0,147.9,148.87,147.9,148.75,62002.0
2015-07-23 13:00:00,148.76,149.12,148.7,148.95,58790.0,148.76,149.12,148.7,148.95,58790.0
2015-07-23 13:30:00,148.96,149.2,148.49,148.81,67975.0,148.96,149.2,148.49,148.81,67975.0
2015-07-23 14:00:00,148.81,149.54,148.37,148.55,61136.0,148.81,149.54,148.37,148.55,61136.0
2015-07-23 14:30:00,148.58,149.06,148.14,148.84,60323.0,148.58,149.06,148.14,148.84,60323.0
2015-07-23 15:00:00,148.87,148.98,147.71,148.09,155799.0,148.87,148.98,147.71,148.09,155799.0
2015-07-23 15:30:00,148.05,148.59,147.78,148.05,201679.0,148.05,148.59,147.78,148.05,201679.0
2015-07-24 09:30:00,146.11,148.47,144.54,147.8,182983.0,146.11,148.47,144.54,147.8,182983.0
2015-07-24 10:00:00,147.97,148.29,146.44,147.17,143616.0,147.97,148.29,146.44,147.17,143616.0
2015-07-24 10:30:00,147.12,147.91,147.0,147.52,108783.0,147.12,147.91,147.0,147.52,108783.0
2015-07-24 11:00:00,147.52,147.85,147.06,147.41,86582.0,147.52,147.85,147.06,147.41,86582.0
2015-07-24 11:30:00,147.41,147.95,147.11,147.95,134158.0,147.41,147.95,147.11,147.95,134158.0
2015-07-24 12:00:00,147.91,148.92,147.87,148.18,76351.0,147.91,148.92,147.87,148.18,76351.0
2015-07-24 12:30:00,148.24,148.27,146.97,147.27,107512.0,148.24,148.27,146.97,147.27,107512.0
2015-07-24 13:00:00,147.24,147.27,145.66,146.65,98891.0,147.24,147.27,145.66,146.65,98891.0
2015-07-24 13:30:00,146.51,147.27,145.38,147.01,100004.0,146.51,147.27,145.38,147.01,100004.0
2015-07-24 14:00:00,146.86,147.01,144.37,145.77,189610.0,146.86,147.01,144.37,145.77,189610.0
2015-07-24 14:30:00,145.69,146.23,145.41,145.44,145411.0,145.69,146.23,145.41,145.44,145411.0
2015-07-24 15:00:00,145.42,145.54,144.5,144.87,228983.0,145.42,145.54,144.5,144.87,228983.0
2015-07-24 15:30:00,144.9,145.39,144.0,144.99,517677.0,144.9,145.39,144.0,144.99,517677.0
2015-07-27 09:30:00,143.99,144.9,141.51,144.53,209039.0,143.99,144.9,141.51,144.53,209039.0
2015-07-27 10:00:00,144.52,144.58,143.0,143.78,70949.0,144.52,144.58,143.0,143.78,70949.0
2015-07-27 10:30:00,143.8,144.74,143.09,143.35,67153.0,143.8,144.74,143.09,143.35,67153.0
2015-07-27 11:00:00,143.28,143.37,141.69,142.02,43369.0,143.28,143.37,141.69,142.02,43369.0
2015-07-27 11:30:00,141.94,142.99,141.65,142.79,46730.0,141.94,142.99,141.65,142.79,46730.0
2015-07-27 12:00:00,142.79,143.49,142.57,142.96,37481.0,142.79,143.49,142.57,142.96,37481.0
2015-07-27 12:30:00,143.07,144.24,143.04,143.5,75893.0,143.07,144.24,143.04,143.5,75893.0
2015-07-27 13:00:00,143.52,143.76,143.12,143.24,33904.0,143.52,143.76,143.12,143.24,33904.0
2015-07-27 13:30:00,143.23,143.58,143.13,143.21,35576.0,143.23,143.58,143.13,143.21,35576.0
2015-07-27 14:00:00,143.25,143.73,143.13,143.44,51063.0,143.25,143.73,143.13,143.44,51063.0
2015-07-27 14:30:00,143.43,144.08,143.24,143.9,118231.0,143.43,144.08,143.24,143.9,118231.0
2015-07-27 15:00:00,143.91,145.07,143.81,144.77,78296.0,143.91,145.07,143.81,144.77,78296.0
2015-07-27 15:30:00,144.76,145.0,144.11,144.32,215470.0,144.76,145.0,144.11,144.32,215470.0
2015-07-28 09:30:00,144.93,145.01,142.21,144.26,99232.0,144.93,145.01,142.21,144.26,99232.0
2015-07-28 10:00:00,144.36,144.36,142.96,142.96,70545.0,144.36,144.36,142.96,142.96,70545.0
2015-07-28 10:30:00,142.97,143.82,142.93,143.49,57101.0,142.97,143.82,142.93,143.49,57101.0
2015-07-28 11:00:00,143.63,144.16,143.16,143.96,44130.0,143.63,144.16,143.16,143.96,44130.0
2015-07-28 11:30:00,143.96,144.37,143.69,143.9,60342.0,143.96,144.37,143.69,143.9,60342.0
2015-07-28 12:00:00,143.91,145.11,143.62,144.34,61184.0,143.91,145.11,143.62,144.34,61184.0
2015-07-28 12:30:00,144.26,144.71,143.95,144.54,42211.0,144.26,144.71,143.95,144.54,42211.0
2015-07-28 13:00:00,144.42,145.56,144.19,145.55,54210.0,144.42,145.56,144.19,145.55,54210.0
2015-07-28 13:30:00,145.53,145.82,145.09,145.76,39102.0,145.53,145.82,145.09,145.76,39102.0
2015-07-28 14:00:00,145.65,145.95,145.4,145.5,57175.0,145.65,145.95,145.4,145.5,57175.0
2015-07-28 14:30:00,145.45,145.57,144.66,145.07,78871.0,145.45,145.57,144.66,145.07,78871.0
2015-07-28 15:00:00,145.37,145.92,145.19,145.36,64240.0,145.37,145.92,145.19,145.36,64240.0
2015-07-28 15:30:00,145.32,146.21,145.23,145.95,155772.0,145.32,146.21,145.23,145.95,155772.0
2015-07-29 09:30:00,147.42,147.42,144.52,145.78,93173.0,147.42,147.42,144.52,145.78,93173.0
2015-07-29 10:00:00,145.68,146.49,145.03,145.16,100560.0,145.68,146.49,145.03,145.16,100560.0
2015-07-29 10:30:00,145.06,145.81,145.01,145.13,79380.0,145.06,145.81,145.01,145.13,79380.0
2015-07-29 11:00:00,145.11,145.19,143.23,143.23,58737.0,145.11,145.19,143.23,143.23,58737.0
2015-07-29 11:30:00,143.24,144.19,143.0,143.4,63024.0,143.24,144.19,143.0,143.4,63024.0
2015-07-29 12:00:00,143.51,143.51,142.69,142.97,36421.0,143.51,143.51,142.69,142.97,36421.0
2015-07-29 12:30:00,142.98,143.18,142.61,142.61,36587.0,142.98,143.18,142.61,142.61,36587.0
2015-07-29 13:00:00,142.63,142.79,142.49,142.67,25403.0,142.63,142.79,142.49,142.67,25403.0
2015-07-29 13:30:00,142.63,143.0,142.27,142.52,23538.0,142.63,143.0,142.27,142.52,23538.0
2015-07-29 14:00:00,142.61,143.62,142.33,142.98,45638.0,142.61,143.62,142.33,142.98,45638.0
2015-07-29 14:30:00,142.91,144.77,142.9,144.22,74936.0,142.91,144.77,142.9,144.22,74936.0
2015-07-29 15:00:00,144.3,144.89,143.94,144.66,37318.0,144.3,144.89,143.94,144.66,37318.0
2015-07-29 15:30:00,144.74,144.85,144.24,144.32,71507.0,144.74,144.85,144.24,144.32,71507.0
2015-07-30 09:30:00,143.83,143.95,140.4,140.62,120012.0,143.83,143.95,140.4,140.62,120012.0
2015-07-30 10:00:00,140.51,142.85,140.18,142.51,112736.0,140.51,142.85,140.18,142.51,112736.0
2015-07-30 10:30:00,142.71,142.76,140.7,140.8,81861.0,142.71,142.76,140.7,140.8,81861.0
2015-07-30 11:00:00,140.75,141.69,140.3,141.6,37026.0,140.75,141.69,140.3,141.6,37026.0
2015-07-30 11:30:00,141.53,143.2,141.53,143.06,28522.0,141.53,143.2,141.53,143.06,28522.0
2015-07-30 12:00:00,143.04,143.84,142.44,143.78,27848.0,143.04,143.84,142.44,143.78,27848.0
2015-07-30 12:30:00,143.74,144.48,143.27,144.09,22825.0,143.74,144.48,143.27,144.09,22825.0
2015-07-30 13:00:00,144.15,144.82,143.94,144.07,27566.0,144.15,144.82,143.94,144.07,27566.0
2015-07-30 13:30:00,144.07,144.26,143.31,144.09,41657.0,144.07,144.26,143.31,144.09,41657.0
2015-07-30 14:00:00,144.12,144.34,143.72,144.14,25771.0,144.12,144.34,143.72,144.14,25771.0
2015-07-30 14:30:00,144.08,144.22,143.65,144.18,54319.0,144.08,144.22,143.65,144.18,54319.0
2015-07-30 15:00:00,144.28,144.4,143.9,144.4,60809.0,144.28,144.4,143.9,144.4,60809.0
2015-07-30 15:30:00,144.31,144.81,144.24,144.54,111752.0,144.31,144.81,144.24,144.54,111752.0
2015-07-31 09:30:00,145.44,145.59,144.02,145.35,44931.0,145.44,145.59,144.02,145.35,44931.0
2015-07-31 10:00:00,145.37,147.67,145.36,147.0,62236.0,145.37,147.67,145.36,147.0,62236.0
2015-07-31 10:30:00,147.12,147.15,146.31,146.86,67856.0,147.12,147.15,146.31,146.86,67856.0
2015-07-31 11:00:00,147.02,147.26,146.07,147.08,41993.0,147.02,147.26,146.07,147.08,41993.0
2015-07-31 11:30:00,147.25,147.33,146.48,146.74,38499.0,147.25,147.33,146.48,146.74,38499.0
2015-07-31 12:00:00,146.78,147.87,146.62,147.86,32299.0,146.78,147.87,146.62,147.86,32299.0
2015-07-31 12:30:00,147.88,148.1,146.93,147.27,48426.0,147.88,148.1,146.93,147.27,48426.0
2015-07-31 13:00:00,147.15,147.43,146.65,147.28,28802.0,147.15,147.43,146.65,147.28,28802.0
2015-07-31 13:30:00,147.34,147.35,146.56,146.92,43139.0,147.34,147.35,146.56,146.92,43139.0
2015-07-31 14:00:00,146.91,147.18,146.69,147.08,60670.0,146.91,147.18,146.69,147.08,60670.0
2015-07-31 14:30:00,147.1,147.3,146.52,147.06,59558.0,147.1,147.3,146.52,147.06,59558.0
2015-07-31 15:00:00,147.18,147.59,146.49,146.69,110767.0,147.18,147.59,146.49,146.69,110767.0
2015-07-31 15:30:00,146.63,147.07,145.99,146.26,163028.0,146.63,147.07,145.99,146.26,163028.0
2015-08-03 09:30:00,146.68,148.21,146.53,147.29,51657.0,146.68,148.21,146.53,147.29,51657.0
2015-08-03 10:00:00,147.13,147.25,146.18,146.9,107726.0,147.13,147.25,146.18,146.9,107726.0
2015-08-03 10:30:00,147.14,147.14,146.23,146.57,42202.0,147.14,147.14,146.23,146.57,42202.0
2015-08-03 11:00:00,146.72,148.21,146.68,148.14,19279.0,146.72,148.21,146.68,148.14,19279.0
2015-08-03 11:30:00,148.14,148.3,147.52,147.86,41901.0,148.14,148.3,147.52,147.86,41901.0
2015-08-03 12:00:00,147.87,148.19,147.58,147.69,72754.0,147.87,148.19,147.58,147.69,72754.0
2015-08-03 12:30:00,147.72,147.72,145.49,145.49,49509.0,147.72,147.72,145.49,145.49,49509.0
2015-08-03 13:00:00,145.26,145.63,144.79,145.37,40895.0,145.26,145.63,144.79,145.37,40895.0
2015-08-03 13:30:00,145.38,146.19,145.08,145.78,33746.0,145.38,146.19,145.08,145.78,33746.0
2015-08-03 14:00:00,145.79,146.19,144.53,144.53,55227.0,145.79,146.19,144.53,144.53,55227.0
2015-08-03 14:30:00,144.68,146.52,144.53,146.22,71223.0,144.68,146.52,144.53,146.22,71223.0
2015-08-03 15:00:00,146.16,146.33,145.64,146.15,55423.0,146.16,146.33,145.64,146.15,55423.0
2015-08-03 15:30:00,146.09,147.31,146.07,147.14,208190.0,146.09,147.31,146.07,147.14,208190.0
2015-08-04 09:30:00,145.0,147.76,143.05,144.16,207394.0,145.0,147.76,143.05,144.16,207394.0
2015-08-04 10:00:00,144.1,145.81,143.95,145.04,134286.0,144.1,145.81,143.95,145.04,134286.0
2015-08-04 10:30:00,144.93,145.05,142.76,143.6,129602.0,144.93,145.05,142.76,143.6,129602.0
2015-08-04 11:00:00,143.61,144.14,143.41,143.67,94504.0,143.61,144.14,143.41,143.67,94504.0
2015-08-04 11:30:00,143.8,144.4,141.92,142.76,161253.0,143.8,144.4,141.92,142.76,161253.0
2015-08-04 12:00:00,142.65,143.6,142.59,142.99,59635.0,142.65,143.6,142.59,142.99,59635.0
2015-08-04 12:30:00,142.89,144.48,142.88,143.4,74181.0,142.89,144.48,142.88,143.4,74181.0
2015-08-04 13:00:00,143.21,145.18,143.21,145.04,68133.0,143.21,145.18,143.21,145.04,68133.0
2015-08-04 13:30:00,145.13,145.21,144.14,144.77,86614.0,145.13,145.21,144.14,144.77,86614.0
2015-08-04 14:00:00,144.76,145.0,143.65,143.78,53057.0,144.76,145.0,143.65,143.78,53057.0
2015-08-04 14:30:00,143.76,144.37,143.3,143.55,31761.0,143.76,144.37,143.3,143.55,31761.0
2015-08-04 15:00:00,143.42,143.82,143.1,143.45,48555.0,143.42,143.82,143.1,143.45,48555.0
2015-08-04 15:30:00,143.52,143.93,143.34,143.79,133188.0,143.52,143.93,143.34,143.79,133188.0
2015-08-05 09:30:00,144.76,146.55,143.92,145.96,78276.0,144.76,146.55,143.92,145.96,78276.0
2015-08-05 10:00:00,145.96,146.5,144.46,144.62,47805.0,145.96,146.5,144.46,144.62,47805.0
2015-08-05 10:30:00,144.75,145.55,144.63,145.37,29718.0,144.75,145.55,144.63,145.37,29718.0
2015-08-05 11:00:00,145.43,145.64,144.72,144.74,55478.0,145.43,145.64,144.72,144.74,55478.0
2015-08-05 11:30:00,144.91,145.17,144.08,144.08,53428.0,144.91,145.17,144.08,144.08,53428.0
2015-08-05 12:00:00,144.25,144.27,143.11,143.79,32005.0,144.25,144.27,143.11,143.79,32005.0
2015-08-05 12:30:00,143.54,144.32,143.34,144.18,42845.0,143.54,144.32,143.34,144.18,42845.0
2015-08-05 13:00:00,144.16,144.16,143.23,143.63,31657.0,144.16,144.16,143.23,143.63,31657.0
2015-08-05 13:30:00,143.55,143.89,143.0,143.17,27963.0,143.55,143.89,143.0,143.17,27963.0
2015-08-05 14:00:00,143.19,143.7,142.81,143.35,26854.0,143.19,143.7,142.81,143.35,26854.0
2015-08-05 14:30:00,143.34,143.94,143.0,143.35,35414.0,143.34,143.94,143.0,143.35,35414.0
2015-08-05 15:00:00,143.38,144.26,143.26,143.65,34637.0,143.38,144.26,143.26,143.65,34637.0
2015-08-05 15:30:00,143.66,143.89,143.16,143.59,101967.0,143.66,143.89,143.16,143.59,101967.0
2015-08-06 09:30:00,143.57,143.79,142.0,142.27,77125.0,143.57,143.79,142.0,142.27,77125.0
2015-08-06 10:00:00,142.27,143.03,141.86,142.11,108204.0,142.27,143.03,141.86,142.11,108204.0
2015-08-06 10:30:00,142.04,142.11,140.03,140.03,95499.0,142.04,142.11,140.03,140.03,95499.0
2015-08-06 11:00:00,140.04,140.61,137.63,137.81,161537.0,140.04,140.61,137.63,137.81,161537.0
2015-08-06 11:30:00,137.91,137.91,136.2,136.63,158730.0,137.91,137.91,136.2,136.63,158730.0
2015-08-06 12:00:00,136.54,137.7,136.36,136.74,131989.0,136.54,137.7,136.36,136.74,131989.0
2015-08-06 12:30:00,136.82,137.34,135.76,136.15,44727.0,136.82,137.34,135.76,136.15,44727.0
2015-08-06 13:00:00,136.14,136.8,135.6,136.7,95500.0,136.14,136.8,135.6,136.7,95500.0
2015-08-06 13:30:00,136.61,137.52,136.37,136.37,87554.0,136.61,137.52,136.37,136.37,87554.0
2015-08-06 14:00:00,136.31,136.32,135.11,135.83,90389.0,136.31,136.32,135.11,135.83,90389.0
2015-08-06 14:30:00,135.99,136.38,135.51,135.7,75726.0,135.99,136.38,135.51,135.7,75726.0
2015-08-06 15:00:00,135.82,136.34,135.74,136.14,66048.0,135.82,136.34,135.74,136.14,66048.0
2015-08-06 15:30:00,136.09,136.14,134.53,134.74,256407.0,136.09,136.14,134.53,134.74,256407.0
2015-08-07 09:30:00,134.51,134.54,130.46,133.3,216481.0,134.51,134.54,130.46,133.3,216481.0
2015-08-07 10:00:00,133.15,133.28,130.48,130.85,104308.0,133.15,133.28,130.48,130.85,104308.0
2015-08-07 10:30:00,130.69,132.39,130.21,132.29,186436.0,130.69,132.39,130.21,132.29,186436.0
2015-08-07 11:00:00,132.31,132.31,130.28,130.47,143175.0,132.31,132.31,130.28,130.47,143175.0
2015-08-07 11:30:00,130.49,130.49,129.24,129.92,171860.0,130.49,130.49,129.24,129.92,171860.0
2015-08-07 12:00:00,129.88,130.24,129.5,129.76,90403.0,129.88,130.24,129.5,129.76,90403.0
2015-08-07 12:30:00,129.78,129.98,128.95,129.5,122590.0,129.78,129.98,128.95,129.5,122590.0
2015-08-07 13:00:00,129.6,130.17,129.41,129.78,67586.0,129.6,130.17,129.41,129.78,67586.0
2015-08-07 13:30:00,129.79,130.84,129.74,130.16,95075.0,129.79,130.84,129.74,130.16,95075.0
2015-08-07 14:00:00,130.11,131.17,129.87,131.02,66857.0,130.11,131.17,129.87,131.02,66857.0
2015-08-07 14:30:00,131.0,132.49,130.9,132.21,71257.0,131.0,132.49,130.9,132.21,71257.0
2015-08-07 15:00:00,132.24,133.4,132.01,133.16,77613.0,132.24,133.4,132.01,133.16,77613.0
2015-08-07 15:30:00,133.23,134.09,133.06,133.84,220240.0,133.23,134.09,133.06,133.84,220240.0
2015-08-10 09:30:00,134.41,137.97,134.28,137.2,197004.0,134.41,137.97,134.28,137.2,197004.0
2015-08-10 10:00:00,137.3,137.4,136.45,136.7,110215.0,137.3,137.4,136.45,136.7,110215.0
2015-08-10 10:30:00,136.66,136.91,135.75,136.03,88490.0,136.66,136.91,135.75,136.03,88490.0
2015-08-10 11:00:00,136.25,138.12,136.14,137.61,61240.0,136.25,138.12,136.14,137.61,61240.0
2015-08-10 11:30:00,137.63,137.88,136.83,137.01,59244.0,137.63,137.88,136.83,137.01,59244.0
2015-08-10 12:00:00,137.0,137.01,136.3,136.7,27232.0,137.0,137.01,136.3,136.7,27232.0
2015-08-10 12:30:00,136.59,137.27,136.33,136.36,23643.0,136.59,137.27,136.33,136.36,23643.0
2015-08-10 13:00:00,136.42,136.63,136.1,136.43,34800.0,136.42,136.63,136.1,136.43,34800.0
2015-08-10 13:30:00,136.56,137.43,136.53,137.14,27438.0,136.56,137.43,136.53,137.14,27438.0
2015-08-10 14:00:00,137.14,137.98,137.06,137.68,54405.0,137.14,137.98,137.06,137.68,54405.0
2015-08-10 14:30:00,137.72,137.72,136.49,136.76,21159.0,137.72,137.72,136.49,136.76,21159.0
2015-08-10 15:00:00,136.76,137.21,135.95,135.99,130441.0,136.76,137.21,135.95,135.99,130441.0
2015-08-10 15:30:00,136.06,136.57,135.63,136.2,102660.0,136.06,136.57,135.63,136.2,102660.0
2015-08-11 09:30:00,134.82,136.99,131.4,135.49,79163.0,134.82,136.99,131.4,135.49,79163.0
2015-08-11 10:00:00,135.56,136.48,134.26,136.08,39892.0,135.56,136.48,134.26,136.08,39892.0
2015-08-11 10:30:00,135.94,136.42,135.24,135.24,27347.0,135.94,136.42,135.24,135.24,27347.0
2015-08-11 11:00:00,135.21,135.36,134.33,134.38,26869.0,135.21,135.36,134.33,134.38,26869.0
2015-08-11 11:30:00,134.16,134.75,133.47,134.13,24232.0,134.16,134.75,133.47,134.13,24232.0
2015-08-11 12:00:00,134.1,135.32,133.92,135.17,51318.0,134.1,135.32,133.92,135.17,51318.0
2015-08-11 12:30:00,135.24,135.96,134.97,135.09,60919.0,135.24,135.96,134.97,135.09,60919.0
2015-08-11 13:00:00,135.0,135.91,134.75,135.76,42792.0,135.0,135.91,134.75,135.76,42792.0
2015-08-11 13:30:00,135.76,135.89,134.86,134.88,21775.0,135.76,135.89,134.86,134.88,21775.0
2015-08-11 14:00:00,134.7,135.57,134.63,135.28,32394.0,134.7,135.57,134.63,135.28,32394.0
2015-08-11 14:30:00,135.25,136.36,135.15,135.91,35133.0,135.25,136.36,135.15,135.91,35133.0
2015-08-11 15:00:00,135.94,136.28,135.26,136.28,22045.0,135.94,136.28,135.26,136.28,22045.0
2015-08-11 15:30:00,136.29,136.43,135.81,136.08,75148.0,136.29,136.43,135.81,136.08,75148.0
2015-08-12 09:30:00,134.99,136.2,134.16,136.1,52570.0,134.99,136.2,134.16,136.1,52570.0
2015-08-12 10:00:00,135.65,136.12,133.27,133.87,67718.0,135.65,136.12,133.27,133.87,67718.0
2015-08-12 10:30:00,133.62,133.84,131.7,132.28,65222.0,133.62,133.84,131.7,132.28,65222.0
2015-08-12 11:00:00,132.4,134.97,132.16,134.97,44689.0,132.4,134.97,132.16,134.97,44689.0
2015-08-12 11:30:00,134.78,135.02,132.53,133.0,51916.0,134.78,135.02,132.53,133.0,51916.0
2015-08-12 12:00:00,132.84,134.66,132.75,134.49,32759.0,132.84,134.66,132.75,134.49,32759.0
2015-08-12 12:30:00,134.43,135.33,134.23,134.92,25997.0,134.43,135.33,134.23,134.92,25997.0
2015-08-12 13:00:00,135.01,136.22,135.01,135.66,19766.0,135.01,136.22,135.01,135.66,19766.0
2015-08-12 13:30:00,135.63,136.96,135.13,136.56,20650.0,135.63,136.96,135.13,136.56,20650.0
2015-08-12 14:00:00,136.81,137.0,135.77,135.82,32009.0,136.81,137.0,135.77,135.82,32009.0
2015-08-12 14:30:00,135.86,137.27,135.86,136.91,35338.0,135.86,137.27,135.86,136.91,35338.0
2015-08-12 15:00:00,136.96,137.68,136.48,137.26,51669.0,136.96,137.68,136.48,137.26,51669.0
2015-08-12 15:30:00,137.27,138.0,137.26,137.59,185275.0,137.27,138.0,137.26,137.59,185275.0
2015-08-13 09:30:00,137.64,138.21,136.32,136.48,55611.0,137.64,138.21,136.32,136.48,55611.0
2015-08-13 10:00:00,136.79,137.32,135.97,136.44,49190.0,136.79,137.32,135.97,136.44,49190.0
2015-08-13 10:30:00,136.34,137.39,136.04,136.46,28350.0,136.34,137.39,136.04,136.46,28350.0
2015-08-13 11:00:00,136.31,137.11,136.02,136.55,21347.0,136.31,137.11,136.02,136.55,21347.0
2015-08-13 11:30:00,136.64,138.11,136.61,137.84,30860.0,136.64,138.11,136.61,137.84,30860.0
2015-08-13 12:00:00,137.96,138.75,137.72,138.64,24262.0,137.96,138.75,137.72,138.64,24262.0
2015-08-13 12:30:00,138.64,139.02,138.24,138.32,31869.0,138.64,139.02,138.24,138.32,31869.0
2015-08-13 13:00:00,138.26,138.55,137.79,138.05,13950.0,138.26,138.55,137.79,138.05,13950.0
2015-08-13 13:30:00,137.97,138.42,137.62,137.62,12977.0,137.97,138.42,137.62,137.62,12977.0
2015-08-13 14:00:00,137.69,138.09,137.25,137.26,22487.0,137.69,138.09,137.25,137.26,22487.0
2015-08-13 14:30:00,137.28,137.86,137.17,137.65,51829.0,137.28,137.86,137.17,137.65,51829.0
2015-08-13 15:00:00,137.68,137.73,136.3,136.31,25976.0,137.68,137.73,136.3,136.31,25976.0
2015-08-13 15:30:00,136.49,136.49,135.75,135.83,105238.0,136.49,136.49,135.75,135.83,105238.0
2015-08-14 09:30:00,135.03,137.8,135.03,136.53,39223.0,135.03,137.8,135.03,136.53,39223.0
2015-08-14 10:00:00,136.48,136.69,134.2,134.2,31824.0,136.48,136.69,134.2,134.2,31824.0
2015-08-14 10:30:00,134.18,135.49,133.95,133.98,51271.0,134.18,135.49,133.95,133.98,51271.0
2015-08-14 11:00:00,133.9,134.22,133.15,133.35,25127.0,133.9,134.22,133.15,133.35,25127.0
2015-08-14 11:30:00,133.2,134.31,132.8,134.12,30862.0,133.2,134.31,132.8,134.12,30862.0
2015-08-14 12:00:00,134.12,135.0,132.91,133.37,64548.0,134.12,135.0,132.91,133.37,64548.0
2015-08-14 12:30:00,133.34,133.76,132.53,133.12,35295.0,133.34,133.76,132.53,133.12,35295.0
2015-08-14 13:00:00,133.3,134.43,133.02,133.96,64923.0,133.3,134.43,133.02,133.96,64923.0
2015-08-14 13:30:00,134.09,134.72,134.0,134.05,18597.0,134.09,134.72,134.0,134.05,18597.0
2015-08-14 14:00:00,134.05,134.44,133.67,134.0,18876.0,134.05,134.44,133.67,134.0,18876.0
2015-08-14 14:30:00,133.85,135.58,133.82,135.4,37024.0,133.85,135.58,133.82,135.4,37024.0
2015-08-14 15:00:00,135.23,135.92,135.23,135.64,43783.0,135.23,135.92,135.23,135.64,43783.0
2015-08-14 15:30:00,135.6,135.69,135.14,135.42,87233.0,135.6,135.69,135.14,135.42,87233.0
2015-08-17 09:30:00,135.21,136.98,134.12,136.02,46907.0,135.21,136.98,134.12,136.02,46907.0
2015-08-17 10:00:00,135.76,136.1,135.01,135.64,17657.0,135.76,136.1,135.01,135.64,17657.0
2015-08-17 10:30:00,135.63,136.92,135.5,136.71,16795.0,135.63,136.92,135.5,136.71,16795.0
2015-08-17 11:00:00,136.39,137.28,136.36,137.24,38099.0,136.39,137.28,136.36,137.24,38099.0
2015-08-17 11:30:00,137.24,137.96,136.85,137.82,65699.0,137.24,137.96,136.85,137.82,65699.0
2015-08-17 12:00:00,137.82,138.19,137.5,137.5,27010.0,137.82,138.19,137.5,137.5,27010.0
2015-08-17 12:30:00,137.59,137.95,137.3,137.69,25226.0,137.59,137.95,137.3,137.69,25226.0
2015-08-17 13:00:00,137.86,137.91,137.32,137.48,37776.0,137.86,137.91,137.32,137.48,37776.0
2015-08-17 13:30:00,137.79,138.36,137.45,138.02,21314.0,137.79,138.36,137.45,138.02,21314.0
2015-08-17 14:00:00,138.3,138.65,138.24,138.64,13267.0,138.3,138.65,138.24,138.64,13267.0
2015-08-17 14:30:00,138.61,138.8,138.31,138.44,16016.0,138.61,138.8,138.31,138.44,16016.0
2015-08-17 15:00:00,138.56,139.11,138.52,138.68,37891.0,138.56,139.11,138.52,138.68,37891.0
2015-08-17 15:30:00,138.55,139.76,138.55,139.43,134207.0,138.55,139.76,138.55,139.43,134207.0
2015-08-18 09:30:00,139.39,140.68,138.03,139.55,51408.0,139.39,140.68,138.03,139.55,51408.0
2015-08-18 10:00:00,139.71,139.89,138.35,138.35,26611.0,139.71,139.89,138.35,138.35,26611.0
2015-08-18 10:30:00,138.35,139.34,137.33,139.13,18880.0,138.35,139.34,137.33,139.13,18880.0
2015-08-18 11:00:00,139.08,139.08,137.88,137.94,23233.0,139.08,139.08,137.88,137.94,23233.0
2015-08-18 11:30:00,137.63,138.59,137.45,138.38,17600.0,137.63,138.59,137.45,138.38,17600.0
2015-08-18 12:00:00,138.65,138.97,137.94,138.38,11180.0,138.65,138.97,137.94,138.38,11180.0
2015-08-18 12:30:00,138.19,138.23,137.2,137.2,15435.0,138.19,138.23,137.2,137.2,15435.0
2015-08-18 13:00:00,137.2,137.98,137.03,137.98,16452.0,137.2,137.98,137.03,137.98,16452.0
2015-08-18 13:30:00,137.97,137.97,136.66,136.88,28429.0,137.97,137.97,136.66,136.88,28429.0
2015-08-18 14:00:00,136.8,137.32,136.77,137.07,28774.0,136.8,137.32,136.77,137.07,28774.0
2015-08-18 14:30:00,137.08,137.39,136.79,137.03,25503.0,137.08,137.39,136.79,137.03,25503.0
2015-08-18 15:00:00,136.97,137.56,136.9,137.42,35025.0,136.97,137.56,136.9,137.42,35025.0
2015-08-18 15:30:00,137.45,137.55,136.82,137.24,119440.0,137.45,137.55,136.82,137.24,119440.0
2015-08-19 09:30:00,135.96,136.81,135.06,135.38,30335.0,135.96,136.81,135.06,135.38,30335.0
2015-08-19 10:00:00,135.5,136.38,135.06,135.59,32962.0,135.5,136.38,135.06,135.59,32962.0
2015-08-19 10:30:00,135.54,135.62,134.1,134.31,31819.0,135.54,135.62,134.1,134.31,31819.0
2015-08-19 11:00:00,134.23,134.98,133.94,134.01,47363.0,134.23,134.98,133.94,134.01,47363.0
2015-08-19 11:30:00,133.93,134.81,133.5,134.31,28429.0,133.93,134.81,133.5,134.31,28429.0
2015-08-19 12:00:00,134.13,134.49,133.75,134.07,14547.0,134.13,134.49,133.75,134.07,14547.0
2015-08-19 12:30:00,134.17,135.07,133.97,134.96,30499.0,134.17,135.07,133.97,134.96,30499.0
2015-08-19 13:00:00,135.06,135.77,134.75,135.15,25961.0,135.06,135.77,134.75,135.15,25961.0
2015-08-19 13:30:00,135.12,135.61,134.68,134.7,19597.0,135.12,135.61,134.68,134.7,19597.0
2015-08-19 14:00:00,134.52,136.84,134.35,135.72,22943.0,134.52,136.84,134.35,135.72,22943.0
2015-08-19 14:30:00,135.86,136.09,134.45,134.58,13045.0,135.86,136.09,134.45,134.58,13045.0
2015-08-19 15:00:00,134.6,135.69,134.36,135.43,18784.0,134.6,135.69,134.36,135.43,18784.0
2015-08-19 15:30:00,135.36,136.09,135.1,135.71,93410.0,135.36,136.09,135.1,135.71,93410.0
2015-08-20 09:30:00,134.53,137.4,134.5,136.32,89731.0,134.53,137.4,134.5,136.32,89731.0
2015-08-20 10:00:00,136.43,136.87,133.6,133.75,38917.0,136.43,136.87,133.6,133.75,38917.0
2015-08-20 10:30:00,133.76,134.75,133.66,133.98,136256.0,133.76,134.75,133.66,133.98,136256.0
2015-08-20 11:00:00,133.95,134.43,133.42,133.6,13228.0,133.95,134.43,133.42,133.6,13228.0
2015-08-20 11:30:00,133.58,134.56,133.32,134.56,40421.0,133.58,134.56,133.32,134.56,40421.0
2015-08-20 12:00:00,134.64,134.83,133.56,133.56,25834.0,134.64,134.83,133.56,133.56,25834.0
2015-08-20 12:30:00,133.55,134.12,132.59,132.59,37493.0,133.55,134.12,132.59,132.59,37493.0
2015-08-20 13:00:00,132.6,133.3,132.03,132.97,42531.0,132.6,133.3,132.03,132.97,42531.0
2015-08-20 13:30:00,132.97,133.16,132.65,132.96,20682.0,132.97,133.16,132.65,132.96,20682.0
2015-08-20 14:00:00,133.09,133.09,131.57,131.78,46510.0,133.09,133.09,131.57,131.78,46510.0
2015-08-20 14:30:00,131.65,131.83,131.07,131.41,64432.0,131.65,131.83,131.07,131.41,64432.0
2015-08-20 15:00:00,131.25,131.55,130.67,130.94,67007.0,131.25,131.55,130.67,130.94,67007.0
2015-08-20 15:30:00,131.0,131.38,128.96,129.01,243844.0,131.0,131.38,128.96,129.01,243844.0
2015-08-21 09:30:00,126.8,129.7,125.58,129.47,155534.0,126.8,129.7,125.58,129.47,155534.0
2015-08-21 10:00:00,129.21,131.11,128.29,129.69,99975.0,129.21,131.11,128.29,129.69,99975.0
2015-08-21 10:30:00,129.48,129.5,126.39,126.98,64111.0,129.48,129.5,126.39,126.98,64111.0
2015-08-21 11:00:00,127.16,127.65,125.54,127.65,83630.0,127.16,127.65,125.54,127.65,83630.0
2015-08-21 11:30:00,127.47,128.93,126.97,128.77,98025.0,127.47,128.93,126.97,128.77,98025.0
2015-08-21 12:00:00,128.89,129.32,127.81,128.23,30352.0,128.89,129.32,127.81,128.23,30352.0
2015-08-21 12:30:00,128.5,128.85,126.83,127.01,56453.0,128.5,128.85,126.83,127.01,56453.0
2015-08-21 13:00:00,127.01,128.58,126.95,128.43,44204.0,127.01,128.58,126.95,128.43,44204.0
2015-08-21 13:30:00,128.41,129.62,128.15,129.62,39275.0,128.41,129.62,128.15,129.62,39275.0
2015-08-21 14:00:00,129.72,130.02,128.58,128.78,51611.0,129.72,130.02,128.58,128.78,51611.0
2015-08-21 14:30:00,128.62,129.18,127.0,127.58,48371.0,128.62,129.18,127.0,127.58,48371.0
2015-08-21 15:00:00,127.49,128.29,126.68,127.45,80359.0,127.49,128.29,126.68,127.45,80359.0
2015-08-21 15:30:00,127.34,127.54,126.12,126.18,159973.0,127.34,127.54,126.12,126.18,159973.0
2015-08-24 09:30:00,115.01,120.55,114.95,118.59,289833.0,115.01,120.55,114.95,118.59,289833.0
2015-08-24 10:00:00,118.32,124.61,118.17,123.68,130972.0,118.32,124.61,118.17,123.68,130972.0
2015-08-24 10:30:00,123.61,123.66,121.17,123.09,128851.0,123.61,123.66,121.17,123.09,128851.0
2015-08-24 11:00:00,123.09,123.39,120.47,121.51,107140.0,123.09,123.39,120.47,121.51,107140.0
2015-08-24 11:30:00,121.24,123.87,120.24,123.11,119237.0,121.24,123.87,120.24,123.11,119237.0
2015-08-24 12:00:00,123.13,124.84,122.65,124.5,41771.0,123.13,124.84,122.65,124.5,41771.0
2015-08-24 12:30:00,124.39,124.73,123.41,124.34,65529.0,124.39,124.73,123.41,124.34,65529.0
2015-08-24 13:00:00,124.2,124.7,123.62,124.05,54722.0,124.2,124.7,123.62,124.05,54722.0
2015-08-24 13:30:00,124.09,124.43,123.2,123.26,80903.0,124.09,124.43,123.2,123.26,80903.0
2015-08-24 14:00:00,123.26,123.98,122.7,122.98,68877.0,123.26,123.98,122.7,122.98,68877.0
2015-08-24 14:30:00,123.14,123.54,120.55,120.91,74327.0,123.14,123.54,120.55,120.91,74327.0
2015-08-24 15:00:00,120.75,121.57,119.74,120.34,107810.0,120.75,121.57,119.74,120.34,107810.0
2015-08-24 15:30:00,120.33,123.42,119.61,119.68,268429.0,120.33,123.42,119.61,119.68,268429.0
2015-08-25 09:30:00,124.74,125.74,122.52,124.5,165941.0,124.74,125.74,122.52,124.5,165941.0
2015-08-25 10:00:00,124.51,124.85,123.07,123.68,87443.0,124.51,124.85,123.07,123.68,87443.0
2015-08-25 10:30:00,123.63,124.24,123.0,123.49,43966.0,123.63,124.24,123.0,123.49,43966.0
2015-08-25 11:00:00,123.73,125.55,123.53,125.55,81363.0,123.73,125.55,123.53,125.55,81363.0
2015-08-25 11:30:00,125.48,125.61,124.39,125.03,79554.0,125.48,125.61,124.39,125.03,79554.0
2015-08-25 12:00:00,125.11,125.59,124.43,125.29,48475.0,125.11,125.59,124.43,125.29,48475.0
2015-08-25 12:30:00,125.39,126.42,125.25,125.51,74760.0,125.39,126.42,125.25,125.51,74760.0
2015-08-25 13:00:00,125.57,125.95,124.37,124.6,69305.0,125.57,125.95,124.37,124.6,69305.0
2015-08-25 13:30:00,124.59,125.69,124.44,125.3,63901.0,124.59,125.69,124.44,125.3,63901.0
2015-08-25 14:00:00,125.3,125.84,124.45,125.1,64772.0,125.3,125.84,124.45,125.1,64772.0
2015-08-25 14:30:00,125.18,126.11,124.51,125.53,82732.0,125.18,126.11,124.51,125.53,82732.0
2015-08-25 15:00:00,125.62,125.63,123.82,124.14,111947.0,125.62,125.63,123.82,124.14,111947.0
2015-08-25 15:30:00,124.0,124.6,120.93,121.15,302539.0,124.0,124.6,120.93,121.15,302539.0
2015-08-26 09:30:00,124.95,125.56,122.21,124.07,144940.0,124.95,125.56,122.21,124.07,144940.0
2015-08-26 10:00:00,123.97,124.6,121.82,122.29,62004.0,123.97,124.6,121.82,122.29,62004.0
2015-08-26 10:30:00,122.5,123.59,121.75,122.67,41405.0,122.5,123.59,121.75,122.67,41405.0
2015-08-26 11:00:00,122.52,122.71,121.4,121.98,44472.0,122.52,122.71,121.4,121.98,44472.0
2015-08-26 11:30:00,122.09,122.77,121.1,122.55,39369.0,122.09,122.77,121.1,122.55,39369.0
2015-08-26 12:00:00,122.21,122.52,121.01,121.01,38310.0,122.21,122.52,121.01,121.01,38310.0
2015-08-26 12:30:00,121.04,121.69,120.09,121.54,100047.0,121.04,121.69,120.09,121.54,100047.0
2015-08-26 13:00:00,121.74,122.85,121.4,122.81,38746.0,121.74,122.85,121.4,122.81,38746.0
2015-08-26 13:30:00,122.81,123.82,122.37,123.8,35025.0,122.81,123.82,122.37,123.8,35025.0
2015-08-26 14:00:00,123.57,123.71,122.42,123.59,29653.0,123.57,123.71,122.42,123.59,29653.0
2015-08-26 14:30:00,123.62,125.1,122.91,125.05,98900.0,123.62,125.1,122.91,125.05,98900.0
2015-08-26 15:00:00,124.98,127.18,124.63,126.24,111132.0,124.98,127.18,124.63,126.24,111132.0
2015-08-26 15:30:00,126.42,128.26,126.33,128.1,196578.0,126.42,128.26,126.33,128.1,196578.0
2015-08-27 09:30:00,129.5,132.11,129.29,129.69,95741.0,129.5,132.11,129.29,129.69,95741.0
2015-08-27 10:00:00,130.03,132.51,129.39,131.3,88712.0,130.03,132.51,129.39,131.3,88712.0
2015-08-27 10:30:00,131.0,131.61,129.8,131.23,33025.0,131.0,131.61,129.8,131.23,33025.0
2015-08-27 11:00:00,131.13,131.44,129.34,129.7,84084.0,131.13,131.44,129.34,129.7,84084.0
2015-08-27 11:30:00,129.85,129.88,128.43,129.66,33104.0,129.85,129.88,128.43,129.66,33104.0
2015-08-27 12:00:00,129.48,131.89,129.46,131.71,50262.0,129.48,131.89,129.46,131.71,50262.0
2015-08-27 12:30:00,131.69,131.69,130.6,131.12,26203.0,131.69,131.69,130.6,131.12,26203.0
2015-08-27 13:00:00,131.21,131.85,130.64,131.39,28880.0,131.21,131.85,130.64,131.39,28880.0
2015-08-27 13:30:00,131.45,131.94,130.48,131.4,24611.0,131.45,131.94,130.48,131.4,24611.0
2015-08-27 14:00:00,131.26,131.48,128.87,129.52,30101.0,131.26,131.48,128.87,129.52,30101.0
2015-08-27 14:30:00,129.42,130.3,128.63,128.81,61323.0,129.42,130.3,128.63,128.81,61323.0
2015-08-27 15:00:00,128.8,130.1,128.45,130.09,62394.0,128.8,130.1,128.45,130.09,62394.0
2015-08-27 15:30:00,130.08,131.09,129.39,130.89,153349.0,130.08,131.09,129.39,130.89,153349.0
2015-08-28 09:30:00,130.43,132.88,130.18,132.34,51763.0,130.43,132.88,130.18,132.34,51763.0
2015-08-28 10:00:00,132.49,132.69,130.3,130.76,25784.0,132.49,132.69,130.3,130.76,25784.0
2015-08-28 10:30:00,131.26,131.49,130.31,130.78,22997.0,131.26,131.49,130.31,130.78,22997.0
2015-08-28 11:00:00,131.01,131.81,130.57,131.49,28112.0,131.01,131.81,130.57,131.49,28112.0
2015-08-28 11:30:00,131.61,131.8,129.66,130.46,69471.0,131.61,131.8,129.66,130.46,69471.0
2015-08-28 12:00:00,130.56,131.43,130.08,131.03,24409.0,130.56,131.43,130.08,131.03,24409.0
2015-08-28 12:30:00,131.16,132.3,130.95,131.82,28337.0,131.16,132.3,130.95,131.82,28337.0
2015-08-28 13:00:00,131.86,132.27,131.09,131.68,42297.0,131.86,132.27,131.09,131.68,42297.0
2015-08-28 13:30:00,131.63,132.12,130.94,131.75,55224.0,131.63,132.12,130.94,131.75,55224.0
2015-08-28 14:00:00,131.87,132.57,131.36,131.98,47162.0,131.87,132.57,131.36,131.98,47162.0
2015-08-28 14:30:00,132.06,132.85,131.38,132.67,33346.0,132.06,132.85,131.38,132.67,33346.0
2015-08-28 15:00:00,132.6,133.0,132.23,132.25,38182.0,132.6,133.0,132.23,132.25,38182.0
2015-08-28 15:30:00,132.21,133.28,131.91,133.19,151144.0,132.21,133.28,131.91,133.19,151144.0
2015-08-31 09:30:00,134.05,136.85,133.57,134.13,158300.0,134.05,136.85,133.57,134.13,158300.0
2015-08-31 10:00:00,133.12,133.26,131.27,133.0,106570.0,133.12,133.26,131.27,133.0,106570.0
2015-08-31 10:30:00,132.73,133.02,131.57,131.63,111444.0,132.73,133.02,131.57,131.63,111444.0
2015-08-31 11:00:00,131.72,132.7,131.07,131.79,82754.0,131.72,132.7,131.07,131.79,82754.0
2015-08-31 11:30:00,131.96,132.29,130.51,130.9,47798.0,131.96,132.29,130.51,130.9,47798.0
2015-08-31 12:00:00,131.11,131.3,130.05,130.92,24690.0,131.11,131.3,130.05,130.92,24690.0
2015-08-31 12:30:00,130.95,131.42,130.42,131.34,75648.0,130.95,131.42,130.42,131.34,75648.0
2015-08-31 13:00:00,131.0,131.32,129.88,130.47,55384.0,131.0,131.32,129.88,130.47,55384.0
2015-08-31 13:30:00,130.42,130.98,130.08,130.3,40272.0,130.42,130.98,130.08,130.3,40272.0
2015-08-31 14:00:00,130.52,130.56,129.75,130.03,101290.0,130.52,130.56,129.75,130.03,101290.0
2015-08-31 14:30:00,129.88,130.16,128.67,128.84,92064.0,129.88,130.16,128.67,128.84,92064.0
2015-08-31 15:00:00,128.74,129.82,128.69,129.19,97836.0,128.74,129.82,128.69,129.19,97836.0
2015-08-31 15:30:00,129.36,130.42,129.1,129.31,393750.0,129.36,130.42,129.1,129.31,393750.0
2015-09-01 09:30:00,126.07,127.82,124.85,126.01,149480.0,126.07,127.82,124.85,126.01,149480.0
2015-09-01 10:00:00,125.96,126.21,123.77,125.73,136842.0,125.96,126.21,123.77,125.73,136842.0
2015-09-01 10:30:00,125.72,127.09,125.44,126.83,68308.0,125.72,127.09,125.44,126.83,68308.0
2015-09-01 11:00:00,126.62,126.98,125.29,126.3,72998.0,126.62,126.98,125.29,126.3,72998.0
2015-09-01 11:30:00,126.34,127.69,126.21,127.02,63976.0,126.34,127.69,126.21,127.02,63976.0
2015-09-01 12:00:00,127.05,127.44,125.79,126.35,40088.0,127.05,127.44,125.79,126.35,40088.0
2015-09-01 12:30:00,126.23,126.4,125.02,125.02,32432.0,126.23,126.4,125.02,125.02,32432.0
2015-09-01 13:00:00,125.02,126.25,125.02,126.24,40000.0,125.02,126.25,125.02,126.24,40000.0
2015-09-01 13:30:00,126.18,126.58,125.68,126.48,30431.0,126.18,126.58,125.68,126.48,30431.0
2015-09-01 14:00:00,126.36,126.49,125.0,125.96,32280.0,126.36,126.49,125.0,125.96,32280.0
2015-09-01 14:30:00,125.75,126.49,125.42,125.61,32306.0,125.75,126.49,125.42,125.61,32306.0
2015-09-01 15:00:00,125.5,125.81,124.7,124.7,61805.0,125.5,125.81,124.7,124.7,61805.0
2015-09-01 15:30:00,124.79,125.49,124.1,124.63,146789.0,124.79,125.49,124.1,124.63,146789.0
2015-09-02 09:30:00,126.43,126.98,124.43,125.38,63587.0,126.43,126.98,124.43,125.38,63587.0
2015-09-02 10:00:00,125.17,126.98,124.98,126.01,48440.0,125.17,126.98,124.98,126.01,48440.0
2015-09-02 10:30:00,125.69,127.7,125.54,127.32,31069.0,125.69,127.7,125.54,127.32,31069.0
2015-09-02 11:00:00,127.35,127.65,126.41,126.89,19221.0,127.35,127.65,126.41,126.89,19221.0
2015-09-02 11:30:00,127.17,127.57,126.55,126.98,26647.0,127.17,127.57,126.55,126.98,26647.0
2015-09-02 12:00:00,126.85,126.97,126.12,126.34,24946.0,126.85,126.97,126.12,126.34,24946.0
2015-09-02 12:30:00,126.37,127.17,126.2,126.9,22993.0,126.37,127.17,126.2,126.9,22993.0
2015-09-02 13:00:00,126.98,127.17,126.45,126.88,14350.0,126.98,127.17,126.45,126.88,14350.0
2015-09-02 13:30:00,126.82,127.04,126.46,126.94,28074.0,126.82,127.04,126.46,126.94,28074.0
2015-09-02 14:00:00,127.05,128.43,126.88,127.9,33467.0,127.05,128.43,126.88,127.9,33467.0
2015-09-02 14:30:00,128.05,128.05,126.88,127.84,32673.0,128.05,128.05,126.88,127.84,32673.0
2015-09-02 15:00:00,127.94,128.0,127.27,127.84,53903.0,127.94,128.0,127.27,127.84,53903.0
2015-09-02 15:30:00,127.82,129.39,127.64,129.26,176408.0,127.82,129.39,127.64,129.26,176408.0
2015-09-03 09:30:00,129.5,130.99,128.97,129.45,48909.0,129.5,130.99,128.97,129.45,48909.0
2015-09-03 10:00:00,129.45,130.43,128.9,130.12,20029.0,129.45,130.43,128.9,130.12,20029.0
2015-09-03 10:30:00,130.09,130.73,129.28,130.66,39156.0,130.09,130.73,129.28,130.66,39156.0
2015-09-03 11:00:00,130.57,130.75,129.29,129.5,25606.0,130.57,130.75,129.29,129.5,25606.0
2015-09-03 11:30:00,129.56,129.99,128.3,128.51,45761.0,129.56,129.99,128.3,128.51,45761.0
2015-09-03 12:00:00,128.51,128.61,127.62,128.61,29620.0,128.51,128.61,127.62,128.61,29620.0
2015-09-03 12:30:00,128.38,128.46,127.21,127.21,17091.0,128.38,128.46,127.21,127.21,17091.0
2015-09-03 13:00:00,127.21,127.4,126.25,126.76,59238.0,127.21,127.4,126.25,126.76,59238.0
2015-09-03 13:30:00,126.63,127.4,126.4,126.62,48070.0,126.63,127.4,126.4,126.62,48070.0
2015-09-03 14:00:00,126.46,127.02,126.38,126.82,63851.0,126.46,127.02,126.38,126.82,63851.0
2015-09-03 14:30:00,126.75,127.52,126.46,127.38,39002.0,126.75,127.52,126.46,127.38,39002.0
2015-09-03 15:00:00,127.46,127.69,127.04,127.24,36367.0,127.46,127.69,127.04,127.24,36367.0
2015-09-03 15:30:00,127.38,127.38,126.24,126.45,100593.0,127.38,127.38,126.24,126.45,100593.0
2015-09-04 09:30:00,124.6,126.8,124.2,126.45,58075.0,124.6,126.8,124.2,126.45,58075.0
2015-09-04 10:00:00,126.47,127.26,125.31,127.22,55937.0,126.47,127.26,125.31,127.22,55937.0
2015-09-04 10:30:00,127.18,127.51,125.85,126.03,79182.0,127.18,127.51,125.85,126.03,79182.0
2015-09-04 11:00:00,126.11,126.3,125.33,126.11,28006.0,126.11,126.3,125.33,126.11,28006.0
2015-09-04 11:30:00,126.08,126.18,125.15,125.96,18083.0,126.08,126.18,125.15,125.96,18083.0
2015-09-04 12:00:00,125.88,126.38,125.42,126.13,27681.0,125.88,126.38,125.42,126.13,27681.0
2015-09-04 12:30:00,126.1,126.23,125.0,125.02,16185.0,126.1,126.23,125.0,125.02,16185.0
2015-09-04 13:00:00,125.17,125.23,124.41,125.02,19595.0,125.17,125.23,124.41,125.02,19595.0
2015-09-04 13:30:00,124.86,125.24,124.57,124.65,15663.0,124.86,125.24,124.57,124.65,15663.0
2015-09-04 14:00:00,124.61,124.9,124.31,124.9,15593.0,124.61,124.9,124.31,124.9,15593.0
2015-09-04 14:30:00,124.69,126.21,124.61,126.21,27121.0,124.69,126.21,124.61,126.21,27121.0
2015-09-04 15:00:00,126.26,126.44,125.9,126.27,36678.0,126.26,126.44,125.9,126.27,36678.0
2015-09-04 15:30:00,126.4,127.56,126.13,126.52,99080.0,126.4,127.56,126.13,126.52,99080.0
2015-09-08 09:30:00,129.19,129.91,127.4,128.41,75072.0,129.19,129.91,127.4,128.41,75072.0
2015-09-08 10:00:00,128.51,129.12,126.81,129.09,56929.0,128.51,129.12,126.81,129.09,56929.0
2015-09-08 10:30:00,129.09,129.34,127.46,128.63,39758.0,129.09,129.34,127.46,128.63,39758.0
2015-09-08 11:00:00,128.59,129.33,127.32,129.19,28192.0,128.59,129.33,127.32,129.19,28192.0
2015-09-08 11:30:00,129.3,129.71,128.93,129.28,36973.0,129.3,129.71,128.93,129.28,36973.0
2015-09-08 12:00:00,129.15,129.98,128.67,129.91,32945.0,129.15,129.98,128.67,129.91,32945.0
2015-09-08 12:30:00,129.95,129.98,129.19,129.23,23597.0,129.95,129.98,129.19,129.23,23597.0
2015-09-08 13:00:00,129.2,129.92,129.08,129.67,24075.0,129.2,129.92,129.08,129.67,24075.0
2015-09-08 13:30:00,129.67,131.23,129.53,131.17,33798.0,129.67,131.23,129.53,131.17,33798.0
2015-09-08 14:00:00,131.28,131.3,130.37,131.05,39784.0,131.28,131.3,130.37,131.05,39784.0
2015-09-08 14:30:00,131.14,131.74,130.98,131.29,56641.0,131.14,131.74,130.98,131.29,56641.0
2015-09-08 15:00:00,131.44,132.45,131.29,132.24,50513.0,131.44,132.45,131.29,132.24,50513.0
2015-09-08 15:30:00,132.39,133.1,132.2,132.6,169506.0,132.39,133.1,132.2,132.6,169506.0
2015-09-09 09:30:00,134.27,134.71,131.71,132.13,78603.0,134.27,134.71,131.71,132.13,78603.0
2015-09-09 10:00:00,132.34,132.79,131.73,132.45,20676.0,132.34,132.79,131.73,132.45,20676.0
2015-09-09 10:30:00,132.49,132.49,130.44,131.44,26757.0,132.49,132.49,130.44,131.44,26757.0
2015-09-09 11:00:00,131.2,131.79,130.29,130.31,14468.0,131.2,131.79,130.29,130.31,14468.0
2015-09-09 11:30:00,130.58,131.32,130.46,130.8,26090.0,130.58,131.32,130.46,130.8,26090.0
2015-09-09 12:00:00,131.03,132.25,130.57,132.03,14885.0,131.03,132.25,130.57,132.03,14885.0
2015-09-09 12:30:00,132.18,132.31,131.44,131.99,19308.0,132.18,132.31,131.44,131.99,19308.0
2015-09-09 13:00:00,132.04,132.23,131.5,131.8,30883.0,132.04,132.23,131.5,131.8,30883.0
2015-09-09 13:30:00,131.56,131.59,130.39,130.56,11534.0,131.56,131.59,130.39,130.56,11534.0
2015-09-09 14:00:00,130.43,131.68,130.28,131.13,26487.0,130.43,131.68,130.28,131.13,26487.0
2015-09-09 14:30:00,131.25,131.38,130.29,130.39,31347.0,131.25,131.38,130.29,130.39,31347.0
2015-09-09 15:00:00,130.47,131.51,130.02,131.21,35874.0,130.47,131.51,130.02,131.21,35874.0
2015-09-09 15:30:00,131.05,131.1,129.45,129.87,95908.0,131.05,131.1,129.45,129.87,95908.0
2015-09-10 09:30:00,129.83,131.98,129.4,131.62,61489.0,129.83,131.98,129.4,131.62,61489.0
2015-09-10 10:00:00,131.56,131.97,131.02,131.51,68284.0,131.56,131.97,131.02,131.51,68284.0
2015-09-10 10:30:00,131.58,133.05,131.34,132.25,90819.0,131.58,133.05,131.34,132.25,90819.0
2015-09-10 11:00:00,132.39,132.97,131.61,132.93,58917.0,132.39,132.97,131.61,132.93,58917.0
2015-09-10 11:30:00,132.93,133.87,132.65,133.24,37707.0,132.93,133.87,132.65,133.24,37707.0
2015-09-10 12:00:00,133.11,133.63,132.63,132.88,23621.0,133.11,133.63,132.63,132.88,23621.0
2015-09-10 12:30:00,132.88,134.0,132.83,133.71,40701.0,132.88,134.0,132.83,133.71,40701.0
2015-09-10 13:00:00,133.85,133.87,133.24,133.74,81909.0,133.85,133.87,133.24,133.74,81909.0
2015-09-10 13:30:00,133.79,134.16,132.74,133.36,47236.0,133.79,134.16,132.74,133.36,47236.0
2015-09-10 14:00:00,133.37,133.82,132.89,133.82,30095.0,133.37,133.82,132.89,133.82,30095.0
2015-09-10 14:30:00,133.93,133.93,133.03,133.03,29656.0,133.93,133.93,133.03,133.03,29656.0
2015-09-10 15:00:00,133.01,133.45,132.47,132.58,60711.0,133.01,133.45,132.47,132.58,60711.0
2015-09-10 15:30:00,132.56,133.26,132.18,133.0,100852.0,132.56,133.26,132.18,133.0,100852.0
2015-09-11 09:30:00,132.65,132.81,131.2,131.31,64780.0,132.65,132.81,131.2,131.31,64780.0
2015-09-11 10:00:00,131.29,132.44,131.12,131.79,35913.0,131.29,132.44,131.12,131.79,35913.0
2015-09-11 10:30:00,131.74,132.18,131.51,131.62,31891.0,131.74,132.18,131.51,131.62,31891.0
2015-09-11 11:00:00,131.65,132.13,131.52,132.0,33323.0,131.65,132.13,131.52,132.0,33323.0
2015-09-11 11:30:00,132.09,132.75,131.89,132.58,33995.0,132.09,132.75,131.89,132.58,33995.0
2015-09-11 12:00:00,132.6,133.81,132.6,133.57,42234.0,132.6,133.81,132.6,133.57,42234.0
2015-09-11 12:30:00,133.57,133.82,133.38,133.62,13681.0,133.57,133.82,133.38,133.62,13681.0
2015-09-11 13:00:00,133.5,133.53,132.63,132.63,15102.0,133.5,133.53,132.63,132.63,15102.0
2015-09-11 13:30:00,132.71,132.86,131.63,131.78,53481.0,132.71,132.86,131.63,131.78,53481.0
2015-09-11 14:00:00,131.9,132.75,131.48,132.7,16398.0,131.9,132.75,131.48,132.7,16398.0
2015-09-11 14:30:00,132.79,133.09,132.3,132.48,28810.0,132.79,133.09,132.3,132.48,28810.0
2015-09-11 15:00:00,132.52,132.75,132.48,132.73,55904.0,132.52,132.75,132.48,132.73,55904.0
2015-09-11 15:30:00,132.67,133.0,132.49,132.82,97633.0,132.67,133.0,132.49,132.82,97633.0
2015-09-14 09:30:00,133.75,133.94,132.05,132.94,34419.0,133.75,133.94,132.05,132.94,34419.0
2015-09-14 10:00:00,132.62,133.01,131.69,131.88,12049.0,132.62,133.01,131.69,131.88,12049.0
2015-09-14 10:30:00,132.01,132.22,131.6,131.78,13227.0,132.01,132.22,131.6,131.78,13227.0
2015-09-14 11:00:00,131.83,131.83,131.0,131.0,22961.0,131.83,131.83,131.0,131.0,22961.0
2015-09-14 11:30:00,131.09,131.5,131.02,131.19,36823.0,131.09,131.5,131.02,131.19,36823.0
2015-09-14 12:00:00,131.09,131.43,131.02,131.02,21540.0,131.09,131.43,131.02,131.02,21540.0
2015-09-14 12:30:00,131.11,131.24,130.88,131.19,15756.0,131.11,131.24,130.88,131.19,15756.0
2015-09-14 13:00:00,131.05,131.05,130.36,130.38,19878.0,131.05,131.05,130.36,130.38,19878.0
2015-09-14 13:30:00,130.45,131.14,130.32,130.9,29814.0,130.45,131.14,130.32,130.9,29814.0
2015-09-14 14:00:00,131.02,131.04,130.63,130.83,28159.0,131.02,131.04,130.63,130.83,28159.0
2015-09-14 14:30:00,130.9,131.09,130.69,130.92,37063.0,130.9,131.09,130.69,130.92,37063.0
2015-09-14 15:00:00,131.02,131.48,130.8,131.24,69712.0,131.02,131.48,130.8,131.24,69712.0
2015-09-14 15:30:00,131.33,131.68,131.06,131.5,65062.0,131.33,131.68,131.06,131.5,65062.0
2015-09-15 09:30:00,131.64,132.0,130.56,131.05,69431.0,131.64,132.0,130.56,131.05,69431.0
2015-09-15 10:00:00,131.21,132.21,130.97,132.2,20459.0,131.21,132.21,130.97,132.2,20459.0
2015-09-15 10:30:00,132.24,132.55,131.96,132.02,40377.0,132.24,132.55,131.96,132.02,40377.0
2015-09-15 11:00:00,132.07,132.9,132.07,132.44,23888.0,132.07,132.9,132.07,132.44,23888.0
2015-09-15 11:30:00,132.44,132.57,131.84,132.0,10330.0,132.44,132.57,131.84,132.0,10330.0
2015-09-15 12:00:00,132.19,132.38,131.46,131.61,23102.0,132.19,132.38,131.46,131.61,23102.0
2015-09-15 12:30:00,131.6,131.97,131.52,131.66,28511.0,131.6,131.97,131.52,131.66,28511.0
2015-09-15 13:00:00,131.75,132.18,131.62,131.91,17398.0,131.75,132.18,131.62,131.91,17398.0
2015-09-15 13:30:00,131.85,132.12,131.76,131.96,33537.0,131.85,132.12,131.76,131.96,33537.0
2015-09-15 14:00:00,131.86,132.78,131.86,132.54,14217.0,131.86,132.78,131.86,132.54,14217.0
2015-09-15 14:30:00,132.53,132.76,132.3,132.4,44210.0,132.53,132.76,132.3,132.4,44210.0
2015-09-15 15:00:00,132.51,132.75,132.36,132.55,38485.0,132.51,132.75,132.36,132.55,38485.0
2015-09-15 15:30:00,132.54,132.59,131.71,131.88,158187.0,132.54,132.59,131.71,131.88,158187.0
2015-09-16 09:30:00,131.71,132.79,128.25,130.0,39700.0,131.71,132.79,128.25,130.0,39700.0
2015-09-16 10:00:00,129.69,129.89,128.42,128.66,32255.0,129.69,129.89,128.42,128.66,32255.0
2015-09-16 10:30:00,128.73,128.94,127.36,127.37,82859.0,128.73,128.94,127.36,127.37,82859.0
2015-09-16 11:00:00,127.44,129.16,127.26,129.01,36740.0,127.44,129.16,127.26,129.01,36740.0
2015-09-16 11:30:00,129.06,129.35,127.64,128.12,69051.0,129.06,129.35,127.64,128.12,69051.0
2015-09-16 12:00:00,128.24,129.25,128.24,129.05,30037.0,128.24,129.25,128.24,129.05,30037.0
2015-09-16 12:30:00,128.9,129.22,128.17,128.41,40445.0,128.9,129.22,128.17,128.41,40445.0
2015-09-16 13:00:00,128.34,128.75,128.1,128.35,44371.0,128.34,128.75,128.1,128.35,44371.0
2015-09-16 13:30:00,128.35,128.98,128.16,128.36,33599.0,128.35,128.98,128.16,128.36,33599.0
2015-09-16 14:00:00,128.44,128.55,127.75,127.92,59023.0,128.44,128.55,127.75,127.92,59023.0
2015-09-16 14:30:00,128.02,128.21,127.69,128.21,115902.0,128.02,128.21,127.69,128.21,115902.0
2015-09-16 15:00:00,128.21,128.83,128.21,128.47,52596.0,128.21,128.83,128.21,128.47,52596.0
2015-09-16 15:30:00,128.49,129.4,128.38,129.09,103226.0,128.49,129.4,128.38,129.09,103226.0
2015-09-17 09:30:00,129.19,130.33,128.25,130.33,27174.0,129.19,130.33,128.25,130.33,27174.0
2015-09-17 10:00:00,130.27,130.44,128.47,129.19,39372.0,130.27,130.44,128.47,129.19,39372.0
2015-09-17 10:30:00,128.84,130.74,128.71,130.35,31361.0,128.84,130.74,128.71,130.35,31361.0
2015-09-17 11:00:00,130.3,130.4,129.51,129.51,14102.0,130.3,130.4,129.51,129.51,14102.0
2015-09-17 11:30:00,129.51,130.76,129.48,130.55,66471.0,129.51,130.76,129.48,130.55,66471.0
2015-09-17 12:00:00,130.63,130.92,130.01,130.9,7788.0,130.63,130.92,130.01,130.9,7788.0
2015-09-17 12:30:00,130.95,130.95,130.25,130.48,38944.0,130.95,130.95,130.25,130.48,38944.0
2015-09-17 13:00:00,130.45,130.94,130.17,130.54,16368.0,130.45,130.94,130.17,130.54,16368.0
2015-09-17 13:30:00,130.57,131.2,129.7,129.98,20848.0,130.57,131.2,129.7,129.98,20848.0
2015-09-17 14:00:00,130.63,131.94,130.13,131.72,53591.0,130.63,131.94,130.13,131.72,53591.0
2015-09-17 14:30:00,131.44,133.79,131.44,132.31,37252.0,131.44,133.79,131.44,132.31,37252.0
2015-09-17 15:00:00,132.63,132.83,130.74,132.09,56718.0,132.63,132.83,130.74,132.09,56718.0
2015-09-17 15:30:00,132.29,132.76,131.53,132.12,148776.0,132.29,132.76,131.53,132.12,148776.0
2015-09-18 09:30:00,130.88,132.82,129.64,131.55,202373.0,130.88,132.82,129.64,131.55,202373.0
2015-09-18 10:00:00,131.56,132.55,131.1,132.01,44823.0,131.56,132.55,131.1,132.01,44823.0
2015-09-18 10:30:00,132.28,132.45,131.59,132.23,47775.0,132.28,132.45,131.59,132.23,47775.0
2015-09-18 11:00:00,132.24,132.58,131.23,131.27,79679.0,132.24,132.58,131.23,131.27,79679.0
2015-09-18 11:30:00,131.2,131.63,130.88,131.38,44498.0,131.2,131.63,130.88,131.38,44498.0
2015-09-18 12:00:00,131.48,131.51,130.03,130.93,59565.0,131.48,131.51,130.03,130.93,59565.0
2015-09-18 12:30:00,130.82,131.16,130.38,130.86,79823.0,130.82,131.16,130.38,130.86,79823.0
2015-09-18 13:00:00,130.75,131.03,129.6,130.0,42328.0,130.75,131.03,129.6,130.0,42328.0
2015-09-18 13:30:00,130.05,130.94,129.95,130.44,48910.0,130.05,130.94,129.95,130.44,48910.0
2015-09-18 14:00:00,130.34,131.42,130.24,131.38,48959.0,130.34,131.42,130.24,131.38,48959.0
2015-09-18 14:30:00,131.43,131.46,130.69,131.03,53210.0,131.43,131.46,130.69,131.03,53210.0
2015-09-18 15:00:00,131.13,131.28,130.46,130.71,82053.0,131.13,131.28,130.46,130.71,82053.0
2015-09-18 15:30:00,130.71,130.92,130.03,130.64,181522.0,130.71,130.92,130.03,130.64,181522.0
2015-09-21 09:30:00,132.68,132.8,130.66,131.4,89010.0,132.68,132.8,130.66,131.4,89010.0
2015-09-21 10:00:00,131.51,132.2,131.07,131.38,45877.0,131.51,132.2,131.07,131.38,45877.0
2015-09-21 10:30:00,131.31,131.85,130.22,130.26,69000.0,131.31,131.85,130.22,130.26,69000.0
2015-09-21 11:00:00,130.42,130.5,128.4,128.44,45371.0,130.42,130.5,128.4,128.44,45371.0
2015-09-21 11:30:00,128.25,128.43,125.74,125.85,81236.0,128.25,128.43,125.74,125.85,81236.0
2015-09-21 12:00:00,125.83,125.83,123.26,124.1,184797.0,125.83,125.83,123.26,124.1,184797.0
2015-09-21 12:30:00,124.02,124.04,121.5,121.53,164922.0,124.02,124.04,121.5,121.53,164922.0
2015-09-21 13:00:00,121.61,124.15,121.14,123.96,273731.0,121.61,124.15,121.14,123.96,273731.0
2015-09-21 13:30:00,123.94,124.19,122.06,122.54,69514.0,123.94,124.19,122.06,122.54,69514.0
2015-09-21 14:00:00,122.55,123.27,121.56,121.71,122681.0,122.55,123.27,121.56,121.71,122681.0
2015-09-21 14:30:00,121.74,122.79,120.91,122.0,121537.0,121.74,122.79,120.91,122.0,121537.0
2015-09-21 15:00:00,122.0,123.07,121.37,121.95,158484.0,122.0,123.07,121.37,121.95,158484.0
2015-09-21 15:30:00,121.93,122.51,121.37,122.04,263492.0,121.93,122.51,121.37,122.04,263492.0
2015-09-22 09:30:00,119.27,120.0,117.7,119.7,348400.0,119.27,120.0,117.7,119.7,348400.0
2015-09-22 10:00:00,119.71,121.5,119.71,120.61,110471.0,119.71,121.5,119.71,120.61,110471.0
2015-09-22 10:30:00,120.56,120.56,118.25,118.91,113619.0,120.56,120.56,118.25,118.91,113619.0
2015-09-22 11:00:00,118.81,119.44,117.83,118.4,231200.0,118.81,119.44,117.83,118.4,231200.0
2015-09-22 11:30:00,118.46,118.52,117.02,117.47,260802.0,118.46,118.52,117.02,117.47,260802.0
2015-09-22 12:00:00,117.51,118.87,117.14,118.43,51900.0,117.51,118.87,117.14,118.43,51900.0
2015-09-22 12:30:00,118.38,118.7,117.37,117.55,99884.0,118.38,118.7,117.37,117.55,99884.0
2015-09-22 13:00:00,117.45,118.06,117.02,117.1,56743.0,117.45,118.06,117.02,117.1,56743.0
2015-09-22 13:30:00,117.05,117.62,117.05,117.4,39349.0,117.05,117.62,117.05,117.4,39349.0
2015-09-22 14:00:00,117.32,118.09,117.05,117.87,98616.0,117.32,118.09,117.05,117.87,98616.0
2015-09-22 14:30:00,117.83,118.33,117.17,117.81,111908.0,117.83,118.33,117.17,117.81,111908.0
2015-09-22 15:00:00,117.81,118.16,117.55,117.72,95933.0,117.81,118.16,117.55,117.72,95933.0
2015-09-22 15:30:00,117.81,118.72,117.71,117.97,243846.0,117.81,118.72,117.71,117.97,243846.0
2015-09-23 09:30:00,118.68,118.68,116.62,117.43,87187.0,118.68,118.68,116.62,117.43,87187.0
2015-09-23 10:00:00,117.45,119.9,117.29,119.8,54183.0,117.45,119.9,117.29,119.8,54183.0
2015-09-23 10:30:00,119.69,120.47,119.05,120.06,79921.0,119.69,120.47,119.05,120.06,79921.0
2015-09-23 11:00:00,120.21,120.61,119.78,119.9,62418.0,120.21,120.61,119.78,119.9,62418.0
2015-09-23 11:30:00,119.85,119.96,118.03,118.17,35592.0,119.85,119.96,118.03,118.17,35592.0
2015-09-23 12:00:00,118.05,118.54,118.0,118.5,44349.0,118.05,118.54,118.0,118.5,44349.0
2015-09-23 12:30:00,118.39,118.64,117.88,118.63,30914.0,118.39,118.64,117.88,118.63,30914.0
2015-09-23 13:00:00,118.6,119.56,118.28,118.28,34883.0,118.6,119.56,118.28,118.28,34883.0
2015-09-23 13:30:00,118.41,119.15,118.34,118.94,32379.0,118.41,119.15,118.34,118.94,32379.0
2015-09-23 14:00:00,119.06,119.34,118.6,118.6,61375.0,119.06,119.34,118.6,118.6,61375.0
2015-09-23 14:30:00,118.62,118.62,117.17,117.23,63942.0,118.62,118.62,117.17,117.23,63942.0
2015-09-23 15:00:00,117.32,117.75,117.13,117.73,29470.0,117.32,117.75,117.13,117.73,29470.0
2015-09-23 15:30:00,117.71,118.37,117.66,117.79,110062.0,117.71,118.37,117.66,117.79,110062.0
2015-09-24 09:30:00,117.0,117.92,115.2,115.45,112435.0,117.0,117.92,115.2,115.45,112435.0
2015-09-24 10:00:00,115.53,115.74,114.55,114.68,174231.0,115.53,115.74,114.55,114.68,174231.0
2015-09-24 10:30:00,114.58,114.78,112.88,113.51,155143.0,114.58,114.78,112.88,113.51,155143.0
2015-09-24 11:00:00,113.45,113.9,112.11,112.35,174555.0,113.45,113.9,112.11,112.35,174555.0
2015-09-24 11:30:00,112.33,113.52,112.02,112.64,78998.0,112.33,113.52,112.02,112.64,78998.0
2015-09-24 12:00:00,112.74,112.98,112.29,112.76,93506.0,112.74,112.98,112.29,112.76,93506.0
2015-09-24 12:30:00,112.71,113.46,112.3,112.43,58632.0,112.71,113.46,112.3,112.43,58632.0
2015-09-24 13:00:00,112.35,112.65,111.52,112.0,70038.0,112.35,112.65,111.52,112.0,70038.0
2015-09-24 13:30:00,112.04,112.34,111.08,111.31,73833.0,112.04,112.34,111.08,111.31,73833.0
2015-09-24 14:00:00,111.28,112.35,111.14,111.8,92994.0,111.28,112.35,111.14,111.8,92994.0
2015-09-24 14:30:00,111.86,113.48,111.65,112.95,118259.0,111.86,113.48,111.65,112.95,118259.0
2015-09-24 15:00:00,112.99,114.54,112.12,114.41,149048.0,112.99,114.54,112.12,114.41,149048.0
2015-09-24 15:30:00,114.31,114.55,112.98,112.99,319787.0,114.31,114.55,112.98,112.99,319787.0
2015-09-25 09:30:00,113.05,114.96,113.05,114.1,178586.0,113.05,114.96,113.05,114.1,178586.0
2015-09-25 10:00:00,114.03,114.22,112.09,112.76,101984.0,114.03,114.22,112.09,112.76,101984.0
2015-09-25 10:30:00,112.56,114.15,112.26,113.91,52316.0,112.56,114.15,112.26,113.91,52316.0
2015-09-25 11:00:00,113.83,114.55,113.7,113.83,54386.0,113.83,114.55,113.7,113.83,54386.0
2015-09-25 11:30:00,113.89,114.13,112.28,112.75,66466.0,113.89,114.13,112.28,112.75,66466.0
2015-09-25 12:00:00,112.71,112.71,111.19,111.45,56581.0,112.71,112.71,111.19,111.45,56581.0
2015-09-25 12:30:00,111.29,112.49,110.76,112.46,68813.0,111.29,112.49,110.76,112.46,68813.0
2015-09-25 13:00:00,112.45,112.79,111.22,111.22,74088.0,112.45,112.79,111.22,111.22,74088.0
2015-09-25 13:30:00,111.13,111.31,110.17,110.25,80594.0,111.13,111.31,110.17,110.25,80594.0
2015-09-25 14:00:00,110.37,110.66,106.81,107.35,246677.0,110.37,110.66,106.81,107.35,246677.0
2015-09-25 14:30:00,107.41,108.15,105.57,107.2,184019.0,107.41,108.15,105.57,107.2,184019.0
2015-09-25 15:00:00,107.2,107.28,105.37,106.6,229995.0,107.2,107.28,105.37,106.6,229995.0
2015-09-25 15:30:00,106.61,109.2,106.45,108.69,397039.0,106.61,109.2,106.45,108.69,397039.0
2015-09-28 09:30:00,106.85,107.38,102.06,102.94,426660.0,106.85,107.38,102.06,102.94,426660.0
2015-09-28 10:00:00,103.01,103.74,101.35,102.48,241168.0,103.01,103.74,101.35,102.48,241168.0
2015-09-28 10:30:00,102.57,102.57,99.82,102.02,447736.0,102.57,102.57,99.82,102.02,447736.0
2015-09-28 11:00:00,102.07,103.56,100.18,100.18,220494.0,102.07,103.56,100.18,100.18,220494.0
2015-09-28 11:30:00,100.41,101.18,99.26,100.0,219279.0,100.41,101.18,99.26,100.0,219279.0
2015-09-28 12:00:00,100.08,101.25,99.92,100.91,139762.0,100.08,101.25,99.92,100.91,139762.0
2015-09-28 12:30:00,100.89,100.89,97.74,98.16,113586.0,100.89,100.89,97.74,98.16,113586.0
2015-09-28 13:00:00,98.03,100.17,98.0,98.06,118011.0,98.03,100.17,98.0,98.06,118011.0
2015-09-28 13:30:00,98.0,99.5,97.28,97.36,124478.0,98.0,99.5,97.28,97.36,124478.0
2015-09-28 14:00:00,97.44,97.62,95.84,97.52,131963.0,97.44,97.62,95.84,97.52,131963.0
2015-09-28 14:30:00,97.5,100.15,96.92,99.17,167764.0,97.5,100.15,96.92,99.17,167764.0
2015-09-28 15:00:00,99.2,100.08,98.43,98.8,129214.0,99.2,100.08,98.43,98.8,129214.0
2015-09-28 15:30:00,98.71,100.72,98.55,99.38,238964.0,98.71,100.72,98.55,99.38,238964.0
2015-09-29 09:30:00,100.12,101.8,96.73,101.7,283439.0,100.12,101.8,96.73,101.7,283439.0
2015-09-29 10:00:00,101.8,104.14,101.23,103.75,330110.0,101.8,104.14,101.23,103.75,330110.0
2015-09-29 10:30:00,103.65,104.65,101.2,102.17,230130.0,103.65,104.65,101.2,102.17,230130.0
2015-09-29 11:00:00,102.18,103.07,99.74,100.96,87650.0,102.18,103.07,99.74,100.96,87650.0
2015-09-29 11:30:00,101.05,101.47,100.05,100.78,91726.0,101.05,101.47,100.05,100.78,91726.0
2015-09-29 12:00:00,100.77,102.0,100.74,101.34,63884.0,100.77,102.0,100.74,101.34,63884.0
2015-09-29 12:30:00,101.34,101.49,100.25,100.78,112854.0,101.34,101.49,100.25,100.78,112854.0
2015-09-29 13:00:00,100.88,102.39,100.59,101.45,146503.0,100.88,102.39,100.59,101.45,146503.0
2015-09-29 13:30:00,101.59,101.88,100.03,100.51,84175.0,101.59,101.88,100.03,100.51,84175.0
2015-09-29 14:00:00,100.38,100.47,98.63,99.56,91950.0,100.38,100.47,98.63,99.56,91950.0
2015-09-29 14:30:00,99.57,99.69,97.5,97.55,107651.0,99.57,99.69,97.5,97.55,107651.0
2015-09-29 15:00:00,97.49,97.67,95.09,95.32,202779.0,97.49,97.67,95.09,95.32,202779.0
2015-09-29 15:30:00,95.41,97.43,95.41,96.82,299271.0,95.41,97.43,95.41,96.82,299271.0
2015-09-30 09:30:00,99.5,109.56,99.5,104.44,823160.0,99.5,109.56,99.5,104.44,823160.0
2015-09-30 10:00:00,104.4,106.83,102.56,106.83,374237.0,104.4,106.83,102.56,106.83,374237.0
2015-09-30 10:30:00,106.54,108.42,104.0,104.57,207286.0,106.54,108.42,104.0,104.57,207286.0
2015-09-30 11:00:00,104.52,105.68,103.67,104.76,182774.0,104.52,105.68,103.67,104.76,182774.0
2015-09-30 11:30:00,104.73,104.82,103.07,104.1,127626.0,104.73,104.82,103.07,104.1,127626.0
2015-09-30 12:00:00,104.17,104.9,103.02,103.36,81690.0,104.17,104.9,103.02,103.36,81690.0
2015-09-30 12:30:00,103.27,103.66,102.45,102.91,75562.0,103.27,103.66,102.45,102.91,75562.0
2015-09-30 13:00:00,102.8,104.11,102.44,103.98,99122.0,102.8,104.11,102.44,103.98,99122.0
2015-09-30 13:30:00,103.98,105.39,103.58,105.28,135900.0,103.98,105.39,103.58,105.28,135900.0
2015-09-30 14:00:00,105.3,105.56,104.07,105.3,96076.0,105.3,105.56,104.07,105.3,96076.0
2015-09-30 14:30:00,105.44,105.77,103.89,104.81,87760.0,105.44,105.77,103.89,104.81,87760.0
2015-09-30 15:00:00,104.89,105.03,103.99,104.69,101070.0,104.89,105.03,103.99,104.69,101070.0
2015-09-30 15:30:00,104.59,105.93,104.41,105.32,271759.0,104.59,105.93,104.41,105.32,271759.0
2015-10-01 09:30:00,103.75,107.01,102.76,103.97,393966.0,103.75,107.01,102.76,103.97,393966.0
2015-10-01 10:00:00,104.1,107.82,103.76,107.65,232204.0,104.1,107.82,103.76,107.65,232204.0
2015-10-01 10:30:00,107.65,108.15,106.3,106.53,142507.0,107.65,108.15,106.3,106.53,142507.0
2015-10-01 11:00:00,106.59,108.01,106.54,106.93,79856.0,106.59,108.01,106.54,106.93,79856.0
2015-10-01 11:30:00,106.9,107.53,106.0,106.51,75811.0,106.9,107.53,106.0,106.51,75811.0
2015-10-01 12:00:00,106.51,107.35,106.01,106.92,92292.0,106.51,107.35,106.01,106.92,92292.0
2015-10-01 12:30:00,106.93,108.0,106.79,107.35,73407.0,106.93,108.0,106.79,107.35,73407.0
2015-10-01 13:00:00,107.28,107.56,106.68,107.05,84012.0,107.28,107.56,106.68,107.05,84012.0
2015-10-01 13:30:00,107.04,108.3,106.7,108.27,70873.0,107.04,108.3,106.7,108.27,70873.0
2015-10-01 14:00:00,108.03,109.18,107.27,109.06,86420.0,108.03,109.18,107.27,109.06,86420.0
2015-10-01 14:30:00,109.06,109.78,108.07,109.31,98382.0,109.06,109.78,108.07,109.31,98382.0
2015-10-01 15:00:00,109.45,109.89,108.86,109.45,146511.0,109.45,109.89,108.86,109.45,146511.0
2015-10-01 15:30:00,109.51,110.06,109.03,109.8,339501.0,109.51,110.06,109.03,109.8,339501.0
2015-10-02 09:30:00,108.41,108.9,106.01,108.57,178360.0,108.41,108.9,106.01,108.57,178360.0
2015-10-02 10:00:00,108.57,110.48,106.94,110.27,105049.0,108.57,110.48,106.94,110.27,105049.0
2015-10-02 10:30:00,110.26,113.83,110.02,113.11,242108.0,110.26,113.83,110.02,113.11,242108.0
2015-10-02 11:00:00,113.06,113.85,111.3,111.68,98656.0,113.06,113.85,111.3,111.68,98656.0
2015-10-02 11:30:00,111.7,112.7,111.02,112.15,65112.0,111.7,112.7,111.02,112.15,65112.0
2015-10-02 12:00:00,112.16,113.0,111.76,112.2,77577.0,112.16,113.0,111.76,112.2,77577.0
2015-10-02 12:30:00,112.23,112.69,111.67,112.05,113331.0,112.23,112.69,111.67,112.05,113331.0
2015-10-02 13:00:00,112.06,112.46,111.81,112.07,53038.0,112.06,112.46,111.81,112.07,53038.0
2015-10-02 13:30:00,112.11,112.46,111.02,111.33,71881.0,112.11,112.46,111.02,111.33,71881.0
2015-10-02 14:00:00,111.31,111.38,110.23,111.3,58253.0,111.31,111.38,110.23,111.3,58253.0
2015-10-02 14:30:00,111.24,112.47,111.19,111.81,75183.0,111.24,112.47,111.19,111.81,75183.0
2015-10-02 15:00:00,111.9,113.5,111.66,113.48,154666.0,111.9,113.5,111.66,113.48,154666.0
2015-10-02 15:30:00,113.52,113.57,112.88,113.0,359752.0,113.52,113.57,112.88,113.0,359752.0
2015-10-05 09:30:00,114.77,115.98,113.0,114.88,124593.0,114.77,115.98,113.0,114.88,124593.0
2015-10-05 10:00:00,114.91,114.93,113.09,113.1,50838.0,114.91,114.93,113.09,113.1,50838.0
2015-10-05 10:30:00,113.01,113.12,110.88,111.84,70929.0,113.01,113.12,110.88,111.84,70929.0
2015-10-05 11:00:00,111.99,112.18,110.31,110.31,40319.0,111.99,112.18,110.31,110.31,40319.0
2015-10-05 11:30:00,110.45,110.66,109.43,110.33,58819.0,110.45,110.66,109.43,110.33,58819.0
2015-10-05 12:00:00,110.63,111.1,109.94,110.02,27053.0,110.63,111.1,109.94,110.02,27053.0
2015-10-05 12:30:00,110.02,110.25,109.5,109.91,36246.0,110.02,110.25,109.5,109.91,36246.0
2015-10-05 13:00:00,109.84,110.59,109.6,109.66,42360.0,109.84,110.59,109.6,109.66,42360.0
2015-10-05 13:30:00,109.6,111.11,109.6,110.75,76258.0,109.6,111.11,109.6,110.75,76258.0
2015-10-05 14:00:00,110.84,111.38,109.62,109.67,66018.0,110.84,111.38,109.62,109.67,66018.0
2015-10-05 14:30:00,109.73,110.17,109.12,110.0,81780.0,109.73,110.17,109.12,110.0,81780.0
2015-10-05 15:00:00,110.01,110.54,109.67,110.1,93815.0,110.01,110.54,109.67,110.1,93815.0
2015-10-05 15:30:00,110.18,110.78,109.78,109.93,167174.0,110.18,110.78,109.78,109.93,167174.0
2015-10-06 09:30:00,107.97,108.87,106.65,108.84,117287.0,107.97,108.87,106.65,108.84,117287.0
2015-10-06 10:00:00,108.62,108.77,105.32,105.51,141705.0,108.62,108.77,105.32,105.51,141705.0
2015-10-06 10:30:00,105.7,106.44,103.1,103.1,182082.0,105.7,106.44,103.1,103.1,182082.0
2015-10-06 11:00:00,103.14,103.49,100.46,100.55,354910.0,103.14,103.49,100.46,100.55,354910.0
2015-10-06 11:30:00,100.5,100.64,99.25,99.87,321995.0,100.5,100.64,99.25,99.87,321995.0
2015-10-06 12:00:00,99.93,101.97,99.81,100.41,166889.0,99.93,101.97,99.81,100.41,166889.0
2015-10-06 12:30:00,100.41,101.69,99.5,101.43,123309.0,100.41,101.69,99.5,101.43,123309.0
2015-10-06 13:00:00,101.55,103.48,100.92,102.43,200985.0,101.55,103.48,100.92,102.43,200985.0
2015-10-06 13:30:00,102.45,103.18,101.97,103.09,77959.0,102.45,103.18,101.97,103.09,77959.0
2015-10-06 14:00:00,103.06,103.76,101.98,103.17,115934.0,103.06,103.76,101.98,103.17,115934.0
2015-10-06 14:30:00,103.17,104.04,102.83,103.49,89828.0,103.17,104.04,102.83,103.49,89828.0
2015-10-06 15:00:00,103.42,104.38,102.9,104.06,112112.0,103.42,104.38,102.9,104.06,112112.0
2015-10-06 15:30:00,103.97,104.33,103.16,103.16,244552.0,103.97,104.33,103.16,103.16,244552.0
2015-10-07 09:30:00,103.28,103.79,100.31,101.26,289926.0,103.28,103.79,100.31,101.26,289926.0
2015-10-07 10:00:00,101.41,101.9,100.28,101.18,142192.0,101.41,101.9,100.28,101.18,142192.0
2015-10-07 10:30:00,101.18,102.59,101.11,101.72,140894.0,101.18,102.59,101.11,101.72,140894.0
2015-10-07 11:00:00,101.62,102.25,101.27,101.8,119197.0,101.62,102.25,101.27,101.8,119197.0
2015-10-07 11:30:00,101.79,103.41,101.77,103.19,180100.0,101.79,103.41,101.77,103.19,180100.0
2015-10-07 12:00:00,103.05,103.16,101.89,102.67,150377.0,103.05,103.16,101.89,102.67,150377.0
2015-10-07 12:30:00,102.67,103.22,102.18,102.73,150010.0,102.67,103.22,102.18,102.73,150010.0
2015-10-07 13:00:00,102.84,103.29,102.45,102.99,66330.0,102.84,103.29,102.45,102.99,66330.0
2015-10-07 13:30:00,102.89,103.58,102.63,102.88,106370.0,102.89,103.58,102.63,102.88,106370.0
2015-10-07 14:00:00,102.91,103.51,101.88,102.59,108006.0,102.91,103.51,101.88,102.59,108006.0
2015-10-07 14:30:00,102.6,102.89,100.9,101.41,88224.0,102.6,102.89,100.9,101.41,88224.0
2015-10-07 15:00:00,101.39,102.14,101.31,101.57,114876.0,101.39,102.14,101.31,101.57,114876.0
2015-10-07 15:30:00,101.64,102.22,101.51,102.13,294108.0,101.64,102.22,101.51,102.13,294108.0
2015-10-08 09:30:00,102.38,102.76,100.09,100.22,69651.0,102.38,102.76,100.09,100.22,69651.0
2015-10-08 10:00:00,100.31,101.77,100.08,100.26,98547.0,100.31,101.77,100.08,100.26,98547.0
2015-10-08 10:30:00,100.39,100.76,98.51,98.84,125188.0,100.39,100.76,98.51,98.84,125188.0
2015-10-08 11:00:00,98.95,99.0,96.38,97.17,175429.0,98.95,99.0,96.38,97.17,175429.0
2015-10-08 11:30:00,97.24,98.74,97.09,98.49,74541.0,97.24,98.74,97.09,98.49,74541.0
2015-10-08 12:00:00,98.62,99.17,97.56,97.73,76003.0,98.62,99.17,97.56,97.73,76003.0
2015-10-08 12:30:00,97.72,99.0,97.42,97.88,73392.0,97.72,99.0,97.42,97.88,73392.0
2015-10-08 13:00:00,97.69,99.1,97.54,98.98,54199.0,97.69,99.1,97.54,98.98,54199.0
2015-10-08 13:30:00,98.98,99.47,98.8,99.06,42119.0,98.98,99.47,98.8,99.06,42119.0
2015-10-08 14:00:00,99.08,99.78,98.84,99.41,55437.0,99.08,99.78,98.84,99.41,55437.0
2015-10-08 14:30:00,99.3,100.68,99.3,100.42,74112.0,99.3,100.68,99.3,100.42,74112.0
2015-10-08 15:00:00,100.2,102.19,100.2,100.84,86748.0,100.2,102.19,100.2,100.84,86748.0
2015-10-08 15:30:00,100.96,101.12,100.27,100.71,170590.0,100.96,101.12,100.27,100.71,170590.0
2015-10-09 09:30:00,99.92,102.45,98.53,101.99,85117.0,99.92,102.45,98.53,101.99,85117.0
2015-10-09 10:00:00,101.8,104.2,101.05,102.57,82271.0,101.8,104.2,101.05,102.57,82271.0
2015-10-09 10:30:00,102.58,103.6,102.16,103.41,56050.0,102.58,103.6,102.16,103.41,56050.0
2015-10-09 11:00:00,103.42,103.79,102.54,102.66,47337.0,103.42,103.79,102.54,102.66,47337.0
2015-10-09 11:30:00,102.56,103.02,102.02,102.93,60778.0,102.56,103.02,102.02,102.93,60778.0
2015-10-09 12:00:00,102.99,103.48,102.95,103.48,74758.0,102.99,103.48,102.95,103.48,74758.0
2015-10-09 12:30:00,103.48,103.78,103.15,103.3,89996.0,103.48,103.78,103.15,103.3,89996.0
2015-10-09 13:00:00,103.33,103.77,102.76,102.93,35356.0,103.33,103.77,102.76,102.93,35356.0
2015-10-09 13:30:00,102.94,103.85,102.8,103.7,19821.0,102.94,103.85,102.8,103.7,19821.0
2015-10-09 14:00:00,103.64,103.7,102.87,102.96,44465.0,103.64,103.7,102.87,102.96,44465.0
2015-10-09 14:30:00,102.98,103.4,102.57,103.23,29614.0,102.98,103.4,102.57,103.23,29614.0
2015-10-09 15:00:00,103.15,103.63,102.95,103.21,52033.0,103.15,103.63,102.95,103.21,52033.0
2015-10-09 15:30:00,103.25,103.31,102.56,102.69,140877.0,103.25,103.31,102.56,102.69,140877.0
2015-10-12 09:30:00,103.28,103.98,101.69,102.74,82744.0,103.28,103.98,101.69,102.74,82744.0
2015-10-12 10:00:00,102.55,103.16,101.89,102.64,29191.0,102.55,103.16,101.89,102.64,29191.0
2015-10-12 10:30:00,102.58,102.91,101.45,102.66,35740.0,102.58,102.91,101.45,102.66,35740.0
2015-10-12 11:00:00,102.61,103.85,102.31,103.83,40126.0,102.61,103.85,102.31,103.83,40126.0
2015-10-12 11:30:00,103.84,103.85,102.76,102.98,38921.0,103.84,103.85,102.76,102.98,38921.0
2015-10-12 12:00:00,103.02,103.94,103.0,103.7,22537.0,103.02,103.94,103.0,103.7,22537.0
2015-10-12 12:30:00,103.59,103.67,102.61,102.91,17499.0,103.59,103.67,102.61,102.91,17499.0
2015-10-12 13:00:00,102.88,103.16,102.25,103.01,33891.0,102.88,103.16,102.25,103.01,33891.0
2015-10-12 13:30:00,103.01,103.6,103.01,103.31,41325.0,103.01,103.6,103.01,103.31,41325.0
2015-10-12 14:00:00,103.12,103.65,102.85,103.16,37272.0,103.12,103.65,102.85,103.16,37272.0
2015-10-12 14:30:00,103.07,103.46,102.86,103.18,22493.0,103.07,103.46,102.86,103.18,22493.0
2015-10-12 15:00:00,103.08,103.38,102.72,103.16,35783.0,103.08,103.38,102.72,103.16,35783.0
2015-10-12 15:30:00,102.91,103.25,102.64,102.92,75549.0,102.91,103.25,102.64,102.92,75549.0
2015-10-13 09:30:00,102.01,104.48,101.41,103.65,76952.0,102.01,104.48,101.41,103.65,76952.0
2015-10-13 10:00:00,103.26,103.99,102.58,103.74,52958.0,103.26,103.99,102.58,103.74,52958.0
2015-10-13 10:30:00,103.86,105.48,103.63,104.87,81399.0,103.86,105.48,103.63,104.87,81399.0
2015-10-13 11:00:00,104.81,105.5,104.04,104.28,78120.0,104.81,105.5,104.04,104.28,78120.0
2015-10-13 11:30:00,104.26,104.49,103.3,103.61,51529.0,104.26,104.49,103.3,103.61,51529.0
2015-10-13 12:00:00,103.51,103.74,102.62,102.62,39453.0,103.51,103.74,102.62,102.62,39453.0
2015-10-13 12:30:00,102.57,102.85,101.87,101.98,44037.0,102.57,102.85,101.87,101.98,44037.0
2015-10-13 13:00:00,101.87,102.99,101.86,102.31,19805.0,101.87,102.99,101.86,102.31,19805.0
2015-10-13 13:30:00,102.3,102.3,101.85,102.13,38661.0,102.3,102.3,101.85,102.13,38661.0
2015-10-13 14:00:00,102.1,102.14,101.0,101.16,57741.0,102.1,102.14,101.0,101.16,57741.0
2015-10-13 14:30:00,101.11,101.48,100.68,101.3,60347.0,101.11,101.48,100.68,101.3,60347.0
2015-10-13 15:00:00,101.33,101.33,100.0,100.05,51005.0,101.33,101.33,100.0,100.05,51005.0
2015-10-13 15:30:00,100.01,100.28,99.11,99.34,225423.0,100.01,100.28,99.11,99.34,225423.0
2015-10-14 09:30:00,101.61,105.0,101.5,103.82,343933.0,101.61,105.0,101.5,103.82,343933.0
2015-10-14 10:00:00,103.76,104.08,99.97,100.51,213508.0,103.76,104.08,99.97,100.51,213508.0
2015-10-14 10:30:00,100.39,102.11,99.64,101.83,89984.0,100.39,102.11,99.64,101.83,89984.0
2015-10-14 11:00:00,101.7,102.44,100.95,102.14,97873.0,101.7,102.44,100.95,102.14,97873.0
2015-10-14 11:30:00,102.12,102.98,101.59,102.97,95141.0,102.12,102.98,101.59,102.97,95141.0
2015-10-14 12:00:00,102.99,103.77,102.11,103.18,120043.0,102.99,103.77,102.11,103.18,120043.0
2015-10-14 12:30:00,103.33,104.82,102.51,104.66,80723.0,103.33,104.82,102.51,104.66,80723.0
2015-10-14 13:00:00,104.7,104.98,103.74,104.31,47769.0,104.7,104.98,103.74,104.31,47769.0
2015-10-14 13:30:00,104.3,105.45,103.94,105.41,98824.0,104.3,105.45,103.94,105.41,98824.0
2015-10-14 14:00:00,105.4,106.45,104.86,106.13,136192.0,105.4,106.45,104.86,106.13,136192.0
2015-10-14 14:30:00,106.16,106.72,105.21,105.64,148480.0,106.16,106.72,105.21,105.64,148480.0
2015-10-14 15:00:00,105.66,105.69,103.91,104.13,129639.0,105.66,105.69,103.91,104.13,129639.0
2015-10-14 15:30:00,104.17,104.91,103.27,103.8,283845.0,104.17,104.91,103.27,103.8,283845.0
2015-10-15 09:30:00,103.6,107.61,102.66,106.4,245109.0,103.6,107.61,102.66,106.4,245109.0
2015-10-15 10:00:00,106.4,109.47,105.16,108.6,180984.0,106.4,109.47,105.16,108.6,180984.0
2015-10-15 10:30:00,108.69,109.67,107.56,109.29,106425.0,108.69,109.67,107.56,109.29,106425.0
2015-10-15 11:00:00,109.25,109.62,108.41,109.26,54309.0,109.25,109.62,108.41,109.26,54309.0
2015-10-15 11:30:00,109.18,110.0,108.82,109.41,80796.0,109.18,110.0,108.82,109.41,80796.0
2015-10-15 12:00:00,109.32,110.44,109.09,110.14,81665.0,109.32,110.44,109.09,110.14,81665.0
2015-10-15 12:30:00,110.18,110.97,109.0,109.19,129637.0,110.18,110.97,109.0,109.19,129637.0
2015-10-15 13:00:00,109.19,109.62,108.57,109.05,61755.0,109.19,109.62,108.57,109.05,61755.0
2015-10-15 13:30:00,109.2,109.72,108.8,109.62,57876.0,109.2,109.72,108.8,109.62,57876.0
2015-10-15 14:00:00,109.53,110.21,109.18,110.09,67629.0,109.53,110.21,109.18,110.09,67629.0
2015-10-15 14:30:00,110.11,111.58,109.93,110.87,123332.0,110.11,111.58,109.93,110.87,123332.0
2015-10-15 15:00:00,110.81,111.82,110.44,111.73,141053.0,110.81,111.82,110.44,111.73,141053.0
2015-10-15 15:30:00,111.68,111.83,110.76,111.5,260000.0,111.68,111.83,110.76,111.5,260000.0
2015-10-16 09:30:00,111.61,112.41,109.05,110.12,192692.0,111.61,112.41,109.05,110.12,192692.0
2015-10-16 10:00:00,110.23,111.49,110.08,110.73,97891.0,110.23,111.49,110.08,110.73,97891.0
2015-10-16 10:30:00,110.82,111.93,110.57,111.5,65031.0,110.82,111.93,110.57,111.5,65031.0
2015-10-16 11:00:00,111.62,111.98,110.66,110.66,78454.0,111.62,111.98,110.66,110.66,78454.0
2015-10-16 11:30:00,110.46,110.79,109.91,110.0,56322.0,110.46,110.79,109.91,110.0,56322.0
2015-10-16 12:00:00,110.01,110.15,108.92,109.07,72330.0,110.01,110.15,108.92,109.07,72330.0
2015-10-16 12:30:00,109.15,109.17,108.19,108.7,60349.0,109.15,109.17,108.19,108.7,60349.0
2015-10-16 13:00:00,108.79,108.81,107.58,107.6,53288.0,108.79,108.81,107.58,107.6,53288.0
2015-10-16 13:30:00,107.6,108.08,106.75,106.94,61203.0,107.6,108.08,106.75,106.94,61203.0
2015-10-16 14:00:00,106.83,107.63,106.6,107.47,132236.0,106.83,107.63,106.6,107.47,132236.0
2015-10-16 14:30:00,107.61,108.3,107.21,107.67,59183.0,107.61,108.3,107.21,107.67,59183.0
2015-10-16 15:00:00,107.72,108.33,107.46,108.14,60828.0,107.72,108.33,107.46,108.14,60828.0
2015-10-16 15:30:00,108.14,108.86,107.74,108.75,177735.0,108.14,108.86,107.74,108.75,177735.0
2015-10-19 09:30:00,108.89,110.5,108.0,110.5,64192.0,108.89,110.5,108.0,110.5,64192.0
2015-10-19 10:00:00,110.7,111.38,109.71,110.12,58480.0,110.7,111.38,109.71,110.12,58480.0
2015-10-19 10:30:00,110.11,110.52,109.08,109.79,95648.0,110.11,110.52,109.08,109.79,95648.0
2015-10-19 11:00:00,109.8,110.84,109.05,110.79,62884.0,109.8,110.84,109.05,110.79,62884.0
2015-10-19 11:30:00,110.8,111.48,110.28,111.31,79578.0,110.8,111.48,110.28,111.31,79578.0
2015-10-19 12:00:00,111.3,111.3,108.74,108.76,53550.0,111.3,111.3,108.74,108.76,53550.0
2015-10-19 12:30:00,108.98,109.13,106.99,107.89,62213.0,108.98,109.13,106.99,107.89,62213.0
2015-10-19 13:00:00,107.85,107.95,105.8,106.14,92835.0,107.85,107.95,105.8,106.14,92835.0
2015-10-19 13:30:00,106.09,106.74,105.04,106.64,98170.0,106.09,106.74,105.04,106.64,98170.0
2015-10-19 14:00:00,106.7,107.68,106.27,106.79,67609.0,106.7,107.68,106.27,106.79,67609.0
2015-10-19 14:30:00,106.7,107.59,106.63,107.29,56265.0,106.7,107.59,106.63,107.29,56265.0
2015-10-19 15:00:00,107.35,108.72,107.13,107.77,93691.0,107.35,108.72,107.13,107.77,93691.0
2015-10-19 15:30:00,107.71,108.2,106.85,107.28,294195.0,107.71,108.2,106.85,107.28,294195.0
2015-10-20 09:30:00,107.0,107.51,105.29,105.6,44365.0,107.0,107.51,105.29,105.6,44365.0
2015-10-20 10:00:00,105.78,106.15,104.99,105.78,65609.0,105.78,106.15,104.99,105.78,65609.0
2015-10-20 10:30:00,105.73,105.89,104.14,104.3,136088.0,105.73,105.89,104.14,104.3,136088.0
2015-10-20 11:00:00,104.22,104.93,103.27,104.86,76437.0,104.22,104.93,103.27,104.86,76437.0
2015-10-20 11:30:00,104.81,104.93,103.74,104.51,35763.0,104.81,104.93,103.74,104.51,35763.0
2015-10-20 12:00:00,104.3,104.41,103.43,104.1,114060.0,104.3,104.41,103.43,104.1,114060.0
2015-10-20 12:30:00,104.11,104.54,103.25,104.53,54083.0,104.11,104.54,103.25,104.53,54083.0
2015-10-20 13:00:00,104.41,105.15,104.29,104.5,34405.0,104.41,105.15,104.29,104.5,34405.0
2015-10-20 13:30:00,104.45,104.68,103.87,104.51,117427.0,104.45,104.68,103.87,104.51,117427.0
2015-10-20 14:00:00,104.49,104.88,104.36,104.76,62259.0,104.49,104.88,104.36,104.76,62259.0
2015-10-20 14:30:00,104.66,105.32,104.57,105.24,44571.0,104.66,105.32,104.57,105.24,44571.0
2015-10-20 15:00:00,105.15,105.54,104.67,104.78,77977.0,105.15,105.54,104.67,104.78,77977.0
2015-10-20 15:30:00,104.85,105.05,103.83,103.92,225015.0,104.85,105.05,103.83,103.92,225015.0
2015-10-21 09:30:00,105.27,105.98,103.73,105.26,106352.0,105.27,105.98,103.73,105.26,106352.0
2015-10-21 10:00:00,105.2,105.2,100.0,101.61,104002.0,105.2,105.2,100.0,101.61,104002.0
2015-10-21 10:30:00,101.0,102.5,100.5,101.26,68952.0,101.0,102.5,100.5,101.26,68952.0
2015-10-21 11:00:00,101.2,102.68,100.37,102.28,57259.0,101.2,102.68,100.37,102.28,57259.0
2015-10-21 11:30:00,102.45,103.67,102.0,102.57,49356.0,102.45,103.67,102.0,102.57,49356.0
2015-10-21 12:00:00,102.53,102.63,101.41,101.5,94737.0,102.53,102.63,101.41,101.5,94737.0
2015-10-21 12:30:00,101.42,101.98,100.35,100.35,47784.0,101.42,101.98,100.35,100.35,47784.0
2015-10-21 13:00:00,100.36,100.66,99.54,99.63,93903.0,100.36,100.66,99.54,99.63,93903.0
2015-10-21 13:30:00,99.67,102.37,99.36,101.96,81995.0,99.67,102.37,99.36,101.96,81995.0
2015-10-21 14:00:00,101.81,104.47,101.7,104.2,57794.0,101.81,104.47,101.7,104.2,57794.0
2015-10-21 14:30:00,104.09,105.37,104.06,104.49,49954.0,104.09,105.37,104.06,104.49,49954.0
2015-10-21 15:00:00,104.63,105.6,104.03,104.92,72536.0,104.63,105.6,104.03,104.92,72536.0
2015-10-21 15:30:00,104.83,104.84,103.36,103.91,119046.0,104.83,104.84,103.36,103.91,119046.0
2015-10-22 09:30:00,103.93,104.86,100.77,104.15,123946.0,103.93,104.86,100.77,104.15,123946.0
2015-10-22 10:00:00,104.26,105.81,103.98,105.05,123071.0,104.26,105.81,103.98,105.05,123071.0
2015-10-22 10:30:00,104.82,105.38,103.27,103.46,88231.0,104.82,105.38,103.27,103.46,88231.0
2015-10-22 11:00:00,103.4,104.3,102.74,103.06,35062.0,103.4,104.3,102.74,103.06,35062.0
2015-10-22 11:30:00,103.0,103.01,101.27,102.02,88755.0,103.0,103.01,101.27,102.02,88755.0
2015-10-22 12:00:00,102.05,103.28,101.93,102.9,35014.0,102.05,103.28,101.93,102.9,35014.0
2015-10-22 12:30:00,103.04,103.92,101.61,102.03,94112.0,103.04,103.92,101.61,102.03,94112.0
2015-10-22 13:00:00,102.0,102.01,101.24,101.51,44249.0,102.0,102.01,101.24,101.51,44249.0
2015-10-22 13:30:00,101.61,101.93,99.98,100.16,80275.0,101.61,101.93,99.98,100.16,80275.0
2015-10-22 14:00:00,100.19,101.55,99.59,101.09,94074.0,100.19,101.55,99.59,101.09,94074.0
2015-10-22 14:30:00,101.19,102.1,100.61,101.78,84317.0,101.19,102.1,100.61,101.78,84317.0
2015-10-22 15:00:00,101.78,102.35,101.31,101.9,110532.0,101.78,102.35,101.31,101.9,110532.0
2015-10-22 15:30:00,101.9,102.2,101.03,101.6,155334.0,101.9,102.2,101.03,101.6,155334.0
2015-10-23 09:30:00,102.92,105.0,102.25,104.32,113099.0,102.92,105.0,102.25,104.32,113099.0
2015-10-23 10:00:00,104.46,104.5,102.26,102.48,136589.0,104.46,104.5,102.26,102.48,136589.0
2015-10-23 10:30:00,102.77,103.98,102.39,102.68,63930.0,102.77,103.98,102.39,102.68,63930.0
2015-10-23 11:00:00,102.83,103.28,102.26,102.63,75006.0,102.83,103.28,102.26,102.63,75006.0
2015-10-23 11:30:00,102.56,103.05,102.02,102.92,61853.0,102.56,103.05,102.02,102.92,61853.0
2015-10-23 12:00:00,102.8,103.83,102.52,103.31,60133.0,102.8,103.83,102.52,103.31,60133.0
2015-10-23 12:30:00,103.46,103.85,102.83,103.62,69843.0,103.46,103.85,102.83,103.62,69843.0
2015-10-23 13:00:00,103.53,104.3,103.16,103.89,44724.0,103.53,104.3,103.16,103.89,44724.0
2015-10-23 13:30:00,104.02,104.18,103.56,103.95,64712.0,104.02,104.18,103.56,103.95,64712.0
2015-10-23 14:00:00,104.0,104.18,103.6,103.77,29112.0,104.0,104.18,103.6,103.77,29112.0
2015-10-23 14:30:00,103.92,104.26,103.61,103.91,30108.0,103.92,104.26,103.61,103.91,30108.0
2015-10-23 15:00:00,103.97,104.06,102.75,103.07,62166.0,103.97,104.06,102.75,103.07,62166.0
2015-10-23 15:30:00,103.08,104.4,103.08,104.15,131454.0,103.08,104.4,103.08,104.15,131454.0
2015-10-26 09:30:00,103.87,104.39,102.2,103.54,59239.0,103.87,104.39,102.2,103.54,59239.0
2015-10-26 10:00:00,103.47,104.9,103.47,104.55,84073.0,103.47,104.9,103.47,104.55,84073.0
2015-10-26 10:30:00,104.61,106.2,104.24,105.44,109379.0,104.61,106.2,104.24,105.44,109379.0
2015-10-26 11:00:00,105.44,105.6,104.41,104.67,37202.0,105.44,105.6,104.41,104.67,37202.0
2015-10-26 11:30:00,104.68,105.38,104.0,104.27,42421.0,104.68,105.38,104.0,104.27,42421.0
2015-10-26 12:00:00,104.43,105.56,104.03,105.13,30146.0,104.43,105.56,104.03,105.13,30146.0
2015-10-26 12:30:00,105.12,105.41,104.58,104.78,38426.0,105.12,105.41,104.58,104.78,38426.0
2015-10-26 13:00:00,104.71,105.62,104.51,105.26,38858.0,104.71,105.62,104.51,105.26,38858.0
2015-10-26 13:30:00,105.1,105.46,104.3,104.51,33026.0,105.1,105.46,104.3,104.51,33026.0
2015-10-26 14:00:00,104.41,104.81,103.76,104.09,20661.0,104.41,104.81,103.76,104.09,20661.0
2015-10-26 14:30:00,104.05,104.9,103.92,104.6,41965.0,104.05,104.9,103.92,104.6,41965.0
2015-10-26 15:00:00,104.6,104.79,104.33,104.62,26910.0,104.6,104.79,104.33,104.62,26910.0
2015-10-26 15:30:00,104.55,104.9,104.41,104.68,92281.0,104.55,104.9,104.41,104.68,92281.0
2015-10-27 09:30:00,105.24,107.31,104.7,105.97,34940.0,105.24,107.31,104.7,105.97,34940.0
2015-10-27 10:00:00,105.94,107.2,105.9,106.47,102730.0,105.94,107.2,105.9,106.47,102730.0
2015-10-27 10:30:00,106.46,107.5,106.24,107.49,77598.0,106.46,107.5,106.24,107.49,77598.0
2015-10-27 11:00:00,107.49,108.54,107.35,108.5,106014.0,107.49,108.54,107.35,108.5,106014.0
2015-10-27 11:30:00,108.4,108.62,107.23,107.74,76720.0,108.4,108.62,107.23,107.74,76720.0
2015-10-27 12:00:00,107.82,108.2,107.29,107.73,85034.0,107.82,108.2,107.29,107.73,85034.0
2015-10-27 12:30:00,107.76,107.95,106.9,107.7,68516.0,107.76,107.95,106.9,107.7,68516.0
2015-10-27 13:00:00,107.66,108.11,107.1,107.83,51725.0,107.66,108.11,107.1,107.83,51725.0
2015-10-27 13:30:00,107.79,108.72,107.72,108.63,55569.0,107.79,108.72,107.72,108.63,55569.0
2015-10-27 14:00:00,108.68,109.39,108.67,109.0,76121.0,108.68,109.39,108.67,109.0,76121.0
2015-10-27 14:30:00,109.08,109.44,108.75,109.22,68850.0,109.08,109.44,108.75,109.22,68850.0
2015-10-27 15:00:00,109.23,110.19,109.2,110.14,168871.0,109.23,110.19,109.2,110.14,168871.0
2015-10-27 15:30:00,110.14,110.86,109.81,110.74,359214.0,110.14,110.86,109.81,110.74,359214.0
2015-10-28 09:30:00,110.88,112.0,109.88,111.31,119248.0,110.88,112.0,109.88,111.31,119248.0
2015-10-28 10:00:00,111.53,112.34,110.8,112.14,113072.0,111.53,112.34,110.8,112.14,113072.0
2015-10-28 10:30:00,112.15,112.67,111.66,111.84,111623.0,112.15,112.67,111.66,111.84,111623.0
2015-10-28 11:00:00,111.88,113.1,111.61,112.53,135888.0,111.88,113.1,111.61,112.53,135888.0
2015-10-28 11:30:00,112.52,112.98,111.87,112.44,75647.0,112.52,112.98,111.87,112.44,75647.0
2015-10-28 12:00:00,112.47,112.7,111.94,112.05,62514.0,112.47,112.7,111.94,112.05,62514.0
2015-10-28 12:30:00,112.06,112.27,111.64,111.78,61726.0,112.06,112.27,111.64,111.78,61726.0
2015-10-28 13:00:00,111.94,112.78,111.78,112.15,65927.0,111.94,112.78,111.78,112.15,65927.0
2015-10-28 13:30:00,112.12,112.81,111.95,112.41,39453.0,112.12,112.81,111.95,112.41,39453.0
2015-10-28 14:00:00,112.25,112.65,111.14,112.08,142454.0,112.25,112.65,111.14,112.08,142454.0
2015-10-28 14:30:00,112.08,113.07,111.9,112.91,107586.0,112.08,113.07,111.9,112.91,107586.0
2015-10-28 15:00:00,112.96,113.14,112.03,112.47,188808.0,112.96,113.14,112.03,112.47,188808.0
2015-10-28 15:30:00,112.6,113.7,112.42,113.7,245902.0,112.6,113.7,112.42,113.7,245902.0
2015-10-29 09:30:00,112.69,115.34,112.1,114.2,105145.0,112.69,115.34,112.1,114.2,105145.0
2015-10-29 10:00:00,114.2,115.88,114.05,115.02,70592.0,114.2,115.88,114.05,115.02,70592.0
2015-10-29 10:30:00,115.31,115.88,114.72,115.01,88309.0,115.31,115.88,114.72,115.01,88309.0
2015-10-29 11:00:00,115.04,115.29,113.71,114.01,86825.0,115.04,115.29,113.71,114.01,86825.0
2015-10-29 11:30:00,114.01,114.57,113.76,114.41,78000.0,114.01,114.57,113.76,114.41,78000.0
2015-10-29 12:00:00,114.35,114.9,113.76,114.56,73493.0,114.35,114.9,113.76,114.56,73493.0
2015-10-29 12:30:00,114.51,114.61,113.12,113.58,79247.0,114.51,114.61,113.12,113.58,79247.0
2015-10-29 13:00:00,113.49,113.83,112.8,113.16,66958.0,113.49,113.83,112.8,113.16,66958.0
2015-10-29 13:30:00,113.16,113.4,112.26,112.72,128077.0,113.16,113.4,112.26,112.72,128077.0
2015-10-29 14:00:00,112.49,113.9,112.47,113.75,78807.0,112.49,113.9,112.47,113.75,78807.0
2015-10-29 14:30:00,113.67,113.75,112.73,113.59,105710.0,113.67,113.75,112.73,113.59,105710.0
2015-10-29 15:00:00,113.59,114.1,113.27,113.34,119194.0,113.59,114.1,113.27,113.34,119194.0
2015-10-29 15:30:00,113.29,114.05,113.14,113.88,280182.0,113.29,114.05,113.14,113.88,280182.0
2015-10-30 09:30:00,111.66,117.09,110.0,114.59,216874.0,111.66,117.09,110.0,114.59,216874.0
2015-10-30 10:00:00,114.74,115.84,114.0,115.0,126494.0,114.74,115.84,114.0,115.0,126494.0
2015-10-30 10:30:00,115.11,115.43,114.54,115.03,182987.0,115.11,115.43,114.54,115.03,182987.0
2015-10-30 11:00:00,115.03,115.86,115.0,115.48,111619.0,115.03,115.86,115.0,115.48,111619.0
2015-10-30 11:30:00,115.43,116.6,115.43,116.21,80537.0,115.43,116.6,115.43,116.21,80537.0
2015-10-30 12:00:00,116.16,116.55,114.85,116.06,121304.0,116.16,116.55,114.85,116.06,121304.0
2015-10-30 12:30:00,116.07,117.35,115.93,116.72,54133.0,116.07,117.35,115.93,116.72,54133.0
2015-10-30 13:00:00,116.91,117.81,116.63,117.81,43711.0,116.91,117.81,116.63,117.81,43711.0
2015-10-30 13:30:00,117.77,118.48,117.54,117.99,55965.0,117.77,118.48,117.54,117.99,55965.0
2015-10-30 14:00:00,118.0,118.12,117.67,117.84,92313.0,118.0,118.12,117.67,117.84,92313.0
2015-10-30 14:30:00,117.72,118.48,117.44,117.94,125175.0,117.72,118.48,117.44,117.94,125175.0
2015-10-30 15:00:00,117.92,118.06,117.12,117.92,119640.0,117.92,118.06,117.12,117.92,119640.0
2015-10-30 15:30:00,117.88,118.07,117.03,117.04,348587.0,117.88,118.07,117.03,117.04,348587.0
2015-11-02 09:30:00,118.37,118.37,115.9,116.09,65749.0,118.37,118.37,115.9,116.09,65749.0
2015-11-02 10:00:00,116.28,116.47,115.26,115.91,87654.0,116.28,116.47,115.26,115.91,87654.0
2015-11-02 10:30:00,115.78,117.64,115.66,117.6,79238.0,115.78,117.64,115.66,117.6,79238.0
2015-11-02 11:00:00,117.41,117.93,116.26,116.48,89401.0,117.41,117.93,116.26,116.48,89401.0
2015-11-02 11:30:00,116.52,116.87,114.5,116.2,233159.0,116.52,116.87,114.5,116.2,233159.0
2015-11-02 12:00:00,116.22,116.54,114.81,115.85,64005.0,116.22,116.54,114.81,115.85,64005.0
2015-11-02 12:30:00,115.9,116.11,115.67,115.79,37936.0,115.9,116.11,115.67,115.79,37936.0
2015-11-02 13:00:00,115.74,116.66,115.74,116.21,49032.0,115.74,116.66,115.74,116.21,49032.0
2015-11-02 13:30:00,116.16,116.39,115.36,115.78,36471.0,116.16,116.39,115.36,115.78,36471.0
2015-11-02 14:00:00,115.81,115.9,115.0,115.2,98157.0,115.81,115.9,115.0,115.2,98157.0
2015-11-02 14:30:00,115.27,115.86,115.02,115.02,90857.0,115.27,115.86,115.02,115.02,90857.0
2015-11-02 15:00:00,115.09,115.33,114.95,115.27,97509.0,115.09,115.33,114.95,115.27,97509.0
2015-11-02 15:30:00,115.26,117.0,115.26,116.85,330031.0,115.26,117.0,115.26,116.85,330031.0
2015-11-03 09:30:00,116.1,116.55,114.01,115.07,156738.0,116.1,116.55,114.01,115.07,156738.0
2015-11-03 10:00:00,115.21,115.43,114.08,115.0,76853.0,115.21,115.43,114.08,115.0,76853.0
2015-11-03 10:30:00,114.77,115.43,114.34,114.49,50837.0,114.77,115.43,114.34,114.49,50837.0
2015-11-03 11:00:00,114.52,115.25,114.12,114.91,91753.0,114.52,115.25,114.12,114.91,91753.0
2015-11-03 11:30:00,114.92,115.84,114.83,115.8,58228.0,114.92,115.84,114.83,115.8,58228.0
2015-11-03 12:00:00,115.74,116.33,115.45,115.69,41022.0,115.74,116.33,115.45,115.69,41022.0
2015-11-03 12:30:00,115.64,116.18,114.97,115.38,68950.0,115.64,116.18,114.97,115.38,68950.0
2015-11-03 13:00:00,115.3,115.51,114.57,115.31,95732.0,115.3,115.51,114.57,115.31,95732.0
2015-11-03 13:30:00,115.27,115.34,114.55,115.23,82552.0,115.27,115.34,114.55,115.23,82552.0
2015-11-03 14:00:00,115.23,115.73,114.85,115.5,47683.0,115.23,115.73,114.85,115.5,47683.0
2015-11-03 14:30:00,115.37,115.67,114.94,115.18,71990.0,115.37,115.67,114.94,115.18,71990.0
2015-11-03 15:00:00,115.12,115.52,114.92,115.08,57285.0,115.12,115.52,114.92,115.08,57285.0
2015-11-03 15:30:00,115.08,115.55,114.92,115.29,128745.0,115.08,115.55,114.92,115.29,128745.0
2015-11-04 09:30:00,116.0,116.72,113.03,114.05,66010.0,116.0,116.72,113.03,114.05,66010.0
2015-11-04 10:00:00,114.04,114.42,113.03,114.27,116009.0,114.04,114.42,113.03,114.27,116009.0
2015-11-04 10:30:00,114.22,114.48,112.26,112.29,96009.0,114.22,114.48,112.26,112.29,96009.0
2015-11-04 11:00:00,112.4,112.43,110.84,111.04,91078.0,112.4,112.43,110.84,111.04,91078.0
2015-11-04 11:30:00,111.06,113.25,110.86,112.93,48545.0,111.06,113.25,110.86,112.93,48545.0
2015-11-04 12:00:00,112.93,113.43,112.73,113.21,32557.0,112.93,113.43,112.73,113.21,32557.0
2015-11-04 12:30:00,113.33,113.55,112.84,113.25,34490.0,113.33,113.55,112.84,113.25,34490.0
2015-11-04 13:00:00,113.18,113.18,111.83,112.39,59492.0,113.18,113.18,111.83,112.39,59492.0
2015-11-04 13:30:00,112.39,112.88,112.14,112.81,34989.0,112.39,112.88,112.14,112.81,34989.0
2015-11-04 14:00:00,112.82,113.61,112.67,113.39,61529.0,112.82,113.61,112.67,113.39,61529.0
2015-11-04 14:30:00,113.43,113.43,112.55,112.71,64805.0,113.43,113.43,112.55,112.71,64805.0
2015-11-04 15:00:00,112.79,112.96,112.11,112.23,93166.0,112.79,112.96,112.11,112.23,93166.0
2015-11-04 15:30:00,112.31,112.98,112.0,112.72,137009.0,112.31,112.98,112.0,112.72,137009.0
2015-11-05 09:30:00,112.95,113.19,110.65,111.49,62328.0,112.95,113.19,110.65,111.49,62328.0
2015-11-05 10:00:00,111.49,112.2,109.56,109.78,93358.0,111.49,112.2,109.56,109.78,93358.0
2015-11-05 10:30:00,109.98,109.98,108.21,108.65,147540.0,109.98,109.98,108.21,108.65,147540.0
2015-11-05 11:00:00,108.62,109.84,108.62,109.55,44579.0,108.62,109.84,108.62,109.55,44579.0
2015-11-05 11:30:00,109.54,110.53,109.36,110.35,33774.0,109.54,110.53,109.36,110.35,33774.0
2015-11-05 12:00:00,110.31,110.57,109.72,110.05,36072.0,110.31,110.57,109.72,110.05,36072.0
2015-11-05 12:30:00,110.26,110.83,109.52,110.83,38874.0,110.26,110.83,109.52,110.83,38874.0
2015-11-05 13:00:00,110.95,111.28,110.61,111.0,37564.0,110.95,111.28,110.61,111.0,37564.0
2015-11-05 13:30:00,110.98,111.53,110.83,111.1,40193.0,110.98,111.53,110.83,111.1,40193.0
2015-11-05 14:00:00,111.18,111.6,110.95,111.32,28818.0,111.18,111.6,110.95,111.32,28818.0
2015-11-05 14:30:00,111.33,112.13,110.88,112.08,49007.0,111.33,112.13,110.88,112.08,49007.0
2015-11-05 15:00:00,112.07,112.13,111.8,111.93,31505.0,112.07,112.13,111.8,111.93,31505.0
2015-11-05 15:30:00,111.89,112.58,111.84,112.37,156923.0,111.89,112.58,111.84,112.37,156923.0
2015-11-06 09:30:00,112.0,112.67,110.91,111.67,149175.0,112.0,112.67,110.91,111.67,149175.0
2015-11-06 10:00:00,111.86,112.05,111.13,111.86,156255.0,111.86,112.05,111.13,111.86,156255.0
2015-11-06 10:30:00,111.8,114.02,111.7,113.14,86667.0,111.8,114.02,111.7,113.14,86667.0
2015-11-06 11:00:00,113.1,113.53,112.69,113.23,49701.0,113.1,113.53,112.69,113.23,49701.0
2015-11-06 11:30:00,113.19,114.62,113.19,114.19,58122.0,113.19,114.62,113.19,114.19,58122.0
2015-11-06 12:00:00,114.29,114.61,113.63,113.84,40278.0,114.29,114.61,113.63,113.84,40278.0
2015-11-06 12:30:00,113.91,114.91,113.87,114.66,42622.0,113.91,114.91,113.87,114.66,42622.0
2015-11-06 13:00:00,114.6,114.64,113.45,113.45,31240.0,114.6,114.64,113.45,113.45,31240.0
2015-11-06 13:30:00,113.35,113.78,112.51,113.46,79767.0,113.35,113.78,112.51,113.46,79767.0
2015-11-06 14:00:00,113.47,114.0,112.85,113.86,57298.0,113.47,114.0,112.85,113.86,57298.0
2015-11-06 14:30:00,113.85,114.13,113.58,114.02,38134.0,113.85,114.13,113.58,114.02,38134.0
2015-11-06 15:00:00,113.99,114.92,113.93,114.92,45997.0,113.99,114.92,113.93,114.92,45997.0
2015-11-06 15:30:00,114.89,115.2,114.57,114.92,232091.0,114.89,115.2,114.57,114.92,232091.0
2015-11-09 09:30:00,113.7,114.63,113.13,113.83,95363.0,113.7,114.63,113.13,113.83,95363.0
2015-11-09 10:00:00,113.88,113.9,112.78,112.99,87725.0,113.88,113.9,112.78,112.99,87725.0
2015-11-09 10:30:00,112.78,113.27,112.27,113.11,88523.0,112.78,113.27,112.27,113.11,88523.0
2015-11-09 11:00:00,113.1,113.1,111.49,111.62,45470.0,113.1,113.1,111.49,111.62,45470.0
2015-11-09 11:30:00,111.69,111.86,111.21,111.35,58443.0,111.69,111.86,111.21,111.35,58443.0
2015-11-09 12:00:00,111.36,113.08,111.31,112.68,59526.0,111.36,113.08,111.31,112.68,59526.0
2015-11-09 12:30:00,112.67,113.08,112.02,112.06,101471.0,112.67,113.08,112.02,112.06,101471.0
2015-11-09 13:00:00,112.16,112.16,111.56,111.56,26879.0,112.16,112.16,111.56,111.56,26879.0
2015-11-09 13:30:00,111.62,111.7,110.75,110.9,45178.0,111.62,111.7,110.75,110.9,45178.0
2015-11-09 14:00:00,110.93,111.8,110.57,111.13,44694.0,110.93,111.8,110.57,111.13,44694.0
2015-11-09 14:30:00,111.13,111.6,110.99,111.19,54334.0,111.13,111.6,110.99,111.19,54334.0
2015-11-09 15:00:00,111.26,111.58,110.93,110.99,68422.0,111.26,111.58,110.93,110.99,68422.0
2015-11-09 15:30:00,111.08,111.45,110.78,111.37,220342.0,111.08,111.45,110.78,111.37,220342.0
2015-11-10 09:30:00,110.79,112.3,110.08,111.23,76410.0,110.79,112.3,110.08,111.23,76410.0
2015-11-10 10:00:00,111.42,112.12,111.08,111.66,58602.0,111.42,112.12,111.08,111.66,58602.0
2015-11-10 10:30:00,111.5,112.12,111.28,111.63,90755.0,111.5,112.12,111.28,111.63,90755.0
2015-11-10 11:00:00,111.71,112.18,111.53,111.92,50943.0,111.71,112.18,111.53,111.92,50943.0
2015-11-10 11:30:00,112.02,113.12,111.91,112.87,88986.0,112.02,113.12,111.91,112.87,88986.0
2015-11-10 12:00:00,112.81,113.01,112.08,112.66,41415.0,112.81,113.01,112.08,112.66,41415.0
2015-11-10 12:30:00,112.7,112.72,111.72,112.13,46368.0,112.7,112.72,111.72,112.13,46368.0
2015-11-10 13:00:00,112.25,112.72,112.03,112.41,69075.0,112.25,112.72,112.03,112.41,69075.0
2015-11-10 13:30:00,112.51,112.72,112.27,112.48,28835.0,112.51,112.72,112.27,112.48,28835.0
2015-11-10 14:00:00,112.5,112.61,112.04,112.2,37989.0,112.5,112.61,112.04,112.2,37989.0
2015-11-10 14:30:00,112.26,112.7,112.11,112.48,40691.0,112.26,112.7,112.11,112.48,40691.0
2015-11-10 15:00:00,112.46,112.62,112.25,112.51,35445.0,112.46,112.62,112.25,112.51,35445.0
2015-11-10 15:30:00,112.52,112.57,111.97,112.35,162347.0,112.52,112.57,111.97,112.35,162347.0
2015-11-11 09:30:00,112.88,112.88,110.92,112.41,23313.0,112.88,112.88,110.92,112.41,23313.0
2015-11-11 10:00:00,112.4,112.42,111.49,111.96,15810.0,112.4,112.42,111.49,111.96,15810.0
2015-11-11 10:30:00,111.89,112.28,111.1,111.58,45781.0,111.89,112.28,111.1,111.58,45781.0
2015-11-11 11:00:00,111.62,112.06,111.25,111.79,30487.0,111.62,112.06,111.25,111.79,30487.0
2015-11-11 11:30:00,111.87,112.29,111.52,112.29,24856.0,111.87,112.29,111.52,112.29,24856.0
2015-11-11 12:00:00,112.3,113.06,111.91,112.62,12711.0,112.3,113.06,111.91,112.62,12711.0
2015-11-11 12:30:00,112.81,113.33,112.45,112.84,65113.0,112.81,113.33,112.45,112.84,65113.0
2015-11-11 13:00:00,112.87,112.94,112.41,112.53,29196.0,112.87,112.94,112.41,112.53,29196.0
2015-11-11 13:30:00,112.64,112.98,112.42,112.55,22349.0,112.64,112.98,112.42,112.55,22349.0
2015-11-11 14:00:00,112.69,112.77,112.14,112.46,62498.0,112.69,112.77,112.14,112.46,62498.0
2015-11-11 14:30:00,112.48,112.53,111.65,111.88,26412.0,112.48,112.53,111.65,111.88,26412.0
2015-11-11 15:00:00,111.8,111.82,110.88,110.88,20380.0,111.8,111.82,110.88,110.88,20380.0
2015-11-11 15:30:00,110.9,111.39,110.85,111.14,103729.0,110.9,111.39,110.85,111.14,103729.0
2015-11-12 09:30:00,111.0,111.84,109.23,109.4,65749.0,111.0,111.84,109.23,109.4,65749.0
2015-11-12 10:00:00,109.17,109.69,108.11,108.75,53483.0,109.17,109.69,108.11,108.75,53483.0
2015-11-12 10:30:00,108.87,109.78,108.79,109.7,42212.0,108.87,109.78,108.79,109.7,42212.0
2015-11-12 11:00:00,109.7,109.74,108.58,109.0,47844.0,109.7,109.74,108.58,109.0,47844.0
2015-11-12 11:30:00,109.0,109.23,108.47,108.57,45567.0,109.0,109.23,108.47,108.57,45567.0
2015-11-12 12:00:00,108.58,108.96,108.0,108.53,35000.0,108.58,108.96,108.0,108.53,35000.0
2015-11-12 12:30:00,108.39,109.48,108.39,108.69,15802.0,108.39,109.48,108.39,108.69,15802.0
2015-11-12 13:00:00,108.84,109.41,108.8,109.29,23938.0,108.84,109.41,108.8,109.29,23938.0
2015-11-12 13:30:00,109.41,109.41,108.44,108.72,30989.0,109.41,109.41,108.44,108.72,30989.0
2015-11-12 14:00:00,108.69,108.85,108.22,108.5,38524.0,108.69,108.85,108.22,108.5,38524.0
2015-11-12 14:30:00,108.5,108.66,107.54,107.93,41128.0,108.5,108.66,107.54,107.93,41128.0
2015-11-12 15:00:00,107.87,108.08,107.26,107.59,48273.0,107.87,108.08,107.26,107.59,48273.0
2015-11-12 15:30:00,107.58,107.76,106.55,106.82,183014.0,107.58,107.76,106.55,106.82,183014.0
2015-11-13 09:30:00,106.22,108.19,105.73,108.07,73464.0,106.22,108.19,105.73,108.07,73464.0
2015-11-13 10:00:00,107.95,109.51,107.76,109.18,95974.0,107.95,109.51,107.76,109.18,95974.0
2015-11-13 10:30:00,109.2,110.35,108.57,110.34,28291.0,109.2,110.35,108.57,110.34,28291.0
2015-11-13 11:00:00,110.08,110.25,109.0,109.95,44952.0,110.08,110.25,109.0,109.95,44952.0
2015-11-13 11:30:00,109.93,109.93,108.75,108.81,49189.0,109.93,109.93,108.75,108.81,49189.0
2015-11-13 12:00:00,108.82,109.22,108.62,109.01,29053.0,108.82,109.22,108.62,109.01,29053.0
2015-11-13 12:30:00,108.83,109.26,108.74,109.16,18760.0,108.83,109.26,108.74,109.16,18760.0
2015-11-13 13:00:00,109.12,109.43,108.71,109.3,96305.0,109.12,109.43,108.71,109.3,96305.0
2015-11-13 13:30:00,109.5,109.61,108.95,108.99,45460.0,109.5,109.61,108.95,108.99,45460.0
2015-11-13 14:00:00,108.96,109.14,108.0,108.0,32960.0,108.96,109.14,108.0,108.0,32960.0
2015-11-13 14:30:00,107.9,108.44,107.62,107.8,52619.0,107.9,108.44,107.62,107.8,52619.0
2015-11-13 15:00:00,107.94,108.23,107.48,107.7,40330.0,107.94,108.23,107.48,107.7,40330.0
2015-11-13 15:30:00,107.87,108.16,107.3,107.43,115429.0,107.87,108.16,107.3,107.43,115429.0
2015-11-16 09:30:00,107.57,108.79,105.17,105.23,80939.0,107.57,108.79,105.17,105.23,80939.0
2015-11-16 10:00:00,105.29,106.05,104.75,104.81,104340.0,105.29,106.05,104.75,104.81,104340.0
2015-11-16 10:30:00,104.77,104.86,102.9,103.02,75514.0,104.77,104.86,102.9,103.02,75514.0
2015-11-16 11:00:00,103.18,103.69,102.87,103.47,102197.0,103.18,103.69,102.87,103.47,102197.0
2015-11-16 11:30:00,103.5,104.27,103.14,104.07,58246.0,103.5,104.27,103.14,104.07,58246.0
2015-11-16 12:00:00,104.12,104.26,103.04,103.32,77513.0,104.12,104.26,103.04,103.32,77513.0
2015-11-16 12:30:00,103.31,104.09,103.22,103.92,147392.0,103.31,104.09,103.22,103.92,147392.0
2015-11-16 13:00:00,103.81,104.86,103.55,104.44,168730.0,103.81,104.86,103.55,104.44,168730.0
2015-11-16 13:30:00,104.47,105.21,104.31,104.58,118270.0,104.47,105.21,104.31,104.58,118270.0
2015-11-16 14:00:00,104.67,104.72,104.01,104.45,68335.0,104.67,104.72,104.01,104.45,68335.0
2015-11-16 14:30:00,104.59,105.23,104.36,105.08,183208.0,104.59,105.23,104.36,105.08,183208.0
2015-11-16 15:00:00,105.09,105.1,104.18,104.37,123890.0,105.09,105.1,104.18,104.37,123890.0
2015-11-16 15:30:00,104.52,104.77,104.12,104.55,274444.0,104.52,104.77,104.12,104.55,274444.0
2015-11-17 09:30:00,105.28,106.87,104.67,106.13,121987.0,105.28,106.87,104.67,106.13,121987.0
2015-11-17 10:00:00,106.08,107.8,105.8,107.23,123750.0,106.08,107.8,105.8,107.23,123750.0
2015-11-17 10:30:00,107.2,107.55,106.95,107.41,93207.0,107.2,107.55,106.95,107.41,93207.0
2015-11-17 11:00:00,107.4,108.42,107.03,108.12,96107.0,107.4,108.42,107.03,108.12,96107.0
2015-11-17 11:30:00,108.09,108.65,108.09,108.44,85783.0,108.09,108.65,108.09,108.44,85783.0
2015-11-17 12:00:00,108.44,108.53,107.44,107.6,88897.0,108.44,108.53,107.44,107.6,88897.0
2015-11-17 12:30:00,107.6,107.88,107.48,107.8,45046.0,107.6,107.88,107.48,107.8,45046.0
2015-11-17 13:00:00,107.79,108.04,107.62,107.73,76343.0,107.79,108.04,107.62,107.73,76343.0
2015-11-17 13:30:00,107.63,107.88,107.5,107.85,38449.0,107.63,107.88,107.5,107.85,38449.0
2015-11-17 14:00:00,107.71,108.06,107.37,107.52,45816.0,107.71,108.06,107.37,107.52,45816.0
2015-11-17 14:30:00,107.44,107.51,107.03,107.38,47201.0,107.44,107.51,107.03,107.38,47201.0
2015-11-17 15:00:00,107.38,107.58,107.12,107.5,65129.0,107.38,107.58,107.12,107.5,65129.0
2015-11-17 15:30:00,107.48,107.68,106.92,107.32,172187.0,107.48,107.68,106.92,107.32,172187.0
2015-11-18 09:30:00,107.84,108.97,106.08,107.07,130811.0,107.84,108.97,106.08,107.07,130811.0
2015-11-18 10:00:00,107.07,107.35,106.76,107.25,39245.0,107.07,107.35,106.76,107.25,39245.0
2015-11-18 10:30:00,107.34,107.46,106.17,106.2,131739.0,107.34,107.46,106.17,106.2,131739.0
2015-11-18 11:00:00,106.28,106.34,105.04,105.66,110484.0,106.28,106.34,105.04,105.66,110484.0
2015-11-18 11:30:00,105.68,106.63,105.67,106.31,113186.0,105.68,106.63,105.67,106.31,113186.0
2015-11-18 12:00:00,106.23,106.23,105.65,105.81,65163.0,106.23,106.23,105.65,105.81,65163.0
2015-11-18 12:30:00,105.83,106.01,105.1,105.24,40050.0,105.83,106.01,105.1,105.24,40050.0
2015-11-18 13:00:00,105.25,105.88,105.15,105.39,47938.0,105.25,105.88,105.15,105.39,47938.0
2015-11-18 13:30:00,105.44,105.7,104.81,105.18,65917.0,105.44,105.7,104.81,105.18,65917.0
2015-11-18 14:00:00,105.16,106.16,105.08,106.05,38870.0,105.16,106.16,105.08,106.05,38870.0
2015-11-18 14:30:00,106.04,106.65,105.69,106.65,48413.0,106.04,106.65,105.69,106.65,48413.0
2015-11-18 15:00:00,106.54,106.94,106.32,106.94,52592.0,106.54,106.94,106.32,106.94,52592.0
2015-11-18 15:30:00,106.97,107.84,106.96,107.7,189670.0,106.97,107.84,106.96,107.7,189670.0
2015-11-19 09:30:00,107.61,108.35,105.04,105.21,158053.0,107.61,108.35,105.04,105.21,158053.0
2015-11-19 10:00:00,105.22,106.31,104.93,104.98,182839.0,105.22,106.31,104.93,104.98,182839.0
2015-11-19 10:30:00,104.93,105.11,103.77,104.44,94891.0,104.93,105.11,103.77,104.44,94891.0
2015-11-19 11:00:00,104.39,104.39,102.93,103.03,119458.0,104.39,104.39,102.93,103.03,119458.0
2015-11-19 11:30:00,102.99,103.4,102.75,103.05,95602.0,102.99,103.4,102.75,103.05,95602.0
2015-11-19 12:00:00,103.02,103.4,102.89,103.07,64724.0,103.02,103.4,102.89,103.07,64724.0
2015-11-19 12:30:00,103.1,103.1,102.12,102.13,68506.0,103.1,103.1,102.12,102.13,68506.0
2015-11-19 13:00:00,102.12,102.87,102.1,102.23,81679.0,102.12,102.87,102.1,102.23,81679.0
2015-11-19 13:30:00,102.22,102.67,102.1,102.54,82498.0,102.22,102.67,102.1,102.54,82498.0
2015-11-19 14:00:00,102.58,103.02,102.48,102.81,132626.0,102.58,103.02,102.48,102.81,132626.0
2015-11-19 14:30:00,102.82,103.24,102.53,103.01,100631.0,102.82,103.24,102.53,103.01,100631.0
2015-11-19 15:00:00,102.95,103.1,102.52,102.74,147639.0,102.95,103.1,102.52,102.74,147639.0
2015-11-19 15:30:00,102.73,103.45,102.65,103.08,258180.0,102.73,103.45,102.65,103.08,258180.0
2015-11-20 09:30:00,95.15,99.0,94.0,98.4,1262075.0,95.15,99.0,94.0,98.4,1262075.0
2015-11-20 10:00:00,98.49,99.1,97.5,98.41,393081.0,98.49,99.1,97.5,98.41,393081.0
2015-11-20 10:30:00,98.46,98.56,97.92,98.33,353996.0,98.46,98.56,97.92,98.33,353996.0
2015-11-20 11:00:00,98.33,100.99,98.16,100.59,245824.0,98.33,100.99,98.16,100.59,245824.0
2015-11-20 11:30:00,100.48,101.57,99.52,99.52,203257.0,100.48,101.57,99.52,99.52,203257.0
2015-11-20 12:00:00,99.52,99.94,98.91,98.92,61079.0,99.52,99.94,98.91,98.92,61079.0
2015-11-20 12:30:00,99.02,99.06,98.08,98.15,96271.0,99.02,99.06,98.08,98.15,96271.0
2015-11-20 13:00:00,98.18,98.5,97.83,98.25,122455.0,98.18,98.5,97.83,98.25,122455.0
2015-11-20 13:30:00,98.27,98.31,97.25,97.5,75702.0,98.27,98.31,97.25,97.5,75702.0
2015-11-20 14:00:00,97.48,97.95,96.74,97.0,104729.0,97.48,97.95,96.74,97.0,104729.0
2015-11-20 14:30:00,97.0,97.98,96.8,97.46,174022.0,97.0,97.98,96.8,97.46,174022.0
2015-11-20 15:00:00,97.3,97.5,96.82,97.11,169102.0,97.3,97.5,96.82,97.11,169102.0
2015-11-20 15:30:00,97.06,97.57,96.68,97.0,401272.0,97.06,97.57,96.68,97.0,401272.0
2015-11-23 09:30:00,97.5,98.0,96.53,97.09,163914.0,97.5,98.0,96.53,97.09,163914.0
2015-11-23 10:00:00,97.25,97.9,96.92,97.22,88208.0,97.25,97.9,96.92,97.22,88208.0
2015-11-23 10:30:00,97.2,98.95,96.77,97.49,156204.0,97.2,98.95,96.77,97.49,156204.0
2015-11-23 11:00:00,97.54,98.9,97.2,98.9,87655.0,97.54,98.9,97.2,98.9,87655.0
2015-11-23 11:30:00,98.9,98.95,97.72,98.09,125350.0,98.9,98.95,97.72,98.09,125350.0
2015-11-23 12:00:00,98.11,98.33,97.29,97.87,138366.0,98.11,98.33,97.29,97.87,138366.0
2015-11-23 12:30:00,97.91,97.91,97.09,97.33,52438.0,97.91,97.91,97.09,97.33,52438.0
2015-11-23 13:00:00,97.26,97.66,96.96,97.66,79705.0,97.26,97.66,96.96,97.66,79705.0
2015-11-23 13:30:00,97.59,98.14,97.31,98.1,119870.0,97.59,98.14,97.31,98.1,119870.0
2015-11-23 14:00:00,98.04,98.23,97.35,97.6,52205.0,98.04,98.23,97.35,97.6,52205.0
2015-11-23 14:30:00,97.57,97.74,97.08,97.47,39906.0,97.57,97.74,97.08,97.47,39906.0
2015-11-23 15:00:00,97.5,97.98,97.35,97.83,60868.0,97.5,97.98,97.35,97.83,60868.0
2015-11-23 15:30:00,97.83,98.07,97.18,97.8,234366.0,97.83,98.07,97.18,97.8,234366.0
2015-11-25 09:30:00,94.81,96.0,94.29,95.8,1017034.0,94.81,96.0,94.29,95.8,1017034.0
2015-11-25 10:00:00,95.8,97.13,95.06,95.17,425283.0,95.8,97.13,95.06,95.17,425283.0
2015-11-25 10:30:00,95.27,96.85,94.99,96.08,278131.0,95.27,96.85,94.99,96.08,278131.0
2015-11-25 11:00:00,96.08,97.33,95.9,96.01,164975.0,96.08,97.33,95.9,96.01,164975.0
2015-11-25 11:30:00,95.99,97.37,95.91,97.06,144844.0,95.99,97.37,95.91,97.06,144844.0
2015-11-25 12:00:00,97.11,97.97,96.99,97.69,162294.0,97.11,97.97,96.99,97.69,162294.0
2015-11-25 12:30:00,97.71,98.06,96.89,97.3,227227.0,97.71,98.06,96.89,97.3,227227.0
2015-11-25 13:00:00,97.27,97.27,96.74,97.0,92014.0,97.27,97.27,96.74,97.0,92014.0
2015-11-25 13:30:00,97.01,97.32,96.46,97.18,102184.0,97.01,97.32,96.46,97.18,102184.0
2015-11-25 14:00:00,97.18,97.19,96.18,96.37,102295.0,97.18,97.19,96.18,96.37,102295.0
2015-11-25 14:30:00,96.4,96.41,95.31,95.51,135779.0,96.4,96.41,95.31,95.51,135779.0
2015-11-25 15:00:00,95.52,96.08,95.31,95.9,109043.0,95.52,96.08,95.31,95.9,109043.0
2015-11-25 15:30:00,95.92,96.19,95.74,96.03,213052.0,95.92,96.19,95.74,96.03,213052.0
2015-11-27 09:30:00,96.03,97.63,95.3,96.79,121271.0,96.03,97.63,95.3,96.79,121271.0
2015-11-27 10:00:00,96.63,96.78,95.55,95.7,94921.0,96.63,96.78,95.55,95.7,94921.0
2015-11-27 10:30:00,95.7,95.85,95.0,95.09,88020.0,95.7,95.85,95.0,95.09,88020.0
2015-11-27 11:00:00,95.15,95.73,95.0,95.5,60829.0,95.15,95.73,95.0,95.5,60829.0
2015-11-27 11:30:00,95.5,96.28,95.47,96.08,34657.0,95.5,96.28,95.47,96.08,34657.0
2015-11-27 12:00:00,96.05,96.15,95.72,96.14,42282.0,96.05,96.15,95.72,96.14,42282.0
2015-11-27 12:30:00,96.09,96.52,95.81,96.46,82549.0,96.09,96.52,95.81,96.46,82549.0
2015-11-30 09:30:00,96.31,96.42,94.92,95.04,108157.0,96.31,96.42,94.92,95.04,108157.0
2015-11-30 10:00:00,94.98,95.24,94.23,95.01,117039.0,94.98,95.24,94.23,95.01,117039.0
2015-11-30 10:30:00,95.05,95.27,94.37,94.66,83681.0,95.05,95.27,94.37,94.66,83681.0
2015-11-30 11:00:00,94.66,95.07,94.46,94.81,44086.0,94.66,95.07,94.46,94.81,44086.0
2015-11-30 11:30:00,94.77,94.85,94.5,94.56,62979.0,94.77,94.85,94.5,94.56,62979.0
2015-11-30 12:00:00,94.59,94.6,94.17,94.38,77025.0,94.59,94.6,94.17,94.38,77025.0
2015-11-30 12:30:00,94.37,94.63,94.26,94.29,82442.0,94.37,94.63,94.26,94.29,82442.0
2015-11-30 13:00:00,94.25,94.56,94.0,94.54,98649.0,94.25,94.56,94.0,94.54,98649.0
2015-11-30 13:30:00,94.54,95.11,94.16,94.94,38646.0,94.54,95.11,94.16,94.94,38646.0
2015-11-30 14:00:00,94.87,95.56,94.86,95.35,89448.0,94.87,95.56,94.86,95.35,89448.0
2015-11-30 14:30:00,95.32,95.48,94.63,94.73,71899.0,95.32,95.48,94.63,94.73,71899.0
2015-11-30 15:00:00,94.73,95.12,94.71,95.12,46527.0,94.73,95.12,94.71,95.12,46527.0
2015-11-30 15:30:00,95.13,95.58,95.06,95.37,135947.0,95.13,95.58,95.06,95.37,135947.0
2015-12-01 09:30:00,96.23,97.3,95.82,97.08,121459.0,96.23,97.3,95.82,97.08,121459.0
2015-12-01 10:00:00,97.1,97.23,95.03,95.09,96993.0,97.1,97.23,95.03,95.09,96993.0
2015-12-01 10:30:00,95.02,96.18,95.01,96.18,49047.0,95.02,96.18,95.01,96.18,49047.0
2015-12-01 11:00:00,96.18,96.78,96.16,96.57,47468.0,96.18,96.78,96.16,96.57,47468.0
2015-12-01 11:30:00,96.56,97.24,96.42,97.13,52184.0,96.56,97.24,96.42,97.13,52184.0
2015-12-01 12:00:00,97.11,97.43,97.05,97.34,38963.0,97.11,97.43,97.05,97.34,38963.0
2015-12-01 12:30:00,97.27,97.41,97.15,97.24,24790.0,97.27,97.41,97.15,97.24,24790.0
2015-12-01 13:00:00,97.18,97.75,97.14,97.25,57461.0,97.18,97.75,97.14,97.25,57461.0
2015-12-01 13:30:00,97.25,97.44,96.96,97.06,60846.0,97.25,97.44,96.96,97.06,60846.0
2015-12-01 14:00:00,96.96,97.75,96.93,97.69,69713.0,96.96,97.75,96.93,97.69,69713.0
2015-12-01 14:30:00,97.63,98.03,97.51,97.52,58117.0,97.63,98.03,97.51,97.52,58117.0
2015-12-01 15:00:00,97.55,98.1,97.49,97.93,73720.0,97.55,98.1,97.49,97.93,73720.0
2015-12-01 15:30:00,97.93,98.02,97.85,97.93,131093.0,97.93,98.02,97.85,97.93,131093.0
2015-12-02 09:30:00,98.0,98.09,96.57,97.62,99859.0,98.0,98.09,96.57,97.62,99859.0
2015-12-02 10:00:00,97.56,98.5,97.4,98.25,75778.0,97.56,98.5,97.4,98.25,75778.0
2015-12-02 10:30:00,98.25,98.25,97.7,97.94,47580.0,98.25,98.25,97.7,97.94,47580.0
2015-12-02 11:00:00,97.87,97.88,97.16,97.57,68120.0,97.87,97.88,97.16,97.57,68120.0
2015-12-02 11:30:00,97.49,97.76,96.86,96.97,63930.0,97.49,97.76,96.86,96.97,63930.0
2015-12-02 12:00:00,96.98,97.22,96.88,97.22,39649.0,96.98,97.22,96.88,97.22,39649.0
2015-12-02 12:30:00,97.2,97.79,96.95,97.79,37208.0,97.2,97.79,96.95,97.79,37208.0
2015-12-02 13:00:00,97.75,97.98,97.36,97.41,31999.0,97.75,97.98,97.36,97.41,31999.0
2015-12-02 13:30:00,97.36,97.4,96.84,96.87,43447.0,97.36,97.4,96.84,96.87,43447.0
2015-12-02 14:00:00,96.87,96.87,96.07,96.08,48430.0,96.87,96.87,96.07,96.08,48430.0
2015-12-02 14:30:00,96.03,96.32,95.98,95.98,43932.0,96.03,96.32,95.98,95.98,43932.0
2015-12-02 15:00:00,95.98,96.38,95.92,96.3,51163.0,95.98,96.38,95.92,96.3,51163.0
2015-12-02 15:30:00,96.3,96.32,95.49,95.65,149509.0,96.3,96.32,95.49,95.65,149509.0
2015-12-03 09:30:00,96.04,96.5,94.75,94.83,49849.0,96.04,96.5,94.75,94.83,49849.0
2015-12-03 10:00:00,94.84,95.83,94.76,94.97,31213.0,94.84,95.83,94.76,94.97,31213.0
2015-12-03 10:30:00,94.87,95.86,94.33,95.66,40438.0,94.87,95.86,94.33,95.66,40438.0
2015-12-03 11:00:00,95.61,96.35,95.59,95.99,67205.0,95.61,96.35,95.59,95.99,67205.0
2015-12-03 11:30:00,96.02,96.08,95.41,95.75,21951.0,96.02,96.08,95.41,95.75,21951.0
2015-12-03 12:00:00,95.81,95.82,94.03,94.37,36398.0,95.81,95.82,94.03,94.37,36398.0
2015-12-03 12:30:00,94.38,94.47,93.57,93.99,127145.0,94.38,94.47,93.57,93.99,127145.0
2015-12-03 13:00:00,93.89,94.2,93.48,94.1,116849.0,93.89,94.2,93.48,94.1,116849.0
2015-12-03 13:30:00,93.98,94.06,93.57,93.84,121759.0,93.98,94.06,93.57,93.84,121759.0
2015-12-03 14:00:00,93.83,94.0,93.12,93.39,127060.0,93.83,94.0,93.12,93.39,127060.0
2015-12-03 14:30:00,93.35,94.51,93.2,94.48,121352.0,93.35,94.51,93.2,94.48,121352.0
2015-12-03 15:00:00,94.44,94.52,93.9,94.1,93074.0,94.44,94.52,93.9,94.1,93074.0
2015-12-03 15:30:00,94.1,94.69,94.06,94.18,181138.0,94.1,94.69,94.06,94.18,181138.0
2015-12-04 09:30:00,93.97,96.15,93.55,95.21,70412.0,93.97,96.15,93.55,95.21,70412.0
2015-12-04 10:00:00,95.34,95.68,94.07,95.34,70653.0,95.34,95.68,94.07,95.34,70653.0
2015-12-04 10:30:00,95.28,96.1,94.9,96.02,63506.0,95.28,96.1,94.9,96.02,63506.0
2015-12-04 11:00:00,96.09,96.21,95.66,95.88,41462.0,96.09,96.21,95.66,95.88,41462.0
2015-12-04 11:30:00,95.88,95.92,95.45,95.73,25207.0,95.88,95.92,95.45,95.73,25207.0
2015-12-04 12:00:00,95.76,96.26,95.72,95.91,54968.0,95.76,96.26,95.72,95.91,54968.0
2015-12-04 12:30:00,95.93,97.17,95.9,97.1,36086.0,95.93,97.17,95.9,97.1,36086.0
2015-12-04 13:00:00,97.08,97.15,96.75,96.86,33967.0,97.08,97.15,96.75,96.86,33967.0
2015-12-04 13:30:00,96.79,97.12,96.68,97.04,48022.0,96.79,97.12,96.68,97.04,48022.0
2015-12-04 14:00:00,97.04,97.66,97.02,97.56,42647.0,97.04,97.66,97.02,97.56,42647.0
2015-12-04 14:30:00,97.59,97.64,97.33,97.57,44934.0,97.59,97.64,97.33,97.57,44934.0
2015-12-04 15:00:00,97.63,98.57,97.49,98.5,114051.0,97.63,98.57,97.49,98.5,114051.0
2015-12-04 15:30:00,98.44,98.57,97.86,98.09,157362.0,98.44,98.57,97.86,98.09,157362.0
2015-12-07 09:30:00,98.15,98.5,95.76,96.48,90517.0,98.15,98.5,95.76,96.48,90517.0
2015-12-07 10:00:00,96.51,96.59,94.89,95.18,81554.0,96.51,96.59,94.89,95.18,81554.0
2015-12-07 10:30:00,95.18,95.73,94.98,95.14,58539.0,95.18,95.73,94.98,95.14,58539.0
2015-12-07 11:00:00,95.19,95.49,94.93,95.22,56308.0,95.19,95.49,94.93,95.22,56308.0
2015-12-07 11:30:00,95.26,95.97,95.22,95.52,50542.0,95.26,95.97,95.22,95.52,50542.0
2015-12-07 12:00:00,95.48,95.5,95.1,95.4,25961.0,95.48,95.5,95.1,95.4,25961.0
2015-12-07 12:30:00,95.43,95.43,94.94,95.01,51765.0,95.43,95.43,94.94,95.01,51765.0
2015-12-07 13:00:00,95.02,95.37,94.93,95.03,87670.0,95.02,95.37,94.93,95.03,87670.0
2015-12-07 13:30:00,95.08,95.22,94.95,95.1,108126.0,95.08,95.22,94.95,95.1,108126.0
2015-12-07 14:00:00,95.14,95.6,95.05,95.6,68126.0,95.14,95.6,95.05,95.6,68126.0
2015-12-07 14:30:00,95.65,95.7,95.26,95.35,54520.0,95.65,95.7,95.26,95.35,54520.0
2015-12-07 15:00:00,95.33,95.81,95.23,95.62,47235.0,95.33,95.81,95.23,95.62,47235.0
2015-12-07 15:30:00,95.68,95.88,95.46,95.53,174908.0,95.68,95.88,95.46,95.53,174908.0
2015-12-08 09:30:00,94.33,96.37,93.65,96.02,73539.0,94.33,96.37,93.65,96.02,73539.0
2015-12-08 10:00:00,95.93,96.96,95.72,96.29,78966.0,95.93,96.96,95.72,96.29,78966.0
2015-12-08 10:30:00,96.13,97.51,96.03,96.69,70171.0,96.13,97.51,96.03,96.69,70171.0
2015-12-08 11:00:00,96.69,97.36,96.28,96.31,42881.0,96.69,97.36,96.28,96.31,42881.0
2015-12-08 11:30:00,96.37,96.46,96.0,96.27,54427.0,96.37,96.46,96.0,96.27,54427.0
2015-12-08 12:00:00,96.24,96.24,95.51,95.71,26714.0,96.24,96.24,95.51,95.71,26714.0
2015-12-08 12:30:00,95.8,96.08,95.61,95.92,40233.0,95.8,96.08,95.61,95.92,40233.0
2015-12-08 13:00:00,95.93,96.12,95.34,95.75,29150.0,95.93,96.12,95.34,95.75,29150.0
2015-12-08 13:30:00,95.8,95.98,95.59,95.84,39931.0,95.8,95.98,95.59,95.84,39931.0
2015-12-08 14:00:00,95.84,96.23,95.77,96.06,55907.0,95.84,96.23,95.77,96.06,55907.0
2015-12-08 14:30:00,96.04,96.17,95.72,95.78,89400.0,96.04,96.17,95.72,95.78,89400.0
2015-12-08 15:00:00,95.71,95.95,95.55,95.65,69869.0,95.71,95.95,95.55,95.65,69869.0
2015-12-08 15:30:00,95.65,95.85,95.36,95.52,195842.0,95.65,95.85,95.36,95.52,195842.0
2015-12-09 09:30:00,96.29,96.5,94.02,94.02,89863.0,96.29,96.5,94.02,94.02,89863.0
2015-12-09 10:00:00,94.1,94.71,94.0,94.41,64883.0,94.1,94.71,94.0,94.41,64883.0
2015-12-09 10:30:00,94.46,94.77,94.26,94.5,35196.0,94.46,94.77,94.26,94.5,35196.0
2015-12-09 11:00:00,94.44,94.59,94.25,94.43,40808.0,94.44,94.59,94.25,94.43,40808.0
2015-12-09 11:30:00,94.48,94.73,94.34,94.58,79344.0,94.48,94.73,94.34,94.58,79344.0
2015-12-09 12:00:00,94.62,94.77,94.32,94.32,27740.0,94.62,94.77,94.32,94.32,27740.0
2015-12-09 12:30:00,94.4,94.6,93.82,94.52,72244.0,94.4,94.6,93.82,94.52,72244.0
2015-12-09 13:00:00,94.52,94.93,94.33,94.65,40042.0,94.52,94.93,94.33,94.65,40042.0
2015-12-09 13:30:00,94.81,94.86,94.39,94.5,62479.0,94.81,94.86,94.39,94.5,62479.0
2015-12-09 14:00:00,94.54,94.66,94.2,94.4,72859.0,94.54,94.66,94.2,94.4,72859.0
2015-12-09 14:30:00,94.46,94.81,94.27,94.27,43270.0,94.46,94.81,94.27,94.27,43270.0
2015-12-09 15:00:00,94.26,94.5,94.0,94.24,29795.0,94.26,94.5,94.0,94.24,29795.0
2015-12-09 15:30:00,94.33,94.6,94.08,94.16,70713.0,94.33,94.6,94.08,94.16,70713.0
2015-12-10 09:30:00,94.59,95.97,94.49,94.79,151300.0,94.59,95.97,94.49,94.79,151300.0
2015-12-10 10:00:00,95.0,95.99,94.62,95.76,73674.0,95.0,95.99,94.62,95.76,73674.0
2015-12-10 10:30:00,95.74,96.83,95.63,96.22,75149.0,95.74,96.83,95.63,96.22,75149.0
2015-12-10 11:00:00,96.22,97.0,96.2,96.79,67583.0,96.22,97.0,96.2,96.79,67583.0
2015-12-10 11:30:00,96.63,96.68,96.11,96.25,29974.0,96.63,96.68,96.11,96.25,29974.0
2015-12-10 12:00:00,96.27,96.35,95.89,96.07,63117.0,96.27,96.35,95.89,96.07,63117.0
2015-12-10 12:30:00,95.99,96.91,95.94,96.9,47077.0,95.99,96.91,95.94,96.9,47077.0
2015-12-10 13:00:00,96.85,96.86,96.51,96.82,28638.0,96.85,96.86,96.51,96.82,28638.0
2015-12-10 13:30:00,96.84,96.84,96.59,96.8,24440.0,96.84,96.84,96.59,96.8,24440.0
2015-12-10 14:00:00,96.68,97.02,96.6,96.87,55843.0,96.68,97.02,96.6,96.87,55843.0
2015-12-10 14:30:00,96.83,97.01,96.76,97.0,31567.0,96.83,97.01,96.76,97.0,31567.0
2015-12-10 15:00:00,97.01,97.01,96.31,96.5,31308.0,97.01,97.01,96.31,96.5,31308.0
2015-12-10 15:30:00,96.5,96.8,96.27,96.69,108425.0,96.5,96.8,96.27,96.69,108425.0
2015-12-11 09:30:00,95.48,97.33,95.23,96.0,73527.0,95.48,97.33,95.23,96.0,73527.0
2015-12-11 10:00:00,95.83,96.03,95.16,95.23,127545.0,95.83,96.03,95.16,95.23,127545.0
2015-12-11 10:30:00,95.28,95.44,94.67,94.84,43586.0,95.28,95.44,94.67,94.84,43586.0
2015-12-11 11:00:00,94.83,95.04,94.39,94.5,37994.0,94.83,95.04,94.39,94.5,37994.0
2015-12-11 11:30:00,94.5,94.74,94.35,94.54,22948.0,94.5,94.74,94.35,94.54,22948.0
2015-12-11 12:00:00,94.5,94.79,94.02,94.24,34591.0,94.5,94.79,94.02,94.24,34591.0
2015-12-11 12:30:00,94.23,94.41,94.01,94.12,46791.0,94.23,94.41,94.01,94.12,46791.0
2015-12-11 13:00:00,94.13,94.76,94.13,94.34,30264.0,94.13,94.76,94.13,94.34,30264.0
2015-12-11 13:30:00,94.39,94.71,94.21,94.66,30987.0,94.39,94.71,94.21,94.66,30987.0
2015-12-11 14:00:00,94.65,95.01,94.46,94.65,64398.0,94.65,95.01,94.46,94.65,64398.0
2015-12-11 14:30:00,94.61,94.74,94.18,94.24,18816.0,94.61,94.74,94.18,94.24,18816.0
2015-12-11 15:00:00,94.24,94.29,93.98,94.12,95484.0,94.24,94.29,93.98,94.12,95484.0
2015-12-11 15:30:00,94.1,94.17,93.78,93.79,124495.0,94.1,94.17,93.78,93.79,124495.0
2015-12-14 09:30:00,93.94,95.25,93.88,94.57,68560.0,93.94,95.25,93.88,94.57,68560.0
2015-12-14 10:00:00,94.62,94.73,93.26,93.26,59653.0,94.62,94.73,93.26,93.26,59653.0
2015-12-14 10:30:00,93.26,94.0,93.22,93.7,36992.0,93.26,94.0,93.22,93.7,36992.0
2015-12-14 11:00:00,93.72,93.73,92.39,92.44,53837.0,93.72,93.73,92.39,92.44,53837.0
2015-12-14 11:30:00,92.38,92.38,91.21,92.06,59407.0,92.38,92.38,91.21,92.06,59407.0
2015-12-14 12:00:00,92.17,93.0,92.15,92.84,46353.0,92.17,93.0,92.15,92.84,46353.0
2015-12-14 12:30:00,92.9,93.34,92.64,92.87,95161.0,92.9,93.34,92.64,92.87,95161.0
2015-12-14 13:00:00,92.86,93.37,92.54,93.37,72603.0,92.86,93.37,92.54,93.37,72603.0
2015-12-14 13:30:00,93.36,93.6,93.03,93.18,57816.0,93.36,93.6,93.03,93.18,57816.0
2015-12-14 14:00:00,93.23,93.62,92.6,93.51,77511.0,93.23,93.62,92.6,93.51,77511.0
2015-12-14 14:30:00,93.53,93.86,93.14,93.62,48755.0,93.53,93.86,93.14,93.62,48755.0
2015-12-14 15:00:00,93.54,93.75,93.37,93.56,77055.0,93.54,93.75,93.37,93.56,77055.0
2015-12-14 15:30:00,93.53,94.4,93.48,94.24,148789.0,93.53,94.4,93.48,94.24,148789.0
2015-12-15 09:30:00,94.84,97.16,94.36,97.12,158855.0,94.84,97.16,94.36,97.12,158855.0
2015-12-15 10:00:00,97.05,97.64,96.99,97.11,72922.0,97.05,97.64,96.99,97.11,72922.0
2015-12-15 10:30:00,97.14,97.14,96.39,96.62,83655.0,97.14,97.14,96.39,96.62,83655.0
2015-12-15 11:00:00,96.61,96.96,95.96,96.96,72668.0,96.61,96.96,95.96,96.96,72668.0
2015-12-15 11:30:00,96.96,97.16,96.4,96.55,65232.0,96.96,97.16,96.4,96.55,65232.0
2015-12-15 12:00:00,96.58,98.0,96.47,97.98,56985.0,96.58,98.0,96.47,97.98,56985.0
2015-12-15 12:30:00,97.86,98.33,97.72,98.08,34540.0,97.86,98.33,97.72,98.08,34540.0
2015-12-15 13:00:00,98.15,98.22,97.62,97.97,35722.0,98.15,98.22,97.62,97.97,35722.0
2015-12-15 13:30:00,97.93,98.53,97.83,98.34,28871.0,97.93,98.53,97.83,98.34,28871.0
2015-12-15 14:00:00,98.29,98.76,98.14,98.71,37766.0,98.29,98.76,98.14,98.71,37766.0
2015-12-15 14:30:00,98.71,99.12,98.5,99.12,67370.0,98.71,99.12,98.5,99.12,67370.0
2015-12-15 15:00:00,99.05,99.12,98.59,98.6,115265.0,99.05,99.12,98.59,98.6,115265.0
2015-12-15 15:30:00,98.6,99.21,98.07,99.15,185602.0,98.6,99.21,98.07,99.15,185602.0
2015-12-16 09:30:00,99.71,99.98,98.06,99.06,61968.0,99.71,99.98,98.06,99.06,61968.0
2015-12-16 10:00:00,99.01,99.44,98.56,99.12,61157.0,99.01,99.44,98.56,99.12,61157.0
2015-12-16 10:30:00,99.1,99.14,98.25,99.02,42298.0,99.1,99.14,98.25,99.02,42298.0
2015-12-16 11:00:00,99.0,99.55,98.71,99.16,45463.0,99.0,99.55,98.71,99.16,45463.0
2015-12-16 11:30:00,99.15,99.83,99.09,99.78,48626.0,99.15,99.83,99.09,99.78,48626.0
2015-12-16 12:00:00,99.77,99.92,99.29,99.41,26257.0,99.77,99.92,99.29,99.41,26257.0
2015-12-16 12:30:00,99.4,99.67,98.84,98.9,45938.0,99.4,99.67,98.84,98.9,45938.0
2015-12-16 13:00:00,98.84,99.22,98.6,98.75,35619.0,98.84,99.22,98.6,98.75,35619.0
2015-12-16 13:30:00,98.75,99.47,98.72,99.41,30098.0,98.75,99.47,98.72,99.41,30098.0
2015-12-16 14:00:00,99.34,100.46,99.08,99.36,77650.0,99.34,100.46,99.08,99.36,77650.0
2015-12-16 14:30:00,99.32,99.82,98.87,99.8,30230.0,99.32,99.82,98.87,99.8,30230.0
2015-12-16 15:00:00,99.87,101.4,99.72,101.4,121652.0,99.87,101.4,99.72,101.4,121652.0
2015-12-16 15:30:00,101.4,101.93,101.11,101.6,212927.0,101.4,101.93,101.11,101.6,212927.0
2015-12-17 09:30:00,101.8,102.44,101.42,101.82,57603.0,101.8,102.44,101.42,101.82,57603.0
2015-12-17 10:00:00,101.8,102.95,101.27,102.8,69244.0,101.8,102.95,101.27,102.8,69244.0
2015-12-17 10:30:00,102.8,103.34,101.6,102.22,90527.0,102.8,103.34,101.6,102.22,90527.0
2015-12-17 11:00:00,102.1,102.14,99.76,99.86,32045.0,102.1,102.14,99.76,99.86,32045.0
2015-12-17 11:30:00,99.84,100.42,99.65,100.07,47042.0,99.84,100.42,99.65,100.07,47042.0
2015-12-17 12:00:00,100.05,100.13,99.45,100.11,27457.0,100.05,100.13,99.45,100.11,27457.0
2015-12-17 12:30:00,99.96,100.02,99.39,99.68,27110.0,99.96,100.02,99.39,99.68,27110.0
2015-12-17 13:00:00,99.75,100.72,99.75,100.6,50249.0,99.75,100.72,99.75,100.6,50249.0
2015-12-17 13:30:00,100.6,101.71,100.52,101.68,73873.0,100.6,101.71,100.52,101.68,73873.0
2015-12-17 14:00:00,101.57,101.63,100.79,100.93,44399.0,101.57,101.63,100.79,100.93,44399.0
2015-12-17 14:30:00,100.89,101.31,100.71,101.03,44029.0,100.89,101.31,100.71,101.03,44029.0
2015-12-17 15:00:00,101.02,101.18,100.62,101.12,75250.0,101.02,101.18,100.62,101.12,75250.0
2015-12-17 15:30:00,101.06,101.36,100.65,100.65,193266.0,101.06,101.36,100.65,100.65,193266.0
2015-12-18 09:30:00,100.5,104.25,99.93,103.7,539639.0,100.5,104.25,99.93,103.7,539639.0
2015-12-18 10:00:00,103.59,105.0,103.42,104.22,225743.0,103.59,105.0,103.42,104.22,225743.0
2015-12-18 10:30:00,104.22,104.36,102.93,103.86,78238.0,104.22,104.36,102.93,103.86,78238.0
2015-12-18 11:00:00,103.93,104.16,103.06,103.68,60714.0,103.93,104.16,103.06,103.68,60714.0
2015-12-18 11:30:00,103.68,104.41,103.68,104.24,51811.0,103.68,104.41,103.68,104.24,51811.0
2015-12-18 12:00:00,104.14,104.88,103.75,103.99,94452.0,104.14,104.88,103.75,103.99,94452.0
2015-12-18 12:30:00,104.0,104.39,103.66,103.84,73668.0,104.0,104.39,103.66,103.84,73668.0
2015-12-18 13:00:00,103.84,104.0,103.53,104.0,96894.0,103.84,104.0,103.53,104.0,96894.0
2015-12-18 13:30:00,103.88,104.36,103.72,104.27,53542.0,103.88,104.36,103.72,104.27,53542.0
2015-12-18 14:00:00,104.27,105.14,104.17,105.1,86461.0,104.27,105.14,104.17,105.1,86461.0
2015-12-18 14:30:00,105.09,105.14,104.41,104.5,111300.0,105.09,105.14,104.41,104.5,111300.0
2015-12-18 15:00:00,104.52,104.8,104.13,104.45,112720.0,104.52,104.8,104.13,104.45,112720.0
2015-12-18 15:30:00,104.44,104.92,104.36,104.41,318998.0,104.44,104.92,104.36,104.41,318998.0
2015-12-21 09:30:00,104.84,104.88,102.42,103.03,101963.0,104.84,104.88,102.42,103.03,101963.0
2015-12-21 10:00:00,103.02,104.1,102.85,103.6,76480.0,103.02,104.1,102.85,103.6,76480.0
2015-12-21 10:30:00,103.59,103.62,102.52,103.13,98637.0,103.59,103.62,102.52,103.13,98637.0
2015-12-21 11:00:00,103.15,104.44,102.9,104.41,64780.0,103.15,104.44,102.9,104.41,64780.0
2015-12-21 11:30:00,104.5,104.56,102.99,103.65,40748.0,104.5,104.56,102.99,103.65,40748.0
2015-12-21 12:00:00,103.62,104.14,103.52,103.89,35410.0,103.62,104.14,103.52,103.89,35410.0
2015-12-21 12:30:00,103.92,104.0,103.14,103.4,36147.0,103.92,104.0,103.14,103.4,36147.0
2015-12-21 13:00:00,103.45,104.35,103.4,104.03,67593.0,103.45,104.35,103.4,104.03,67593.0
2015-12-21 13:30:00,104.04,104.2,103.55,104.03,61051.0,104.04,104.2,103.55,104.03,61051.0
2015-12-21 14:00:00,104.11,104.55,103.67,103.76,35947.0,104.11,104.55,103.67,103.76,35947.0
2015-12-21 14:30:00,103.71,104.01,103.55,103.85,45165.0,103.71,104.01,103.55,103.85,45165.0
2015-12-21 15:00:00,103.89,103.95,103.3,103.52,41117.0,103.89,103.95,103.3,103.52,41117.0
2015-12-21 15:30:00,103.55,104.2,103.44,104.14,175026.0,103.55,104.2,103.44,104.14,175026.0
2015-12-22 09:30:00,104.36,105.78,104.36,105.04,73980.0,104.36,105.78,104.36,105.04,73980.0
2015-12-22 10:00:00,105.1,105.89,104.9,105.54,51470.0,105.1,105.89,104.9,105.54,51470.0
2015-12-22 10:30:00,105.32,105.63,104.84,105.0,92884.0,105.32,105.63,104.84,105.0,92884.0
2015-12-22 11:00:00,105.0,105.19,104.85,105.04,47555.0,105.0,105.19,104.85,105.04,47555.0
2015-12-22 11:30:00,105.0,105.38,104.56,104.89,60863.0,105.0,105.38,104.56,104.89,60863.0
2015-12-22 12:00:00,104.88,104.94,104.09,104.4,32494.0,104.88,104.94,104.09,104.4,32494.0
2015-12-22 12:30:00,104.37,105.19,104.34,105.16,28275.0,104.37,105.19,104.34,105.16,28275.0
2015-12-22 13:00:00,105.15,105.16,104.22,104.28,38392.0,105.15,105.16,104.22,104.28,38392.0
2015-12-22 13:30:00,104.25,104.93,104.15,104.84,54768.0,104.25,104.93,104.15,104.84,54768.0
2015-12-22 14:00:00,104.82,105.1,104.56,104.94,41281.0,104.82,105.1,104.56,104.94,41281.0
2015-12-22 14:30:00,104.95,105.07,104.49,104.54,38123.0,104.95,105.07,104.49,104.54,38123.0
2015-12-22 15:00:00,104.55,104.58,104.14,104.36,55878.0,104.55,104.58,104.14,104.36,55878.0
2015-12-22 15:30:00,104.32,104.44,103.93,104.33,139615.0,104.32,104.44,103.93,104.33,139615.0
2015-12-23 09:30:00,104.4,105.66,104.4,105.66,56292.0,104.4,105.66,104.4,105.66,56292.0
2015-12-23 10:00:00,105.57,106.28,105.37,105.38,54472.0,105.57,106.28,105.37,105.38,54472.0
2015-12-23 10:30:00,105.43,105.69,104.95,104.98,39109.0,105.43,105.69,104.95,104.98,39109.0
2015-12-23 11:00:00,104.97,105.26,104.81,104.92,42549.0,104.97,105.26,104.81,104.92,42549.0
2015-12-23 11:30:00,104.91,105.24,104.84,104.94,34680.0,104.91,105.24,104.84,104.94,34680.0
2015-12-23 12:00:00,105.01,105.26,104.79,104.96,33227.0,105.01,105.26,104.79,104.96,33227.0
2015-12-23 12:30:00,104.86,105.28,104.84,105.17,16465.0,104.86,105.28,104.84,105.17,16465.0
2015-12-23 13:00:00,105.07,105.19,104.98,105.06,12105.0,105.07,105.19,104.98,105.06,12105.0
2015-12-23 13:30:00,105.05,105.13,105.0,105.01,18342.0,105.05,105.13,105.0,105.01,18342.0
2015-12-23 14:00:00,105.0,105.15,104.91,104.97,16389.0,105.0,105.15,104.91,104.97,16389.0
2015-12-23 14:30:00,104.97,105.11,104.74,104.87,54353.0,104.97,105.11,104.74,104.87,54353.0
2015-12-23 15:00:00,104.86,105.18,104.69,105.18,40565.0,104.86,105.18,104.69,105.18,40565.0
2015-12-23 15:30:00,105.12,105.85,105.12,105.49,124367.0,105.12,105.85,105.12,105.49,124367.0
2015-12-24 09:30:00,105.83,106.14,104.94,105.27,17460.0,105.83,106.14,104.94,105.27,17460.0
2015-12-24 10:00:00,105.37,105.47,104.52,105.3,26240.0,105.37,105.47,104.52,105.3,26240.0
2015-12-24 10:30:00,105.25,106.0,105.19,105.79,29075.0,105.25,106.0,105.19,105.79,29075.0
2015-12-24 11:00:00,105.77,105.93,105.57,105.65,41169.0,105.77,105.93,105.57,105.65,41169.0
2015-12-24 11:30:00,105.65,106.17,105.59,106.01,38375.0,105.65,106.17,105.59,106.01,38375.0
2015-12-24 12:00:00,106.06,106.46,106.04,106.11,37288.0,106.06,106.46,106.04,106.11,37288.0
2015-12-24 12:30:00,106.16,106.39,105.79,105.84,69643.0,106.16,106.39,105.79,105.84,69643.0
2015-12-28 09:30:00,105.91,107.56,105.0,105.5,38836.0,105.91,107.56,105.0,105.5,38836.0
2015-12-28 10:00:00,105.55,105.73,105.08,105.63,25422.0,105.55,105.73,105.08,105.63,25422.0
2015-12-28 10:30:00,105.56,105.67,105.0,105.16,34428.0,105.56,105.67,105.0,105.16,34428.0
2015-12-28 11:00:00,105.15,105.81,105.08,105.48,22509.0,105.15,105.81,105.08,105.48,22509.0
2015-12-28 11:30:00,105.56,105.71,105.06,105.06,18694.0,105.56,105.71,105.06,105.06,18694.0
2015-12-28 12:00:00,105.1,105.23,104.47,104.85,63044.0,105.1,105.23,104.47,104.85,63044.0
2015-12-28 12:30:00,104.86,104.9,104.49,104.54,20913.0,104.86,104.9,104.49,104.54,20913.0
2015-12-28 13:00:00,104.54,104.91,104.46,104.64,22404.0,104.54,104.91,104.46,104.64,22404.0
2015-12-28 13:30:00,104.59,104.86,104.4,104.66,27618.0,104.59,104.86,104.4,104.66,27618.0
2015-12-28 14:00:00,104.66,105.1,104.55,104.86,26487.0,104.66,105.1,104.55,104.86,26487.0
2015-12-28 14:30:00,104.86,105.04,104.8,104.95,26366.0,104.86,105.04,104.8,104.95,26366.0
2015-12-28 15:00:00,104.94,105.17,104.92,105.13,31402.0,104.94,105.17,104.92,105.13,31402.0
2015-12-28 15:30:00,105.14,105.51,105.04,105.23,91931.0,105.14,105.51,105.04,105.23,91931.0
2015-12-29 09:30:00,106.02,106.08,105.03,105.19,24460.0,106.02,106.08,105.03,105.19,24460.0
2015-12-29 10:00:00,105.13,105.75,105.0,105.34,35785.0,105.13,105.75,105.0,105.34,35785.0
2015-12-29 10:30:00,105.43,105.5,105.16,105.32,37852.0,105.43,105.5,105.16,105.32,37852.0
2015-12-29 11:00:00,105.38,105.69,105.15,105.16,38819.0,105.38,105.69,105.15,105.16,38819.0
2015-12-29 11:30:00,105.2,105.59,105.12,105.44,26733.0,105.2,105.59,105.12,105.44,26733.0
2015-12-29 12:00:00,105.4,105.41,105.15,105.33,27366.0,105.4,105.41,105.15,105.33,27366.0
2015-12-29 12:30:00,105.29,105.46,105.25,105.38,13544.0,105.29,105.46,105.25,105.38,13544.0
2015-12-29 13:00:00,105.45,105.73,105.41,105.67,31284.0,105.45,105.73,105.41,105.67,31284.0
2015-12-29 13:30:00,105.71,105.85,105.43,105.82,11246.0,105.71,105.85,105.43,105.82,11246.0
2015-12-29 14:00:00,105.83,106.24,105.68,106.24,20107.0,105.83,106.24,105.68,106.24,20107.0
2015-12-29 14:30:00,106.12,106.32,106.0,106.0,19872.0,106.12,106.32,106.0,106.0,19872.0
2015-12-29 15:00:00,106.15,106.21,105.98,106.07,30341.0,106.15,106.21,105.98,106.07,30341.0
2015-12-29 15:30:00,106.14,106.2,105.51,106.07,100752.0,106.14,106.2,105.51,106.07,100752.0
2015-12-30 09:30:00,106.3,107.02,105.12,105.66,94269.0,106.3,107.02,105.12,105.66,94269.0
2015-12-30 10:00:00,105.65,106.14,105.59,105.94,60605.0,105.65,106.14,105.59,105.94,60605.0
2015-12-30 10:30:00,106.0,106.58,105.93,106.17,29167.0,106.0,106.58,105.93,106.17,29167.0
2015-12-30 11:00:00,106.14,106.49,105.41,105.64,172857.0,106.14,106.49,105.41,105.64,172857.0
2015-12-30 11:30:00,105.7,106.61,105.56,106.38,24538.0,105.7,106.61,105.56,106.38,24538.0
2015-12-30 12:00:00,106.35,106.47,106.2,106.31,11548.0,106.35,106.47,106.2,106.31,11548.0
2015-12-30 12:30:00,106.34,106.82,105.93,106.08,36787.0,106.34,106.82,105.93,106.08,36787.0
2015-12-30 13:00:00,106.07,106.18,105.64,106.01,22450.0,106.07,106.18,105.64,106.01,22450.0
2015-12-30 13:30:00,106.06,106.53,105.95,106.03,21668.0,106.06,106.53,105.95,106.03,21668.0
2015-12-30 14:00:00,106.07,106.5,106.07,106.42,64415.0,106.07,106.5,106.07,106.42,64415.0
2015-12-30 14:30:00,106.44,106.72,106.15,106.4,91755.0,106.44,106.72,106.15,106.4,91755.0
2015-12-30 15:00:00,106.45,106.59,106.27,106.43,32346.0,106.45,106.59,106.27,106.43,32346.0
2015-12-30 15:30:00,106.34,106.39,105.7,105.78,49405.0,106.34,106.39,105.7,105.78,49405.0
2015-12-31 09:30:00,105.44,105.63,104.51,105.0,41435.0,105.44,105.63,104.51,105.0,41435.0
2015-12-31 10:00:00,105.0,105.59,104.74,104.95,28059.0,105.0,105.59,104.74,104.95,28059.0
2015-12-31 10:30:00,104.91,105.27,104.82,105.22,63358.0,104.91,105.27,104.82,105.22,63358.0
2015-12-31 11:00:00,105.22,105.64,104.88,105.0,50101.0,105.22,105.64,104.88,105.0,50101.0
2015-12-31 11:30:00,105.0,105.32,104.98,105.16,31729.0,105.0,105.32,104.98,105.16,31729.0
2015-12-31 12:00:00,105.23,105.27,105.0,105.06,14800.0,105.23,105.27,105.0,105.06,14800.0
2015-12-31 12:30:00,105.12,105.19,104.99,105.07,22626.0,105.12,105.19,104.99,105.07,22626.0
2015-12-31 13:00:00,105.1,105.17,104.87,104.99,31293.0,105.1,105.17,104.87,104.99,31293.0
2015-12-31 13:30:00,105.03,105.45,105.02,105.43,9302.0,105.03,105.45,105.02,105.43,9302.0
2015-12-31 14:00:00,105.43,105.59,105.21,105.21,24847.0,105.43,105.59,105.21,105.21,24847.0
2015-12-31 14:30:00,105.28,105.58,105.2,105.57,14300.0,105.28,105.58,105.2,105.57,14300.0
2015-12-31 15:00:00,105.54,105.92,105.5,105.91,28255.0,105.54,105.92,105.5,105.91,28255.0
2015-12-31 15:30:00,105.88,105.89,104.66,104.76,113353.0,105.88,105.89,104.66,104.76,113353.0
2016-01-04 09:30:00,102.8,104.34,102.1,103.93,118660.0,102.8,104.34,102.1,103.93,118660.0
2016-01-04 10:00:00,103.9,104.28,103.0,103.57,89363.0,103.9,104.28,103.0,103.57,89363.0
2016-01-04 10:30:00,103.56,104.54,103.21,104.04,145334.0,103.56,104.54,103.21,104.04,145334.0
2016-01-04 11:00:00,103.93,104.16,103.26,103.6,104885.0,103.93,104.16,103.26,103.6,104885.0
2016-01-04 11:30:00,103.57,103.6,102.82,102.82,91710.0,103.57,103.6,102.82,102.82,91710.0
2016-01-04 12:00:00,102.8,103.33,102.32,103.04,81161.0,102.8,103.33,102.32,103.04,81161.0
2016-01-04 12:30:00,103.12,103.74,103.04,103.2,50824.0,103.12,103.74,103.04,103.2,50824.0
2016-01-04 13:00:00,103.2,103.59,102.91,102.92,45643.0,103.2,103.59,102.91,102.92,45643.0
2016-01-04 13:30:00,102.96,103.31,102.88,103.04,36303.0,102.96,103.31,102.88,103.04,36303.0
2016-01-04 14:00:00,103.05,104.0,102.8,103.57,76383.0,103.05,104.0,102.8,103.57,76383.0
2016-01-04 14:30:00,103.56,103.57,103.03,103.19,56540.0,103.56,103.57,103.03,103.19,56540.0
2016-01-04 15:00:00,103.22,103.42,102.98,103.34,88263.0,103.22,103.42,102.98,103.34,88263.0
2016-01-04 15:30:00,103.31,104.99,103.31,104.92,245898.0,103.31,104.99,103.31,104.92,245898.0
2016-01-05 09:30:00,105.02,105.61,104.32,104.76,41453.0,105.02,105.61,104.32,104.76,41453.0
2016-01-05 10:00:00,104.8,105.0,103.92,103.92,50765.0,104.8,105.0,103.92,103.92,50765.0
2016-01-05 10:30:00,103.92,104.21,103.56,103.63,45082.0,103.92,104.21,103.56,103.63,45082.0
2016-01-05 11:00:00,103.68,103.74,102.76,102.84,37056.0,103.68,103.74,102.76,102.84,37056.0
2016-01-05 11:30:00,102.8,103.15,102.36,102.64,40139.0,102.8,103.15,102.36,102.64,40139.0
2016-01-05 12:00:00,102.57,102.62,101.79,101.81,41667.0,102.57,102.62,101.79,101.81,41667.0
2016-01-05 12:30:00,101.88,101.88,101.24,101.59,31637.0,101.88,101.88,101.24,101.59,31637.0
2016-01-05 13:00:00,101.69,101.72,101.32,101.65,24672.0,101.69,101.72,101.32,101.65,24672.0
2016-01-05 13:30:00,101.63,102.86,101.48,102.82,70870.0,101.63,102.86,101.48,102.82,70870.0
2016-01-05 14:00:00,102.79,103.16,102.31,103.1,53794.0,102.79,103.16,102.31,103.1,53794.0
2016-01-05 14:30:00,103.08,103.49,102.9,103.44,52050.0,103.08,103.49,102.9,103.44,52050.0
2016-01-05 15:00:00,103.42,103.69,103.14,103.53,54458.0,103.42,103.69,103.14,103.53,54458.0
2016-01-05 15:30:00,103.52,103.63,103.23,103.42,153861.0,103.52,103.63,103.23,103.42,153861.0
2016-01-06 09:30:00,101.87,102.63,100.9,102.08,92143.0,101.87,102.63,100.9,102.08,92143.0
2016-01-06 10:00:00,101.96,102.23,100.68,102.23,63380.0,101.96,102.23,100.68,102.23,63380.0
2016-01-06 10:30:00,102.12,102.2,101.12,101.32,55670.0,102.12,102.2,101.12,101.32,55670.0
2016-01-06 11:00:00,101.32,102.59,100.87,102.54,70704.0,101.32,102.59,100.87,102.54,70704.0
2016-01-06 11:30:00,102.55,103.67,102.35,103.17,58699.0,102.55,103.67,102.35,103.17,58699.0
2016-01-06 12:00:00,103.15,103.41,102.07,102.19,100898.0,103.15,103.41,102.07,102.19,100898.0
2016-01-06 12:30:00,102.22,102.49,101.22,101.22,42698.0,102.22,102.49,101.22,101.22,42698.0
2016-01-06 13:00:00,101.13,101.99,101.01,101.9,66730.0,101.13,101.99,101.01,101.9,66730.0
2016-01-06 13:30:00,101.93,102.27,101.21,101.21,39464.0,101.93,102.27,101.21,101.21,39464.0
2016-01-06 14:00:00,101.18,101.4,100.41,100.6,61650.0,101.18,101.4,100.41,100.6,61650.0
2016-01-06 14:30:00,100.69,100.86,99.53,99.82,112832.0,100.69,100.86,99.53,99.82,112832.0
2016-01-06 15:00:00,99.77,100.9,99.71,100.58,56797.0,99.77,100.9,99.71,100.58,56797.0
2016-01-06 15:30:00,100.62,100.95,100.13,100.4,110321.0,100.62,100.95,100.13,100.4,110321.0
2016-01-07 09:30:00,99.44,99.9,98.27,99.26,114390.0,99.44,99.9,98.27,99.26,114390.0
2016-01-07 10:00:00,99.4,99.4,97.91,99.33,71855.0,99.4,99.4,97.91,99.33,71855.0
2016-01-07 10:30:00,99.38,100.85,99.38,100.57,53909.0,99.38,100.85,99.38,100.57,53909.0
2016-01-07 11:00:00,100.51,100.67,99.26,99.33,60907.0,100.51,100.67,99.26,99.33,60907.0
2016-01-07 11:30:00,99.36,100.11,99.07,100.04,74738.0,99.36,100.11,99.07,100.04,74738.0
2016-01-07 12:00:00,99.94,100.18,99.21,99.26,52566.0,99.94,100.18,99.21,99.26,52566.0
2016-01-07 12:30:00,99.32,99.47,98.92,98.95,72762.0,99.32,99.47,98.92,98.95,72762.0
2016-01-07 13:00:00,99.01,99.08,97.93,98.42,72989.0,99.01,99.08,97.93,98.42,72989.0
2016-01-07 13:30:00,98.37,98.43,97.69,97.78,87258.0,98.37,98.43,97.69,97.78,87258.0
2016-01-07 14:00:00,97.67,98.17,97.49,97.79,105382.0,97.67,98.17,97.49,97.79,105382.0
2016-01-07 14:30:00,97.7,98.75,97.62,98.13,83006.0,97.7,98.75,97.62,98.13,83006.0
2016-01-07 15:00:00,98.05,98.11,97.32,97.39,65244.0,98.05,98.11,97.32,97.39,65244.0
2016-01-07 15:30:00,97.44,98.53,97.09,97.09,210237.0,97.44,98.53,97.09,97.09,210237.0
2016-01-08 09:30:00,97.71,99.34,96.65,97.11,75614.0,97.71,99.34,96.65,97.11,75614.0
2016-01-08 10:00:00,97.11,97.11,95.57,96.47,119664.0,97.11,97.11,95.57,96.47,119664.0
2016-01-08 10:30:00,96.48,96.81,94.83,95.43,115651.0,96.48,96.81,94.83,95.43,115651.0
2016-01-08 11:00:00,95.48,96.34,95.34,95.54,66597.0,95.48,96.34,95.34,95.54,66597.0
2016-01-08 11:30:00,95.55,95.81,94.3,95.81,76909.0,95.55,95.81,94.3,95.81,76909.0
2016-01-08 12:00:00,95.96,96.31,95.76,96.25,73762.0,95.96,96.31,95.76,96.25,73762.0
2016-01-08 12:30:00,96.24,96.49,95.15,96.49,50604.0,96.24,96.49,95.15,96.49,50604.0
2016-01-08 13:00:00,96.51,96.72,95.56,95.86,54510.0,96.51,96.72,95.56,95.86,54510.0
2016-01-08 13:30:00,95.86,96.44,95.71,95.99,34438.0,95.86,96.44,95.71,95.99,34438.0
2016-01-08 14:00:00,95.89,96.05,95.6,95.74,30551.0,95.89,96.05,95.6,95.74,30551.0
2016-01-08 14:30:00,95.66,96.7,95.65,96.04,52555.0,95.66,96.7,95.65,96.04,52555.0
2016-01-08 15:00:00,96.0,96.82,95.99,96.76,104310.0,96.0,96.82,95.99,96.76,104310.0
2016-01-08 15:30:00,96.76,96.77,95.45,95.75,213884.0,96.76,96.77,95.45,95.75,213884.0
2016-01-11 09:30:00,95.87,95.95,92.21,92.73,172234.0,95.87,95.95,92.21,92.73,172234.0
2016-01-11 10:00:00,92.62,93.33,92.18,93.08,175198.0,92.62,93.33,92.18,93.08,175198.0
2016-01-11 10:30:00,93.04,93.59,91.85,92.11,172936.0,93.04,93.59,91.85,92.11,172936.0
2016-01-11 11:00:00,92.1,92.17,90.65,90.72,185144.0,92.1,92.17,90.65,90.72,185144.0
2016-01-11 11:30:00,90.77,92.33,90.09,91.7,367392.0,90.77,92.33,90.09,91.7,367392.0
2016-01-11 12:00:00,91.57,92.15,91.1,91.12,251002.0,91.57,92.15,91.1,91.12,251002.0
2016-01-11 12:30:00,91.04,91.34,90.14,90.37,80486.0,91.04,91.34,90.14,90.37,80486.0
2016-01-11 13:00:00,90.21,90.51,89.48,89.5,176636.0,90.21,90.51,89.48,89.5,176636.0
2016-01-11 13:30:00,89.48,90.33,89.4,90.3,241960.0,89.48,90.33,89.4,90.3,241960.0
2016-01-11 14:00:00,90.2,91.66,90.05,91.53,177976.0,90.2,91.66,90.05,91.53,177976.0
2016-01-11 14:30:00,91.66,91.9,91.1,91.79,143766.0,91.66,91.9,91.1,91.79,143766.0
2016-01-11 15:00:00,91.76,92.96,91.13,92.88,242474.0,91.76,92.96,91.13,92.88,242474.0
2016-01-11 15:30:00,92.87,94.09,92.82,93.28,582146.0,92.87,94.09,92.82,93.28,582146.0
2016-01-12 09:30:00,93.43,96.77,93.43,96.0,148836.0,93.43,96.77,93.43,96.0,148836.0
2016-01-12 10:00:00,95.75,96.21,94.4,94.48,194640.0,95.75,96.21,94.4,94.48,194640.0
2016-01-12 10:30:00,94.47,94.92,93.63,94.07,43146.0,94.47,94.92,93.63,94.07,43146.0
2016-01-12 11:00:00,94.02,94.5,93.71,94.0,76213.0,94.02,94.5,93.71,94.0,76213.0
2016-01-12 11:30:00,94.0,94.2,93.15,93.6,43445.0,94.0,94.2,93.15,93.6,43445.0
2016-01-12 12:00:00,93.5,93.85,92.39,92.39,27128.0,93.5,93.85,92.39,92.39,27128.0
2016-01-12 12:30:00,92.31,92.4,91.67,92.03,43713.0,92.31,92.4,91.67,92.03,43713.0
2016-01-12 13:00:00,92.06,92.44,90.72,90.9,173471.0,92.06,92.44,90.72,90.9,173471.0
2016-01-12 13:30:00,90.93,91.57,90.28,90.69,65385.0,90.93,91.57,90.28,90.69,65385.0
2016-01-12 14:00:00,90.64,90.83,89.35,90.77,80308.0,90.64,90.83,89.35,90.77,80308.0
2016-01-12 14:30:00,90.68,91.77,90.48,91.66,66621.0,90.68,91.77,90.48,91.66,66621.0
2016-01-12 15:00:00,91.54,92.93,91.54,92.49,66934.0,91.54,92.93,91.54,92.49,66934.0
2016-01-12 15:30:00,92.52,93.32,92.12,93.14,162766.0,92.52,93.32,92.12,93.14,162766.0
2016-01-13 09:30:00,92.6,93.84,91.18,91.81,65960.0,92.6,93.84,91.18,91.81,65960.0
2016-01-13 10:00:00,91.81,91.81,90.68,90.92,57223.0,91.81,91.81,90.68,90.92,57223.0
2016-01-13 10:30:00,90.97,91.33,89.89,91.29,59659.0,90.97,91.33,89.89,91.29,59659.0
2016-01-13 11:00:00,91.16,92.15,90.0,90.93,44298.0,91.16,92.15,90.0,90.93,44298.0
2016-01-13 11:30:00,90.93,91.9,89.47,89.52,110352.0,90.93,91.9,89.47,89.52,110352.0
2016-01-13 12:00:00,89.71,90.1,88.99,89.18,48986.0,89.71,90.1,88.99,89.18,48986.0
2016-01-13 12:30:00,89.32,89.32,88.19,88.44,52929.0,89.32,89.32,88.19,88.44,52929.0
2016-01-13 13:00:00,88.45,88.82,88.0,88.14,100426.0,88.45,88.82,88.0,88.14,100426.0
2016-01-13 13:30:00,88.2,88.25,86.56,86.66,117751.0,88.2,88.25,86.56,86.66,117751.0
2016-01-13 14:00:00,86.64,86.78,85.44,85.94,96692.0,86.64,86.78,85.44,85.94,96692.0
2016-01-13 14:30:00,85.98,86.09,84.58,85.87,107014.0,85.98,86.09,84.58,85.87,107014.0
2016-01-13 15:00:00,85.87,86.38,84.82,85.13,193553.0,85.87,86.38,84.82,85.13,193553.0
2016-01-13 15:30:00,85.16,85.23,83.67,84.11,423625.0,85.16,85.23,83.67,84.11,423625.0
2016-01-14 09:30:00,86.27,86.86,79.23,79.71,840869.0,86.27,86.86,79.23,79.71,840869.0
2016-01-14 10:00:00,79.6,83.98,77.59,83.93,920926.0,79.6,83.98,77.59,83.93,920926.0
2016-01-14 10:30:00,83.89,85.98,81.84,83.69,483402.0,83.89,85.98,81.84,83.69,483402.0
2016-01-14 11:00:00,83.66,84.39,82.56,83.42,1031648.0,83.66,84.39,82.56,83.42,1031648.0
2016-01-14 11:30:00,83.44,83.81,82.46,82.85,137961.0,83.44,83.81,82.46,82.85,137961.0
2016-01-14 12:00:00,82.85,83.25,81.97,82.5,187537.0,82.85,83.25,81.97,82.5,187537.0
2016-01-14 12:30:00,82.4,82.51,81.74,81.92,204910.0,82.4,82.51,81.74,81.92,204910.0
2016-01-14 13:00:00,81.97,82.99,81.7,82.9,304254.0,81.97,82.99,81.7,82.9,304254.0
2016-01-14 13:30:00,82.9,84.71,82.76,83.35,392049.0,82.9,84.71,82.76,83.35,392049.0
2016-01-14 14:00:00,83.38,84.01,81.83,83.94,218247.0,83.38,84.01,81.83,83.94,218247.0
2016-01-14 14:30:00,83.92,84.5,83.26,84.37,272726.0,83.92,84.5,83.26,84.37,272726.0
2016-01-14 15:00:00,84.36,85.58,84.3,84.7,238069.0,84.36,85.58,84.3,84.7,238069.0
2016-01-14 15:30:00,84.67,84.85,83.93,84.43,415509.0,84.67,84.85,83.93,84.43,415509.0
2016-01-15 09:30:00,81.12,83.69,81.01,83.01,425718.0,81.12,83.69,81.01,83.01,425718.0
2016-01-15 10:00:00,82.81,83.86,82.26,83.86,159981.0,82.81,83.86,82.26,83.86,159981.0
2016-01-15 10:30:00,83.86,84.57,83.4,84.36,164252.0,83.86,84.57,83.4,84.36,164252.0
2016-01-15 11:00:00,84.41,85.21,84.14,85.12,151709.0,84.41,85.21,84.14,85.12,151709.0
2016-01-15 11:30:00,85.24,85.25,83.87,83.88,158608.0,85.24,85.25,83.87,83.88,158608.0
2016-01-15 12:00:00,83.88,84.21,82.45,82.45,145013.0,83.88,84.21,82.45,82.45,145013.0
2016-01-15 12:30:00,82.56,83.17,81.97,83.03,114046.0,82.56,83.17,81.97,83.03,114046.0
2016-01-15 13:00:00,82.96,82.96,81.81,81.88,140233.0,82.96,82.96,81.81,81.88,140233.0
2016-01-15 13:30:00,81.93,82.61,81.41,82.19,125849.0,81.93,82.61,81.41,82.19,125849.0
2016-01-15 14:00:00,82.17,82.71,81.57,81.62,144055.0,82.17,82.71,81.57,81.62,144055.0
2016-01-15 14:30:00,81.64,82.5,81.38,82.48,80269.0,81.64,82.5,81.38,82.48,80269.0
2016-01-15 15:00:00,82.46,82.64,81.65,82.45,179469.0,82.46,82.64,81.65,82.45,179469.0
2016-01-15 15:30:00,82.43,83.39,82.12,83.14,311305.0,82.43,83.39,82.12,83.14,311305.0
2016-01-19 09:30:00,83.81,84.04,79.61,79.97,324726.0,83.81,84.04,79.61,79.97,324726.0
2016-01-19 10:00:00,80.24,81.85,80.14,81.36,104877.0,80.24,81.85,80.14,81.36,104877.0
2016-01-19 10:30:00,81.29,82.04,80.43,80.43,161783.0,81.29,82.04,80.43,80.43,161783.0
2016-01-19 11:00:00,80.42,80.44,78.86,79.74,83449.0,80.42,80.44,78.86,79.74,83449.0
2016-01-19 11:30:00,79.73,80.37,79.45,79.45,79403.0,79.73,80.37,79.45,79.45,79403.0
2016-01-19 12:00:00,79.47,79.76,78.5,79.36,133488.0,79.47,79.76,78.5,79.36,133488.0
2016-01-19 12:30:00,79.42,79.64,78.44,79.21,118807.0,79.42,79.64,78.44,79.21,118807.0
2016-01-19 13:00:00,79.08,79.85,78.71,78.81,84347.0,79.08,79.85,78.71,78.81,84347.0
2016-01-19 13:30:00,78.82,79.45,78.54,78.75,79582.0,78.82,79.45,78.54,78.75,79582.0
2016-01-19 14:00:00,78.7,78.8,77.62,78.11,139514.0,78.7,78.8,77.62,78.11,139514.0
2016-01-19 14:30:00,78.19,79.01,77.57,78.27,94525.0,78.19,79.01,77.57,78.27,94525.0
2016-01-19 15:00:00,78.26,80.0,78.0,79.98,97380.0,78.26,80.0,78.0,79.98,97380.0
2016-01-19 15:30:00,79.98,80.19,79.28,79.51,187425.0,79.98,80.19,79.28,79.51,187425.0
2016-01-20 09:30:00,78.03,78.58,75.51,76.25,184649.0,78.03,78.58,75.51,76.25,184649.0
2016-01-20 10:00:00,76.26,76.66,75.13,75.67,210181.0,76.26,76.66,75.13,75.67,210181.0
2016-01-20 10:30:00,75.77,75.91,74.69,74.93,105162.0,75.77,75.91,74.69,74.93,105162.0
2016-01-20 11:00:00,74.82,76.75,74.81,76.13,89385.0,74.82,76.75,74.81,76.13,89385.0
2016-01-20 11:30:00,76.21,76.72,76.0,76.31,118085.0,76.21,76.72,76.0,76.31,118085.0
2016-01-20 12:00:00,76.34,76.8,75.0,75.19,82730.0,76.34,76.8,75.0,75.19,82730.0
2016-01-20 12:30:00,75.28,76.69,74.86,76.57,53800.0,75.28,76.69,74.86,76.57,53800.0
2016-01-20 13:00:00,76.67,77.44,76.1,77.08,111001.0,76.67,77.44,76.1,77.08,111001.0
2016-01-20 13:30:00,77.16,80.98,77.03,80.75,167729.0,77.16,80.98,77.03,80.75,167729.0
2016-01-20 14:00:00,80.75,81.68,79.56,81.09,195473.0,80.75,81.68,79.56,81.09,195473.0
2016-01-20 14:30:00,81.09,81.09,79.54,80.39,110725.0,81.09,81.09,79.54,80.39,110725.0
2016-01-20 15:00:00,80.45,82.63,80.05,82.5,145817.0,80.45,82.63,80.05,82.5,145817.0
2016-01-20 15:30:00,82.61,82.67,81.05,81.38,318656.0,82.61,82.67,81.05,81.38,318656.0
2016-01-21 09:30:00,81.64,83.38,79.48,82.0,147244.0,81.64,83.38,79.48,82.0,147244.0
2016-01-21 10:00:00,82.19,83.36,81.6,82.07,122334.0,82.19,83.36,81.6,82.07,122334.0
2016-01-21 10:30:00,82.19,82.33,80.81,81.61,133437.0,82.19,82.33,80.81,81.61,133437.0
2016-01-21 11:00:00,81.4,81.96,80.59,80.68,211628.0,81.4,81.96,80.59,80.68,211628.0
2016-01-21 11:30:00,80.66,82.4,80.66,81.91,131385.0,80.66,82.4,80.66,81.91,131385.0
2016-01-21 12:00:00,82.13,82.4,81.76,82.29,81553.0,82.13,82.4,81.76,82.29,81553.0
2016-01-21 12:30:00,82.12,82.39,81.54,82.19,44480.0,82.12,82.39,81.54,82.19,44480.0
2016-01-21 13:00:00,82.15,82.98,81.99,82.66,64759.0,82.15,82.98,81.99,82.66,64759.0
2016-01-21 13:30:00,82.56,82.62,81.73,82.21,81979.0,82.56,82.62,81.73,82.21,81979.0
2016-01-21 14:00:00,82.24,82.88,81.06,81.58,114196.0,82.24,82.88,81.06,81.58,114196.0
2016-01-21 14:30:00,81.64,82.25,81.22,82.06,61776.0,81.64,82.25,81.22,82.06,61776.0
2016-01-21 15:00:00,82.04,82.06,81.45,81.6,70573.0,82.04,82.06,81.45,81.6,70573.0
2016-01-21 15:30:00,81.65,82.13,80.77,80.82,156679.0,81.65,82.13,80.77,80.82,156679.0
2016-01-22 09:30:00,82.43,84.27,81.07,84.05,107742.0,82.43,84.27,81.07,84.05,107742.0
2016-01-22 10:00:00,84.13,84.82,83.12,83.28,170681.0,84.13,84.82,83.12,83.28,170681.0
2016-01-22 10:30:00,83.35,84.07,83.19,83.61,113220.0,83.35,84.07,83.19,83.61,113220.0
2016-01-22 11:00:00,83.67,84.62,83.2,84.57,161190.0,83.67,84.62,83.2,84.57,161190.0
2016-01-22 11:30:00,84.62,84.62,83.11,83.3,112501.0,84.62,84.62,83.11,83.3,112501.0
2016-01-22 12:00:00,83.34,83.94,83.34,83.77,67670.0,83.34,83.94,83.34,83.77,67670.0
2016-01-22 12:30:00,83.81,84.5,83.43,84.29,42800.0,83.81,84.5,83.43,84.29,42800.0
2016-01-22 13:00:00,84.29,84.5,83.52,84.12,42729.0,84.29,84.5,83.52,84.12,42729.0
2016-01-22 13:30:00,84.19,85.15,83.97,84.88,72917.0,84.19,85.15,83.97,84.88,72917.0
2016-01-22 14:00:00,84.87,85.84,84.72,84.96,69540.0,84.87,85.84,84.72,84.96,69540.0
2016-01-22 14:30:00,84.94,85.23,84.6,84.83,89939.0,84.94,85.23,84.6,84.83,89939.0
2016-01-22 15:00:00,84.79,84.9,83.86,84.66,117256.0,84.79,84.9,83.86,84.66,117256.0
2016-01-22 15:30:00,84.67,84.89,84.19,84.66,236514.0,84.67,84.89,84.19,84.66,236514.0
2016-01-25 09:30:00,83.86,87.33,83.86,85.95,79748.0,83.86,87.33,83.86,85.95,79748.0
2016-01-25 10:00:00,85.95,86.93,85.44,86.08,76162.0,85.95,86.93,85.44,86.08,76162.0
2016-01-25 10:30:00,86.14,86.63,85.63,85.84,79469.0,86.14,86.63,85.63,85.84,79469.0
2016-01-25 11:00:00,85.79,86.43,85.62,86.42,76253.0,85.79,86.43,85.62,86.42,76253.0
2016-01-25 11:30:00,86.41,87.45,85.79,87.37,106067.0,86.41,87.45,85.79,87.37,106067.0
2016-01-25 12:00:00,87.29,87.52,86.49,86.76,65640.0,87.29,87.52,86.49,86.76,65640.0
2016-01-25 12:30:00,86.66,86.84,86.04,86.29,41406.0,86.66,86.84,86.04,86.29,41406.0
2016-01-25 13:00:00,86.34,86.88,86.14,86.28,58448.0,86.34,86.88,86.14,86.28,58448.0
2016-01-25 13:30:00,86.28,86.61,85.56,85.75,68652.0,86.28,86.61,85.56,85.75,68652.0
2016-01-25 14:00:00,85.74,86.17,85.39,86.1,84567.0,85.74,86.17,85.39,86.1,84567.0
2016-01-25 14:30:00,86.19,86.83,85.74,86.79,87823.0,86.19,86.83,85.74,86.79,87823.0
2016-01-25 15:00:00,86.86,87.22,85.3,85.68,113371.0,86.86,87.22,85.3,85.68,113371.0
2016-01-25 15:30:00,85.74,85.9,84.87,85.01,192965.0,85.74,85.9,84.87,85.01,192965.0
2016-01-26 09:30:00,84.62,85.51,82.23,82.23,129039.0,84.62,85.51,82.23,82.23,129039.0
2016-01-26 10:00:00,82.12,84.48,82.05,84.35,111154.0,82.12,84.48,82.05,84.35,111154.0
2016-01-26 10:30:00,84.28,85.57,83.95,84.4,77551.0,84.28,85.57,83.95,84.4,77551.0
2016-01-26 11:00:00,84.38,85.42,84.12,85.31,65986.0,84.38,85.42,84.12,85.31,65986.0
2016-01-26 11:30:00,85.17,85.19,84.34,84.59,35952.0,85.17,85.19,84.34,84.59,35952.0
2016-01-26 12:00:00,84.68,85.69,84.4,85.1,57324.0,84.68,85.69,84.4,85.1,57324.0
2016-01-26 12:30:00,85.08,86.3,85.07,86.2,52716.0,85.08,86.3,85.07,86.2,52716.0
2016-01-26 13:00:00,86.26,87.09,86.06,86.95,62929.0,86.26,87.09,86.06,86.95,62929.0
2016-01-26 13:30:00,86.99,87.25,86.37,86.76,81794.0,86.99,87.25,86.37,86.76,81794.0
2016-01-26 14:00:00,86.7,86.76,85.82,86.01,57750.0,86.7,86.76,85.82,86.01,57750.0
2016-01-26 14:30:00,85.94,86.54,85.81,86.17,93049.0,85.94,86.54,85.81,86.17,93049.0
2016-01-26 15:00:00,86.25,86.44,85.83,86.08,53484.0,86.25,86.44,85.83,86.08,53484.0
2016-01-26 15:30:00,86.21,86.52,85.8,86.03,168317.0,86.21,86.52,85.8,86.03,168317.0
2016-01-27 09:30:00,86.18,87.93,85.0,85.22,113866.0,86.18,87.93,85.0,85.22,113866.0
2016-01-27 10:00:00,85.28,85.82,83.53,84.34,129925.0,85.28,85.82,83.53,84.34,129925.0
2016-01-27 10:30:00,84.21,86.38,84.0,85.74,88681.0,84.21,86.38,84.0,85.74,88681.0
2016-01-27 11:00:00,85.8,85.81,84.37,84.76,69238.0,85.8,85.81,84.37,84.76,69238.0
2016-01-27 11:30:00,84.68,85.93,84.68,85.67,38030.0,84.68,85.93,84.68,85.67,38030.0
2016-01-27 12:00:00,85.69,86.55,85.46,86.14,35805.0,85.69,86.55,85.46,86.14,35805.0
2016-01-27 12:30:00,86.12,86.16,85.57,85.57,20281.0,86.12,86.16,85.57,85.57,20281.0
2016-01-27 13:00:00,85.53,85.68,85.14,85.14,30013.0,85.53,85.68,85.14,85.14,30013.0
2016-01-27 13:30:00,85.09,85.82,84.88,85.7,23156.0,85.09,85.82,84.88,85.7,23156.0
2016-01-27 14:00:00,85.57,86.07,84.01,84.04,65486.0,85.57,86.07,84.01,84.04,65486.0
2016-01-27 14:30:00,84.03,84.54,82.31,82.37,103032.0,84.03,84.54,82.31,82.37,103032.0
2016-01-27 15:00:00,82.29,82.39,79.38,80.26,354848.0,82.29,82.39,79.38,80.26,354848.0
2016-01-27 15:30:00,80.22,80.61,79.15,80.1,390257.0,80.22,80.61,79.15,80.1,390257.0
2016-01-28 09:30:00,80.72,81.02,72.52,74.61,377048.0,80.72,81.02,72.52,74.61,377048.0
2016-01-28 10:00:00,74.6,75.43,73.47,74.3,243188.0,74.6,75.43,73.47,74.3,243188.0
2016-01-28 10:30:00,74.34,76.63,74.17,76.63,309684.0,74.34,76.63,74.17,76.63,309684.0
2016-01-28 11:00:00,76.52,77.19,76.19,77.03,167047.0,76.52,77.19,76.19,77.03,167047.0
2016-01-28 11:30:00,77.08,77.2,75.53,75.64,95164.0,77.08,77.2,75.53,75.64,95164.0
2016-01-28 12:00:00,75.64,75.83,73.94,74.77,152469.0,75.64,75.83,73.94,74.77,152469.0
2016-01-28 12:30:00,74.79,75.42,74.25,74.47,110996.0,74.79,75.42,74.25,74.47,110996.0
2016-01-28 13:00:00,74.48,74.5,73.12,73.21,106595.0,74.48,74.5,73.12,73.21,106595.0
2016-01-28 13:30:00,73.24,74.7,73.18,74.1,115826.0,73.24,74.7,73.18,74.1,115826.0
2016-01-28 14:00:00,74.01,74.79,73.75,74.15,148430.0,74.01,74.79,73.75,74.15,148430.0
2016-01-28 14:30:00,74.11,74.41,73.26,73.26,153573.0,74.11,74.41,73.26,73.26,153573.0
2016-01-28 15:00:00,73.3,74.02,73.08,73.47,166363.0,73.3,74.02,73.08,73.47,166363.0
2016-01-28 15:30:00,73.46,73.64,73.0,73.38,298265.0,73.46,73.64,73.0,73.38,298265.0
2016-01-29 09:30:00,73.84,75.5,72.31,74.61,117142.0,73.84,75.5,72.31,74.61,117142.0
2016-01-29 10:00:00,74.21,74.47,72.52,72.56,219693.0,74.21,74.47,72.52,72.56,219693.0
2016-01-29 10:30:00,72.56,73.52,71.21,71.26,307786.0,72.56,73.52,71.21,71.26,307786.0
2016-01-29 11:00:00,71.17,72.46,70.25,72.23,352119.0,71.17,72.46,70.25,72.23,352119.0
2016-01-29 11:30:00,72.23,72.78,71.82,72.69,276133.0,72.23,72.78,71.82,72.69,276133.0
2016-01-29 12:00:00,72.69,73.31,72.47,73.09,146203.0,72.69,73.31,72.47,73.09,146203.0
2016-01-29 12:30:00,73.05,74.42,73.05,74.31,110018.0,73.05,74.42,73.05,74.31,110018.0
2016-01-29 13:00:00,74.27,74.53,73.12,73.86,136317.0,74.27,74.53,73.12,73.86,136317.0
2016-01-29 13:30:00,73.94,74.08,73.53,73.68,114696.0,73.94,74.08,73.53,73.68,114696.0
2016-01-29 14:00:00,73.68,73.78,72.85,73.6,88567.0,73.68,73.78,72.85,73.6,88567.0
2016-01-29 14:30:00,73.61,74.09,73.32,73.43,131604.0,73.61,74.09,73.32,73.43,131604.0
2016-01-29 15:00:00,73.41,74.08,73.23,73.93,105574.0,73.41,74.08,73.23,73.93,105574.0
2016-01-29 15:30:00,73.95,74.48,73.21,74.0,529227.0,73.95,74.48,73.21,74.0,529227.0
2016-02-01 09:30:00,73.81,76.38,73.45,75.11,143830.0,73.81,76.38,73.45,75.11,143830.0
2016-02-01 10:00:00,74.72,75.77,73.82,75.6,189217.0,74.72,75.77,73.82,75.6,189217.0
2016-02-01 10:30:00,75.62,75.99,74.16,74.79,212743.0,75.62,75.99,74.16,74.79,212743.0
2016-02-01 11:00:00,74.66,75.32,74.19,75.16,59544.0,74.66,75.32,74.19,75.16,59544.0
2016-02-01 11:30:00,75.26,75.34,74.07,74.07,104349.0,75.26,75.34,74.07,74.07,104349.0
2016-02-01 12:00:00,74.2,74.7,73.75,74.24,56367.0,74.2,74.7,73.75,74.24,56367.0
2016-02-01 12:30:00,74.24,74.35,73.88,74.03,52598.0,74.24,74.35,73.88,74.03,52598.0
2016-02-01 13:00:00,74.03,74.49,73.27,74.41,49229.0,74.03,74.49,73.27,74.41,49229.0
2016-02-01 13:30:00,74.4,74.99,74.21,74.87,61804.0,74.4,74.99,74.21,74.87,61804.0
2016-02-01 14:00:00,74.85,75.47,74.28,75.42,58866.0,74.85,75.47,74.28,75.42,58866.0
2016-02-01 14:30:00,75.48,75.72,74.85,75.33,93194.0,75.48,75.72,74.85,75.33,93194.0
2016-02-01 15:00:00,75.32,76.7,75.24,76.21,269877.0,75.32,76.7,75.24,76.21,269877.0
2016-02-01 15:30:00,76.25,76.35,75.55,75.56,459636.0,76.25,76.35,75.55,75.56,459636.0
2016-02-02 09:30:00,74.44,75.87,73.57,74.14,65589.0,74.44,75.87,73.57,74.14,65589.0
2016-02-02 10:00:00,74.12,76.0,73.96,74.98,123791.0,74.12,76.0,73.96,74.98,123791.0
2016-02-02 10:30:00,74.99,75.91,74.93,75.55,85386.0,74.99,75.91,74.93,75.55,85386.0
2016-02-02 11:00:00,75.61,75.64,74.75,74.9,77704.0,75.61,75.64,74.75,74.9,77704.0
2016-02-02 11:30:00,74.85,75.03,73.07,73.21,50755.0,74.85,75.03,73.07,73.21,50755.0
2016-02-02 12:00:00,73.15,73.77,73.07,73.28,82972.0,73.15,73.77,73.07,73.28,82972.0
2016-02-02 12:30:00,73.28,74.32,73.28,73.77,60397.0,73.28,74.32,73.28,73.77,60397.0
2016-02-02 13:00:00,73.76,74.02,73.15,73.92,71603.0,73.76,74.02,73.15,73.92,71603.0
2016-02-02 13:30:00,74.02,74.02,72.65,72.97,61760.0,74.02,74.02,72.65,72.97,61760.0
2016-02-02 14:00:00,73.0,73.24,72.26,72.41,60011.0,73.0,73.24,72.26,72.41,60011.0
2016-02-02 14:30:00,72.42,72.64,72.07,72.07,82261.0,72.42,72.64,72.07,72.07,82261.0
2016-02-02 15:00:00,72.12,72.55,71.96,72.39,99564.0,72.12,72.55,71.96,72.39,99564.0
2016-02-02 15:30:00,72.4,72.74,71.78,72.04,282118.0,72.4,72.74,71.78,72.04,282118.0
2016-02-03 09:30:00,72.37,74.69,70.55,71.11,142267.0,72.37,74.69,70.55,71.11,142267.0
2016-02-03 10:00:00,71.08,71.75,68.22,68.79,206652.0,71.08,71.75,68.22,68.79,206652.0
2016-02-03 10:30:00,68.64,70.14,67.9,69.93,137965.0,68.64,70.14,67.9,69.93,137965.0
2016-02-03 11:00:00,69.85,70.42,68.52,70.38,109213.0,69.85,70.42,68.52,70.38,109213.0
2016-02-03 11:30:00,70.22,70.69,69.2,69.57,106407.0,70.22,70.69,69.2,69.57,106407.0
2016-02-03 12:00:00,69.65,70.39,68.81,69.3,59652.0,69.65,70.39,68.81,69.3,59652.0
2016-02-03 12:30:00,69.38,69.4,68.0,68.2,117961.0,69.38,69.4,68.0,68.2,117961.0
2016-02-03 13:00:00,68.2,68.54,67.76,67.87,117630.0,68.2,68.54,67.76,67.87,117630.0
2016-02-03 13:30:00,67.87,68.23,67.53,67.71,102094.0,67.87,68.23,67.53,67.71,102094.0
2016-02-03 14:00:00,67.74,69.92,67.74,69.92,121459.0,67.74,69.92,67.74,69.92,121459.0
2016-02-03 14:30:00,69.9,71.15,69.78,71.15,150415.0,69.9,71.15,69.78,71.15,150415.0
2016-02-03 15:00:00,71.09,72.1,70.93,71.18,119957.0,71.09,72.1,70.93,71.18,119957.0
2016-02-03 15:30:00,71.2,72.14,71.02,71.88,272366.0,71.2,72.14,71.02,71.88,272366.0
2016-02-04 09:30:00,71.5,71.99,69.57,70.58,140498.0,71.5,71.99,69.57,70.58,140498.0
2016-02-04 10:00:00,70.65,72.65,69.58,72.33,222591.0,70.65,72.65,69.58,72.33,222591.0
2016-02-04 10:30:00,72.36,73.78,72.32,73.41,319121.0,72.36,73.78,72.32,73.41,319121.0
2016-02-04 11:00:00,73.51,73.51,71.62,71.91,140057.0,73.51,73.51,71.62,71.91,140057.0
2016-02-04 11:30:00,71.79,72.0,71.17,71.48,76747.0,71.79,72.0,71.17,71.48,76747.0
2016-02-04 12:00:00,71.32,72.09,71.14,72.05,94989.0,71.32,72.09,71.14,72.05,94989.0
2016-02-04 12:30:00,72.05,72.33,71.74,71.8,90577.0,72.05,72.33,71.74,71.8,90577.0
2016-02-04 13:00:00,71.81,72.27,71.66,72.02,88378.0,71.81,72.27,71.66,72.02,88378.0
2016-02-04 13:30:00,72.04,72.55,71.16,71.34,83559.0,72.04,72.55,71.16,71.34,83559.0
2016-02-04 14:00:00,71.34,71.36,70.38,70.38,80223.0,71.34,71.36,70.38,70.38,80223.0
2016-02-04 14:30:00,70.43,70.86,70.07,70.83,115920.0,70.43,70.86,70.07,70.83,115920.0
2016-02-04 15:00:00,70.78,71.56,70.47,70.9,122643.0,70.78,71.56,70.47,70.9,122643.0
2016-02-04 15:30:00,70.94,71.32,70.67,71.15,234050.0,70.94,71.32,70.67,71.15,234050.0
2016-02-05 09:30:00,70.75,71.58,68.06,68.78,106496.0,70.75,71.58,68.06,68.78,106496.0
2016-02-05 10:00:00,68.68,69.44,68.02,68.25,113217.0,68.68,69.44,68.02,68.25,113217.0
2016-02-05 10:30:00,68.25,69.62,67.82,68.46,113169.0,68.25,69.62,67.82,68.46,113169.0
2016-02-05 11:00:00,68.37,68.45,67.09,67.88,120622.0,68.37,68.45,67.09,67.88,120622.0
2016-02-05 11:30:00,67.96,68.09,66.74,67.87,115070.0,67.96,68.09,66.74,67.87,115070.0
2016-02-05 12:00:00,67.86,68.6,67.63,68.32,88347.0,67.86,68.6,67.63,68.32,88347.0
2016-02-05 12:30:00,68.35,68.46,67.55,67.83,55044.0,68.35,68.46,67.55,67.83,55044.0
2016-02-05 13:00:00,67.8,67.91,67.26,67.77,102857.0,67.8,67.91,67.26,67.77,102857.0
2016-02-05 13:30:00,67.71,68.03,66.51,66.62,179832.0,67.71,68.03,66.51,66.62,179832.0
2016-02-05 14:00:00,66.66,66.81,66.2,66.7,102776.0,66.66,66.81,66.2,66.7,102776.0
2016-02-05 14:30:00,66.7,67.4,66.54,66.7,86729.0,66.7,67.4,66.54,66.7,86729.0
2016-02-05 15:00:00,66.72,67.6,66.41,67.4,117158.0,66.72,67.6,66.41,67.4,117158.0
2016-02-05 15:30:00,67.36,68.54,67.19,68.41,457787.0,67.36,68.54,67.19,68.41,457787.0
2016-02-08 09:30:00,68.17,68.17,65.72,66.14,116564.0,68.17,68.17,65.72,66.14,116564.0
2016-02-08 10:00:00,66.12,66.45,64.11,64.11,110133.0,66.12,66.45,64.11,64.11,110133.0
2016-02-08 10:30:00,64.11,66.43,64.0,64.55,123468.0,64.11,66.43,64.0,64.55,123468.0
2016-02-08 11:00:00,64.6,65.39,64.29,65.28,162438.0,64.6,65.39,64.29,65.28,162438.0
2016-02-08 11:30:00,65.1,66.07,64.41,66.07,116756.0,65.1,66.07,64.41,66.07,116756.0
2016-02-08 12:00:00,66.11,66.18,65.22,65.45,50159.0,66.11,66.18,65.22,65.45,50159.0
2016-02-08 12:30:00,65.48,65.76,65.15,65.5,128121.0,65.48,65.76,65.15,65.5,128121.0
2016-02-08 13:00:00,65.54,65.58,64.63,64.78,51402.0,65.54,65.58,64.63,64.78,51402.0
2016-02-08 13:30:00,64.79,64.97,64.3,64.45,53207.0,64.79,64.97,64.3,64.45,53207.0
2016-02-08 14:00:00,64.42,64.71,63.71,63.98,95689.0,64.42,64.71,63.71,63.98,95689.0
2016-02-08 14:30:00,64.03,64.53,63.81,64.31,98504.0,64.03,64.53,63.81,64.31,98504.0
2016-02-08 15:00:00,64.31,65.34,64.28,64.79,120216.0,64.31,65.34,64.28,64.79,120216.0
2016-02-08 15:30:00,64.83,65.57,64.54,64.71,297365.0,64.83,65.57,64.54,64.71,297365.0
2016-02-09 09:30:00,63.59,66.05,62.12,65.54,220271.0,63.59,66.05,62.12,65.54,220271.0
2016-02-09 10:00:00,65.54,67.4,64.98,65.03,141684.0,65.54,67.4,64.98,65.03,141684.0
2016-02-09 10:30:00,64.99,65.83,63.66,63.71,278957.0,64.99,65.83,63.66,63.71,278957.0
2016-02-09 11:00:00,63.67,64.65,63.55,64.21,128232.0,63.67,64.65,63.55,64.21,128232.0
2016-02-09 11:30:00,64.19,64.45,63.43,63.52,88698.0,64.19,64.45,63.43,63.52,88698.0
2016-02-09 12:00:00,63.39,64.03,62.86,62.92,142712.0,63.39,64.03,62.86,62.92,142712.0
2016-02-09 12:30:00,62.93,63.98,62.54,63.75,79879.0,62.93,63.98,62.54,63.75,79879.0
2016-02-09 13:00:00,63.75,64.55,63.62,64.51,143177.0,63.75,64.55,63.62,64.51,143177.0
2016-02-09 13:30:00,64.55,65.21,64.08,64.33,152028.0,64.55,65.21,64.08,64.33,152028.0
2016-02-09 14:00:00,64.28,64.98,64.02,64.16,147305.0,64.28,64.98,64.02,64.16,147305.0
2016-02-09 14:30:00,64.1,65.41,63.99,65.25,157840.0,64.1,65.41,63.99,65.25,157840.0
2016-02-09 15:00:00,65.26,66.43,64.87,64.95,240073.0,65.26,66.43,64.87,64.95,240073.0
2016-02-09 15:30:00,64.85,65.55,64.85,65.12,277829.0,64.85,65.55,64.85,65.12,277829.0
2016-02-10 09:30:00,65.96,68.94,65.57,68.6,158592.0,65.96,68.94,65.57,68.6,158592.0
2016-02-10 10:00:00,68.7,69.93,68.44,69.2,198226.0,68.7,69.93,68.44,69.2,198226.0
2016-02-10 10:30:00,69.23,70.76,68.65,68.7,159251.0,69.23,70.76,68.65,68.7,159251.0
2016-02-10 11:00:00,68.7,68.92,67.78,68.1,107339.0,68.7,68.92,67.78,68.1,107339.0
2016-02-10 11:30:00,67.91,68.95,67.86,68.7,61742.0,67.91,68.95,67.86,68.7,61742.0
2016-02-10 12:00:00,68.71,68.9,68.3,68.78,35655.0,68.71,68.9,68.3,68.78,35655.0
2016-02-10 12:30:00,68.75,70.08,68.68,69.97,96205.0,68.75,70.08,68.68,69.97,96205.0
2016-02-10 13:00:00,69.92,70.06,69.22,69.95,87753.0,69.92,70.06,69.22,69.95,87753.0
2016-02-10 13:30:00,69.97,70.01,68.69,68.77,48283.0,69.97,70.01,68.69,68.77,48283.0
2016-02-10 14:00:00,68.78,69.03,67.78,68.0,88656.0,68.78,69.03,67.78,68.0,88656.0
2016-02-10 14:30:00,68.0,68.23,67.35,67.56,77820.0,68.0,68.23,67.35,67.56,77820.0
2016-02-10 15:00:00,67.6,68.17,67.39,67.39,109168.0,67.6,68.17,67.39,67.39,109168.0
2016-02-10 15:30:00,67.44,67.71,66.57,67.02,361164.0,67.44,67.71,66.57,67.02,361164.0
2016-02-11 09:30:00,65.43,67.47,65.03,66.63,120026.0,65.43,67.47,65.03,66.63,120026.0
2016-02-11 10:00:00,66.92,68.45,66.15,66.81,128170.0,66.92,68.45,66.15,66.81,128170.0
2016-02-11 10:30:00,66.81,67.6,66.27,66.96,99030.0,66.81,67.6,66.27,66.96,99030.0
2016-02-11 11:00:00,66.93,68.29,66.8,67.6,89106.0,66.93,68.29,66.8,67.6,89106.0
2016-02-11 11:30:00,67.45,67.78,67.18,67.67,64503.0,67.45,67.78,67.18,67.67,64503.0
2016-02-11 12:00:00,67.64,68.83,67.35,68.72,61965.0,67.64,68.83,67.35,68.72,61965.0
2016-02-11 12:30:00,68.76,68.89,67.94,68.51,54484.0,68.76,68.89,67.94,68.51,54484.0
2016-02-11 13:00:00,68.55,68.66,67.71,67.89,65525.0,68.55,68.66,67.71,67.89,65525.0
2016-02-11 13:30:00,67.82,68.12,67.46,67.93,79791.0,67.82,68.12,67.46,67.93,79791.0
2016-02-11 14:00:00,67.8,67.88,67.3,67.37,64278.0,67.8,67.88,67.3,67.37,64278.0
2016-02-11 14:30:00,67.29,68.7,66.89,68.25,82588.0,67.29,68.7,66.89,68.25,82588.0
2016-02-11 15:00:00,68.3,68.3,67.42,67.67,115324.0,68.3,68.3,67.42,67.67,115324.0
2016-02-11 15:30:00,67.61,67.93,67.16,67.26,307474.0,67.61,67.93,67.16,67.26,307474.0
2016-02-12 09:30:00,68.0,69.34,67.07,67.08,127920.0,68.0,69.34,67.07,67.08,127920.0
2016-02-12 10:00:00,67.09,68.32,67.07,68.03,79941.0,67.09,68.32,67.07,68.03,79941.0
2016-02-12 10:30:00,68.03,68.99,68.0,68.2,64291.0,68.03,68.99,68.0,68.2,64291.0
2016-02-12 11:00:00,68.41,69.95,68.35,69.94,150036.0,68.41,69.95,68.35,69.94,150036.0
2016-02-12 11:30:00,70.05,70.26,69.36,69.64,185706.0,70.05,70.26,69.36,69.64,185706.0
2016-02-12 12:00:00,69.64,71.15,69.46,70.51,144408.0,69.64,71.15,69.46,70.51,144408.0
2016-02-12 12:30:00,70.62,71.25,70.04,71.03,139536.0,70.62,71.25,70.04,71.03,139536.0
2016-02-12 13:00:00,70.84,71.0,69.36,69.51,79034.0,70.84,71.0,69.36,69.51,79034.0
2016-02-12 13:30:00,69.54,70.28,69.14,69.22,150945.0,69.54,70.28,69.14,69.22,150945.0
2016-02-12 14:00:00,69.2,70.61,69.15,70.56,112883.0,69.2,70.61,69.15,70.56,112883.0
2016-02-12 14:30:00,70.6,70.81,69.87,70.04,90397.0,70.6,70.81,69.87,70.04,90397.0
2016-02-12 15:00:00,70.0,70.42,69.62,69.88,127166.0,70.0,70.42,69.62,69.88,127166.0
2016-02-12 15:30:00,70.01,70.43,69.64,70.08,368209.0,70.01,70.43,69.64,70.08,368209.0
2016-02-16 09:30:00,72.11,74.32,72.09,73.54,292069.0,72.11,74.32,72.09,73.54,292069.0
2016-02-16 10:00:00,73.54,74.3,72.76,73.31,187146.0,73.54,74.3,72.76,73.31,187146.0
2016-02-16 10:30:00,73.35,73.68,72.87,73.4,131356.0,73.35,73.68,72.87,73.4,131356.0
2016-02-16 11:00:00,73.38,73.47,71.49,71.73,170571.0,73.38,73.47,71.49,71.73,170571.0
2016-02-16 11:30:00,71.78,73.22,71.78,73.05,80480.0,71.78,73.22,71.78,73.05,80480.0
2016-02-16 12:00:00,73.01,73.4,72.51,73.1,82062.0,73.01,73.4,72.51,73.1,82062.0
2016-02-16 12:30:00,73.18,73.62,72.89,73.41,82803.0,73.18,73.62,72.89,73.41,82803.0
2016-02-16 13:00:00,73.38,73.84,73.24,73.55,97298.0,73.38,73.84,73.24,73.55,97298.0
2016-02-16 13:30:00,73.55,74.33,73.52,74.0,84798.0,73.55,74.33,73.52,74.0,84798.0
2016-02-16 14:00:00,74.0,74.19,73.71,73.84,60641.0,74.0,74.19,73.71,73.84,60641.0
2016-02-16 14:30:00,73.95,74.14,73.62,73.77,89791.0,73.95,74.14,73.62,73.77,89791.0
2016-02-16 15:00:00,73.74,73.87,73.13,73.41,113525.0,73.74,73.87,73.13,73.41,113525.0
2016-02-16 15:30:00,73.46,74.4,73.42,74.26,490610.0,73.46,74.4,73.42,74.26,490610.0
2016-02-17 09:30:00,75.16,76.0,73.61,74.46,107350.0,75.16,76.0,73.61,74.46,107350.0
2016-02-17 10:00:00,74.6,76.51,74.08,76.48,140400.0,74.6,76.51,74.08,76.48,140400.0
2016-02-17 10:30:00,76.4,77.7,76.31,77.57,208242.0,76.4,77.7,76.31,77.57,208242.0
2016-02-17 11:00:00,77.59,78.32,77.13,78.0,278596.0,77.59,78.32,77.13,78.0,278596.0
2016-02-17 11:30:00,77.99,79.63,77.99,79.29,248295.0,77.99,79.63,77.99,79.29,248295.0
2016-02-17 12:00:00,79.3,79.34,78.01,78.3,86805.0,79.3,79.34,78.01,78.3,86805.0
2016-02-17 12:30:00,78.22,78.94,78.07,78.56,92639.0,78.22,78.94,78.07,78.56,92639.0
2016-02-17 13:00:00,78.62,79.27,78.4,78.88,100301.0,78.62,79.27,78.4,78.88,100301.0
2016-02-17 13:30:00,78.78,78.85,77.8,78.23,115372.0,78.78,78.85,77.8,78.23,115372.0
2016-02-17 14:00:00,78.2,79.14,77.99,78.5,117034.0,78.2,79.14,77.99,78.5,117034.0
2016-02-17 14:30:00,78.5,78.81,78.08,78.4,152078.0,78.5,78.81,78.08,78.4,152078.0
2016-02-17 15:00:00,78.35,78.44,77.41,77.53,174655.0,78.35,78.44,77.41,77.53,174655.0
2016-02-17 15:30:00,77.52,78.04,77.37,77.84,337928.0,77.52,78.04,77.37,77.84,337928.0
2016-02-18 09:30:00,78.36,78.8,76.62,77.78,65253.0,78.36,78.8,76.62,77.78,65253.0
2016-02-18 10:00:00,77.72,77.76,76.41,77.37,147675.0,77.72,77.76,76.41,77.37,147675.0
2016-02-18 10:30:00,77.3,77.58,76.08,77.02,101772.0,77.3,77.58,76.08,77.02,101772.0
2016-02-18 11:00:00,76.87,77.06,75.88,76.62,89993.0,76.87,77.06,75.88,76.62,89993.0
2016-02-18 11:30:00,76.67,77.1,76.21,76.43,76631.0,76.67,77.1,76.21,76.43,76631.0
2016-02-18 12:00:00,76.41,76.54,75.75,76.01,69393.0,76.41,76.54,75.75,76.01,69393.0
2016-02-18 12:30:00,75.99,76.42,75.75,75.86,77602.0,75.99,76.42,75.75,75.86,77602.0
2016-02-18 13:00:00,75.99,76.07,75.39,75.39,43438.0,75.99,76.07,75.39,75.39,43438.0
2016-02-18 13:30:00,75.38,75.4,74.45,74.59,75392.0,75.38,75.4,74.45,74.59,75392.0
2016-02-18 14:00:00,74.59,75.56,74.54,75.18,98768.0,74.59,75.56,74.54,75.18,98768.0
2016-02-18 14:30:00,75.19,75.47,75.02,75.18,56371.0,75.19,75.47,75.02,75.18,56371.0
2016-02-18 15:00:00,75.18,75.29,74.75,75.28,146495.0,75.18,75.29,74.75,75.28,146495.0
2016-02-18 15:30:00,75.22,75.43,74.73,74.87,340065.0,75.22,75.43,74.73,74.87,340065.0
2016-02-19 09:30:00,74.55,76.1,73.28,75.01,164567.0,74.55,76.1,73.28,75.01,164567.0
2016-02-19 10:00:00,75.01,76.04,74.42,75.93,237578.0,75.01,76.04,74.42,75.93,237578.0
2016-02-19 10:30:00,75.9,76.62,75.66,76.21,200368.0,75.9,76.62,75.66,76.21,200368.0
2016-02-19 11:00:00,76.12,77.14,75.9,77.14,114045.0,76.12,77.14,75.9,77.14,114045.0
2016-02-19 11:30:00,76.99,77.48,76.75,77.25,119897.0,76.99,77.48,76.75,77.25,119897.0
2016-02-19 12:00:00,77.3,77.89,77.16,77.16,60440.0,77.3,77.89,77.16,77.16,60440.0
2016-02-19 12:30:00,77.2,77.48,76.52,76.56,59086.0,77.2,77.48,76.52,76.56,59086.0
2016-02-19 13:00:00,76.56,76.76,76.09,76.67,72046.0,76.56,76.76,76.09,76.67,72046.0
2016-02-19 13:30:00,76.62,77.32,76.5,77.3,55276.0,76.62,77.32,76.5,77.3,55276.0
2016-02-19 14:00:00,77.3,77.48,77.01,77.07,70578.0,77.3,77.48,77.01,77.07,70578.0
2016-02-19 14:30:00,77.07,77.14,76.59,76.59,108098.0,77.07,77.14,76.59,76.59,108098.0
2016-02-19 15:00:00,76.7,77.56,76.62,77.42,103816.0,76.7,77.56,76.62,77.42,103816.0
2016-02-19 15:30:00,77.41,77.91,77.16,77.7,281166.0,77.41,77.91,77.16,77.7,281166.0
2016-02-22 09:30:00,79.05,81.9,79.05,80.69,213164.0,79.05,81.9,79.05,80.69,213164.0
2016-02-22 10:00:00,80.54,80.83,77.65,77.76,287450.0,80.54,80.83,77.65,77.76,287450.0
2016-02-22 10:30:00,77.86,78.12,76.75,77.69,94894.0,77.86,78.12,76.75,77.69,94894.0
2016-02-22 11:00:00,77.6,79.9,77.6,79.63,146386.0,77.6,79.9,77.6,79.63,146386.0
2016-02-22 11:30:00,79.77,80.12,78.86,79.05,79245.0,79.77,80.12,78.86,79.05,79245.0
2016-02-22 12:00:00,79.08,79.49,78.81,79.37,36061.0,79.08,79.49,78.81,79.37,36061.0
2016-02-22 12:30:00,79.38,79.88,79.06,79.06,36140.0,79.38,79.88,79.06,79.06,36140.0
2016-02-22 13:00:00,79.01,79.19,78.67,78.73,39504.0,79.01,79.19,78.67,78.73,39504.0
2016-02-22 13:30:00,78.77,79.72,78.71,79.49,59010.0,78.77,79.72,78.71,79.49,59010.0
2016-02-22 14:00:00,79.49,79.53,78.76,78.98,66332.0,79.49,79.53,78.76,78.98,66332.0
2016-02-22 14:30:00,78.95,79.03,78.55,78.59,53000.0,78.95,79.03,78.55,78.59,53000.0
2016-02-22 15:00:00,78.59,78.74,78.2,78.51,67156.0,78.59,78.74,78.2,78.51,67156.0
2016-02-22 15:30:00,78.54,78.68,78.3,78.49,155847.0,78.54,78.68,78.3,78.49,155847.0
2016-02-23 09:30:00,78.11,80.25,78.05,79.75,138076.0,78.11,80.25,78.05,79.75,138076.0
2016-02-23 10:00:00,79.7,79.9,78.44,79.13,160503.0,79.7,79.9,78.44,79.13,160503.0
2016-02-23 10:30:00,79.21,79.62,78.86,79.08,94509.0,79.21,79.62,78.86,79.08,94509.0
2016-02-23 11:00:00,79.02,79.02,77.06,77.19,234679.0,79.02,79.02,77.06,77.19,234679.0
2016-02-23 11:30:00,77.12,78.35,77.0,77.65,96187.0,77.12,78.35,77.0,77.65,96187.0
2016-02-23 12:00:00,77.55,77.71,77.22,77.63,44920.0,77.55,77.71,77.22,77.63,44920.0
2016-02-23 12:30:00,77.64,77.71,76.81,77.31,75808.0,77.64,77.71,76.81,77.31,75808.0
2016-02-23 13:00:00,77.31,77.34,76.6,76.65,56728.0,77.31,77.34,76.6,76.65,56728.0
2016-02-23 13:30:00,76.75,77.0,76.32,76.42,64302.0,76.75,77.0,76.32,76.42,64302.0
2016-02-23 14:00:00,76.54,77.59,76.54,77.13,104826.0,76.54,77.59,76.54,77.13,104826.0
2016-02-23 14:30:00,76.98,77.13,76.5,76.5,63513.0,76.98,77.13,76.5,76.5,63513.0
2016-02-23 15:00:00,76.58,76.61,75.81,75.98,66953.0,76.58,76.61,75.81,75.98,66953.0
2016-02-23 15:30:00,75.93,76.41,75.48,75.61,194312.0,75.93,76.41,75.48,75.61,194312.0
2016-02-24 09:30:00,74.31,74.59,72.96,73.32,122807.0,74.31,74.59,72.96,73.32,122807.0
2016-02-24 10:00:00,73.4,73.67,73.07,73.44,106573.0,73.4,73.67,73.07,73.44,106573.0
2016-02-24 10:30:00,73.45,74.39,73.2,74.05,136442.0,73.45,74.39,73.2,74.05,136442.0
2016-02-24 11:00:00,74.09,74.37,73.54,73.88,81839.0,74.09,74.37,73.54,73.88,81839.0
2016-02-24 11:30:00,73.88,75.45,73.7,74.78,60450.0,73.88,75.45,73.7,74.78,60450.0
2016-02-24 12:00:00,74.78,76.09,74.73,75.96,98180.0,74.78,76.09,74.73,75.96,98180.0
2016-02-24 12:30:00,75.98,75.98,74.68,74.78,101906.0,75.98,75.98,74.68,74.78,101906.0
2016-02-24 13:00:00,74.84,75.36,74.6,75.03,77272.0,74.84,75.36,74.6,75.03,77272.0
2016-02-24 13:30:00,75.11,75.35,74.95,75.02,58705.0,75.11,75.35,74.95,75.02,58705.0
2016-02-24 14:00:00,75.05,76.38,74.99,76.33,103245.0,75.05,76.38,74.99,76.33,103245.0
2016-02-24 14:30:00,76.28,76.48,75.19,75.22,52406.0,76.28,76.48,75.19,75.22,52406.0
2016-02-24 15:00:00,75.32,76.52,75.32,76.42,58817.0,75.32,76.52,75.32,76.42,58817.0
2016-02-24 15:30:00,76.42,76.5,76.03,76.29,158932.0,76.42,76.5,76.03,76.29,158932.0
2016-02-25 09:30:00,76.92,78.91,75.5,75.77,168741.0,76.92,78.91,75.5,75.77,168741.0
2016-02-25 10:00:00,75.85,76.21,74.64,75.95,97762.0,75.85,76.21,74.64,75.95,97762.0
2016-02-25 10:30:00,75.9,76.62,75.31,75.41,118815.0,75.9,76.62,75.31,75.41,118815.0
2016-02-25 11:00:00,75.4,76.66,75.21,76.4,66216.0,75.4,76.66,75.21,76.4,66216.0
2016-02-25 11:30:00,76.44,76.69,75.53,76.1,136769.0,76.44,76.69,75.53,76.1,136769.0
2016-02-25 12:00:00,76.15,76.29,75.82,76.12,71153.0,76.15,76.29,75.82,76.12,71153.0
2016-02-25 12:30:00,76.04,76.22,75.83,76.05,52892.0,76.04,76.22,75.83,76.05,52892.0
2016-02-25 13:00:00,75.98,76.29,75.86,76.06,49420.0,75.98,76.29,75.86,76.06,49420.0
2016-02-25 13:30:00,76.12,77.35,76.12,76.34,103735.0,76.12,77.35,76.12,76.34,103735.0
2016-02-25 14:00:00,76.42,76.66,75.96,76.65,87589.0,76.42,76.66,75.96,76.65,87589.0
2016-02-25 14:30:00,76.74,76.84,75.84,76.2,81867.0,76.74,76.84,75.84,76.2,81867.0
2016-02-25 15:00:00,76.13,76.36,75.19,76.01,221526.0,76.13,76.36,75.19,76.01,221526.0
2016-02-25 15:30:00,76.02,76.55,75.89,76.37,302914.0,76.02,76.55,75.89,76.37,302914.0
2016-02-26 09:30:00,76.64,80.51,74.8,79.56,323662.0,76.64,80.51,74.8,79.56,323662.0
2016-02-26 10:00:00,79.4,82.11,78.44,80.31,325758.0,79.4,82.11,78.44,80.31,325758.0
2016-02-26 10:30:00,80.37,80.37,78.76,79.2,154018.0,80.37,80.37,78.76,79.2,154018.0
2016-02-26 11:00:00,79.2,81.0,79.08,80.69,137470.0,79.2,81.0,79.08,80.69,137470.0
2016-02-26 11:30:00,80.69,80.92,79.68,80.35,102804.0,80.69,80.92,79.68,80.35,102804.0
2016-02-26 12:00:00,80.42,80.43,78.33,78.59,67110.0,80.42,80.43,78.33,78.59,67110.0
2016-02-26 12:30:00,78.67,80.92,78.67,80.77,144168.0,78.67,80.92,78.67,80.77,144168.0
2016-02-26 13:00:00,80.65,81.8,80.42,81.75,101525.0,80.65,81.8,80.42,81.75,101525.0
2016-02-26 13:30:00,81.73,81.98,81.04,81.44,125758.0,81.73,81.98,81.04,81.44,125758.0
2016-02-26 14:00:00,81.48,81.76,80.7,81.2,117004.0,81.48,81.76,80.7,81.2,117004.0
2016-02-26 14:30:00,81.22,81.42,80.14,80.21,83782.0,81.22,81.42,80.14,80.21,83782.0
2016-02-26 15:00:00,80.14,80.8,80.13,80.61,92265.0,80.14,80.8,80.13,80.61,92265.0
2016-02-26 15:30:00,80.64,80.81,79.93,80.14,239781.0,80.64,80.81,79.93,80.14,239781.0
2016-02-29 09:30:00,80.75,83.9,80.62,82.85,578470.0,80.75,83.9,80.62,82.85,578470.0
2016-02-29 10:00:00,82.86,83.97,82.6,83.32,407268.0,82.86,83.97,82.6,83.32,407268.0
2016-02-29 10:30:00,83.31,84.9,83.31,83.71,319582.0,83.31,84.9,83.31,83.71,319582.0
2016-02-29 11:00:00,83.65,83.69,82.96,83.16,293652.0,83.65,83.69,82.96,83.16,293652.0
2016-02-29 11:30:00,83.23,83.81,83.13,83.52,198100.0,83.23,83.81,83.13,83.52,198100.0
2016-02-29 12:00:00,83.59,83.87,83.34,83.51,154540.0,83.59,83.87,83.34,83.51,154540.0
2016-02-29 12:30:00,83.53,83.73,82.78,83.53,184610.0,83.53,83.73,82.78,83.53,184610.0
2016-02-29 13:00:00,83.56,83.82,83.22,83.32,125290.0,83.56,83.82,83.22,83.32,125290.0
2016-02-29 13:30:00,83.39,83.4,82.36,82.45,279912.0,83.39,83.4,82.36,82.45,279912.0
2016-02-29 14:00:00,82.41,82.45,81.43,81.77,214976.0,82.41,82.45,81.43,81.77,214976.0
2016-02-29 14:30:00,81.79,81.93,81.49,81.62,170010.0,81.79,81.93,81.49,81.62,170010.0
2016-02-29 15:00:00,81.6,82.22,81.28,82.11,268588.0,81.6,82.22,81.28,82.11,268588.0
2016-02-29 15:30:00,82.12,82.37,81.79,81.9,563760.0,82.12,82.37,81.79,81.9,563760.0
2016-03-01 09:30:00,82.5,83.59,81.03,82.47,130396.0,82.5,83.59,81.03,82.47,130396.0
2016-03-01 10:00:00,82.57,83.24,81.89,83.19,88796.0,82.57,83.24,81.89,83.19,88796.0
2016-03-01 10:30:00,83.06,84.08,82.91,83.73,132012.0,83.06,84.08,82.91,83.73,132012.0
2016-03-01 11:00:00,83.69,84.76,83.43,84.23,138303.0,83.69,84.76,83.43,84.23,138303.0
2016-03-01 11:30:00,84.28,84.63,83.21,84.12,94104.0,84.28,84.63,83.21,84.12,94104.0
2016-03-01 12:00:00,84.08,84.45,83.97,84.3,63703.0,84.08,84.45,83.97,84.3,63703.0
2016-03-01 12:30:00,84.3,84.45,83.62,84.38,102137.0,84.3,84.45,83.62,84.38,102137.0
2016-03-01 13:00:00,84.4,85.88,84.26,85.74,179937.0,84.4,85.88,84.26,85.74,179937.0
2016-03-01 13:30:00,85.69,86.48,85.44,86.33,145063.0,85.69,86.48,85.44,86.33,145063.0
2016-03-01 14:00:00,86.34,86.76,85.5,86.49,160654.0,86.34,86.76,85.5,86.49,160654.0
2016-03-01 14:30:00,86.5,88.04,86.38,87.89,144984.0,86.5,88.04,86.38,87.89,144984.0
2016-03-01 15:00:00,87.84,88.03,87.54,87.55,152659.0,87.84,88.03,87.54,87.55,152659.0
2016-03-01 15:30:00,87.55,87.64,86.79,87.58,321996.0,87.55,87.64,86.79,87.58,321996.0
2016-03-02 09:30:00,87.44,89.99,86.85,89.21,225105.0,87.44,89.99,86.85,89.21,225105.0
2016-03-02 10:00:00,88.99,90.34,88.7,89.43,206250.0,88.99,90.34,88.7,89.43,206250.0
2016-03-02 10:30:00,89.35,89.84,86.22,86.45,166552.0,89.35,89.84,86.22,86.45,166552.0
2016-03-02 11:00:00,86.47,87.37,86.12,86.34,139275.0,86.47,87.37,86.12,86.34,139275.0
2016-03-02 11:30:00,86.45,86.78,84.56,84.8,119611.0,86.45,86.78,84.56,84.8,119611.0
2016-03-02 12:00:00,84.65,84.9,84.0,84.88,125964.0,84.65,84.9,84.0,84.88,125964.0
2016-03-02 12:30:00,84.91,86.33,84.84,86.28,115551.0,84.91,86.33,84.84,86.28,115551.0
2016-03-02 13:00:00,86.23,87.14,86.13,87.14,91298.0,86.23,87.14,86.13,87.14,91298.0
2016-03-02 13:30:00,87.06,87.38,86.27,86.38,82168.0,87.06,87.38,86.27,86.38,82168.0
2016-03-02 14:00:00,86.36,86.72,86.17,86.46,67253.0,86.36,86.72,86.17,86.46,67253.0
2016-03-02 14:30:00,86.54,87.29,86.54,86.84,57426.0,86.54,87.29,86.54,86.84,57426.0
2016-03-02 15:00:00,86.88,87.25,86.56,87.11,73142.0,86.88,87.25,86.56,87.11,73142.0
2016-03-02 15:30:00,87.12,87.78,87.01,87.44,227627.0,87.12,87.78,87.01,87.44,227627.0
2016-03-03 09:30:00,88.93,90.05,88.28,89.68,241317.0,88.93,90.05,88.28,89.68,241317.0
2016-03-03 10:00:00,89.73,90.9,89.01,89.67,411399.0,89.73,90.9,89.01,89.67,411399.0
2016-03-03 10:30:00,89.8,90.02,88.81,89.25,112772.0,89.8,90.02,88.81,89.25,112772.0
2016-03-03 11:00:00,89.19,89.4,88.75,88.8,98700.0,89.19,89.4,88.75,88.8,98700.0
2016-03-03 11:30:00,88.82,89.43,88.53,89.43,260966.0,88.82,89.43,88.53,89.43,260966.0
2016-03-03 12:00:00,89.35,89.43,88.81,89.06,93601.0,89.35,89.43,88.81,89.06,93601.0
2016-03-03 12:30:00,89.11,89.9,88.63,89.03,134162.0,89.11,89.9,88.63,89.03,134162.0
2016-03-03 13:00:00,89.04,90.19,88.91,90.02,145542.0,89.04,90.19,88.91,90.02,145542.0
2016-03-03 13:30:00,90.07,90.99,89.94,90.18,135035.0,90.07,90.99,89.94,90.18,135035.0
2016-03-03 14:00:00,90.28,90.29,89.27,89.31,94373.0,90.28,90.29,89.27,89.31,94373.0
2016-03-03 14:30:00,89.38,89.71,88.98,89.39,92599.0,89.38,89.71,88.98,89.39,92599.0
2016-03-03 15:00:00,89.46,90.01,88.74,89.9,199383.0,89.46,90.01,88.74,89.9,199383.0
2016-03-03 15:30:00,89.88,90.69,89.18,89.57,368212.0,89.88,90.69,89.18,89.57,368212.0
2016-03-04 09:30:00,89.73,89.82,88.0,88.43,202728.0,89.73,89.82,88.0,88.43,202728.0
2016-03-04 10:00:00,88.57,88.97,87.8,88.72,127331.0,88.57,88.97,87.8,88.72,127331.0
2016-03-04 10:30:00,88.7,89.06,87.0,87.06,143494.0,88.7,89.06,87.0,87.06,143494.0
2016-03-04 11:00:00,87.02,87.99,87.0,87.94,111989.0,87.02,87.99,87.0,87.94,111989.0
2016-03-04 11:30:00,87.97,88.99,87.95,88.26,77517.0,87.97,88.99,87.95,88.26,77517.0
2016-03-04 12:00:00,88.26,88.67,87.83,88.22,65571.0,88.26,88.67,87.83,88.22,65571.0
2016-03-04 12:30:00,88.22,89.01,88.22,88.51,68528.0,88.22,89.01,88.22,88.51,68528.0
2016-03-04 13:00:00,88.6,88.88,88.29,88.37,51615.0,88.6,88.88,88.29,88.37,51615.0
2016-03-04 13:30:00,88.5,88.99,88.23,88.31,72552.0,88.5,88.99,88.23,88.31,72552.0
2016-03-04 14:00:00,88.27,88.46,87.63,87.95,54338.0,88.27,88.46,87.63,87.95,54338.0
2016-03-04 14:30:00,87.93,88.18,87.34,87.39,108838.0,87.93,88.18,87.34,87.39,108838.0
2016-03-04 15:00:00,87.34,87.62,87.21,87.32,89045.0,87.34,87.62,87.21,87.32,89045.0
2016-03-04 15:30:00,87.39,87.76,86.47,86.67,265168.0,87.39,87.76,86.47,86.67,265168.0
2016-03-07 09:30:00,87.7,89.84,87.49,89.0,219914.0,87.7,89.84,87.49,89.0,219914.0
2016-03-07 10:00:00,89.0,89.66,88.56,88.77,177755.0,89.0,89.66,88.56,88.77,177755.0
2016-03-07 10:30:00,88.76,89.25,88.06,88.61,100177.0,88.76,89.25,88.06,88.61,100177.0
2016-03-07 11:00:00,88.56,89.06,88.26,88.86,85920.0,88.56,89.06,88.26,88.86,85920.0
2016-03-07 11:30:00,88.86,89.48,88.82,89.13,90776.0,88.86,89.48,88.82,89.13,90776.0
2016-03-07 12:00:00,89.06,89.29,88.55,88.79,68235.0,89.06,89.29,88.55,88.79,68235.0
2016-03-07 12:30:00,88.83,88.97,88.58,88.62,53718.0,88.83,88.97,88.58,88.62,53718.0
2016-03-07 13:00:00,88.72,89.27,88.08,88.08,65859.0,88.72,89.27,88.08,88.08,65859.0
2016-03-07 13:30:00,88.14,88.18,86.9,87.1,73229.0,88.14,88.18,86.9,87.1,73229.0
2016-03-07 14:00:00,86.94,87.28,86.34,86.48,97243.0,86.94,87.28,86.34,86.48,97243.0
2016-03-07 14:30:00,86.54,87.22,86.18,87.1,77269.0,86.54,87.22,86.18,87.1,77269.0
2016-03-07 15:00:00,87.08,87.47,86.91,87.32,41497.0,87.08,87.47,86.91,87.32,41497.0
2016-03-07 15:30:00,87.32,88.25,87.25,88.22,187248.0,87.32,88.25,87.25,88.22,187248.0
2016-03-08 09:30:00,89.36,90.46,87.6,88.97,230850.0,89.36,90.46,87.6,88.97,230850.0
2016-03-08 10:00:00,88.97,89.05,86.82,87.06,71363.0,88.97,89.05,86.82,87.06,71363.0
2016-03-08 10:30:00,87.0,87.39,86.25,86.43,95282.0,87.0,87.39,86.25,86.43,95282.0
2016-03-08 11:00:00,86.46,87.48,86.43,86.9,69347.0,86.46,87.48,86.43,86.9,69347.0
2016-03-08 11:30:00,86.88,86.96,86.02,86.62,59080.0,86.88,86.96,86.02,86.62,59080.0
2016-03-08 12:00:00,86.72,86.86,86.14,86.7,47909.0,86.72,86.86,86.14,86.7,47909.0
2016-03-08 12:30:00,86.73,86.88,85.97,86.22,54361.0,86.73,86.88,85.97,86.22,54361.0
2016-03-08 13:00:00,86.16,86.57,85.75,86.57,27328.0,86.16,86.57,85.75,86.57,27328.0
2016-03-08 13:30:00,86.57,87.0,86.51,86.6,48368.0,86.57,87.0,86.51,86.6,48368.0
2016-03-08 14:00:00,86.54,86.75,86.27,86.36,36623.0,86.54,86.75,86.27,86.36,36623.0
2016-03-08 14:30:00,86.47,86.61,85.88,86.03,49398.0,86.47,86.61,85.88,86.03,49398.0
2016-03-08 15:00:00,86.0,86.15,85.35,85.35,56444.0,86.0,86.15,85.35,85.35,56444.0
2016-03-08 15:30:00,85.37,85.8,85.29,85.49,190537.0,85.37,85.8,85.29,85.49,190537.0
2016-03-09 09:30:00,85.86,86.21,83.0,83.85,299956.0,85.86,86.21,83.0,83.85,299956.0
2016-03-09 10:00:00,83.93,84.12,82.7,83.43,243330.0,83.93,84.12,82.7,83.43,243330.0
2016-03-09 10:30:00,83.52,84.79,83.11,83.54,160880.0,83.52,84.79,83.11,83.54,160880.0
2016-03-09 11:00:00,83.54,83.75,82.51,82.86,179516.0,83.54,83.75,82.51,82.86,179516.0
2016-03-09 11:30:00,82.9,83.5,82.9,83.49,102428.0,82.9,83.5,82.9,83.49,102428.0
2016-03-09 12:00:00,83.5,84.08,83.42,83.99,113840.0,83.5,84.08,83.42,83.99,113840.0
2016-03-09 12:30:00,84.08,84.21,83.31,83.48,194668.0,84.08,84.21,83.31,83.48,194668.0
2016-03-09 13:00:00,83.43,84.59,83.35,84.18,188088.0,83.43,84.59,83.35,84.18,188088.0
2016-03-09 13:30:00,84.25,84.57,84.12,84.45,103802.0,84.25,84.57,84.12,84.45,103802.0
2016-03-09 14:00:00,84.39,84.65,84.05,84.4,271392.0,84.39,84.65,84.05,84.4,271392.0
2016-03-09 14:30:00,84.45,85.14,84.41,84.98,106866.0,84.45,85.14,84.41,84.98,106866.0
2016-03-09 15:00:00,85.05,85.2,84.87,85.04,170080.0,85.05,85.2,84.87,85.04,170080.0
2016-03-09 15:30:00,85.03,85.44,84.96,85.19,381804.0,85.03,85.44,84.96,85.19,381804.0
2016-03-10 09:30:00,86.54,86.54,83.93,85.49,99487.0,86.54,86.54,83.93,85.49,99487.0
2016-03-10 10:00:00,85.39,85.54,83.94,84.83,99742.0,85.39,85.54,83.94,84.83,99742.0
2016-03-10 10:30:00,84.88,84.88,83.52,84.02,55038.0,84.88,84.88,83.52,84.02,55038.0
2016-03-10 11:00:00,83.92,84.26,82.56,82.78,95990.0,83.92,84.26,82.56,82.78,95990.0
2016-03-10 11:30:00,82.94,83.89,82.61,83.73,115252.0,82.94,83.89,82.61,83.73,115252.0
2016-03-10 12:00:00,83.67,84.17,82.86,83.08,30883.0,83.67,84.17,82.86,83.08,30883.0
2016-03-10 12:30:00,83.01,83.25,82.23,82.59,62996.0,83.01,83.25,82.23,82.59,62996.0
2016-03-10 13:00:00,82.63,82.82,82.11,82.62,47295.0,82.63,82.82,82.11,82.62,47295.0
2016-03-10 13:30:00,82.63,82.8,81.8,81.95,54399.0,82.63,82.8,81.8,81.95,54399.0
2016-03-10 14:00:00,81.88,82.5,81.32,82.24,55546.0,81.88,82.5,81.32,82.24,55546.0
2016-03-10 14:30:00,82.35,83.68,82.31,83.08,59267.0,82.35,83.68,82.31,83.08,59267.0
2016-03-10 15:00:00,83.07,84.05,82.88,84.01,66191.0,83.07,84.05,82.88,84.01,66191.0
2016-03-10 15:30:00,83.96,84.14,83.35,83.59,135993.0,83.96,84.14,83.35,83.59,135993.0
2016-03-11 09:30:00,84.6,85.22,83.59,85.17,127431.0,84.6,85.22,83.59,85.17,127431.0
2016-03-11 10:00:00,85.18,85.45,83.9,84.19,113770.0,85.18,85.45,83.9,84.19,113770.0
2016-03-11 10:30:00,84.24,85.98,84.17,85.62,123116.0,84.24,85.98,84.17,85.62,123116.0
2016-03-11 11:00:00,85.64,86.21,85.45,86.16,47425.0,85.64,86.21,85.45,86.16,47425.0
2016-03-11 11:30:00,86.14,86.92,85.97,86.54,35700.0,86.14,86.92,85.97,86.54,35700.0
2016-03-11 12:00:00,86.41,87.03,86.24,86.91,36531.0,86.41,87.03,86.24,86.91,36531.0
2016-03-11 12:30:00,86.79,86.97,86.39,86.59,63684.0,86.79,86.97,86.39,86.59,63684.0
2016-03-11 13:00:00,86.58,86.86,86.46,86.75,42537.0,86.58,86.86,86.46,86.75,42537.0
2016-03-11 13:30:00,86.68,87.23,86.61,86.9,84012.0,86.68,87.23,86.61,86.9,84012.0
2016-03-11 14:00:00,86.9,87.4,86.9,87.17,57266.0,86.9,87.4,86.9,87.17,57266.0
2016-03-11 14:30:00,87.21,87.65,87.18,87.65,47377.0,87.21,87.65,87.18,87.65,47377.0
2016-03-11 15:00:00,87.59,88.0,87.57,87.91,68541.0,87.59,88.0,87.57,87.91,68541.0
2016-03-11 15:30:00,87.87,88.54,87.77,88.23,216331.0,87.87,88.54,87.77,88.23,216331.0
2016-03-14 09:30:00,87.52,88.76,87.11,87.11,88977.0,87.52,88.76,87.11,87.11,88977.0
2016-03-14 10:00:00,87.05,88.62,87.0,88.05,115481.0,87.05,88.62,87.0,88.05,115481.0
2016-03-14 10:30:00,87.98,88.2,87.44,87.5,54424.0,87.98,88.2,87.44,87.5,54424.0
2016-03-14 11:00:00,87.51,88.04,86.8,87.44,116080.0,87.51,88.04,86.8,87.44,116080.0
2016-03-14 11:30:00,87.36,87.54,86.03,86.63,69642.0,87.36,87.54,86.03,86.63,69642.0
2016-03-14 12:00:00,86.44,86.56,85.95,86.13,64591.0,86.44,86.56,85.95,86.13,64591.0
2016-03-14 12:30:00,86.12,86.24,85.46,85.58,62413.0,86.12,86.24,85.46,85.58,62413.0
2016-03-14 13:00:00,85.65,86.41,85.53,86.36,101763.0,85.65,86.41,85.53,86.36,101763.0
2016-03-14 13:30:00,86.36,87.16,86.21,86.98,112179.0,86.36,87.16,86.21,86.98,112179.0
2016-03-14 14:00:00,86.98,87.01,86.27,86.47,67187.0,86.98,87.01,86.27,86.47,67187.0
2016-03-14 14:30:00,86.54,86.62,86.06,86.15,47184.0,86.54,86.62,86.06,86.15,47184.0
2016-03-14 15:00:00,86.11,86.28,85.72,85.97,96452.0,86.11,86.28,85.72,85.97,96452.0
2016-03-14 15:30:00,85.99,86.23,85.76,85.97,151890.0,85.99,86.23,85.76,85.97,151890.0
2016-03-15 09:30:00,85.44,85.55,83.75,84.39,77073.0,85.44,85.55,83.75,84.39,77073.0
2016-03-15 10:00:00,84.59,84.64,83.27,84.32,57549.0,84.59,84.64,83.27,84.32,57549.0
2016-03-15 10:30:00,84.33,84.69,83.46,83.48,65513.0,84.33,84.69,83.46,83.48,65513.0
2016-03-15 11:00:00,83.47,84.64,83.35,84.13,74802.0,83.47,84.64,83.35,84.13,74802.0
2016-03-15 11:30:00,84.15,84.49,83.78,83.84,38253.0,84.15,84.49,83.78,83.84,38253.0
2016-03-15 12:00:00,83.63,84.26,83.51,83.85,45128.0,83.63,84.26,83.51,83.85,45128.0
2016-03-15 12:30:00,83.92,84.17,83.34,83.39,83847.0,83.92,84.17,83.34,83.39,83847.0
2016-03-15 13:00:00,83.38,83.61,82.85,83.59,45142.0,83.38,83.61,82.85,83.59,45142.0
2016-03-15 13:30:00,83.6,84.0,83.1,83.25,27799.0,83.6,84.0,83.1,83.25,27799.0
2016-03-15 14:00:00,83.28,83.65,82.96,83.05,81058.0,83.28,83.65,82.96,83.05,81058.0
2016-03-15 14:30:00,83.03,83.04,82.51,82.59,64697.0,83.03,83.04,82.51,82.59,64697.0
2016-03-15 15:00:00,82.59,83.44,82.4,83.27,96581.0,82.59,83.44,82.4,83.27,96581.0
2016-03-15 15:30:00,83.27,83.46,83.08,83.42,174028.0,83.27,83.46,83.08,83.42,174028.0
2016-03-16 09:30:00,82.81,83.6,82.4,82.67,93614.0,82.81,83.6,82.4,82.67,93614.0
2016-03-16 10:00:00,82.78,84.0,82.37,82.37,55881.0,82.78,84.0,82.37,82.37,55881.0
2016-03-16 10:30:00,82.39,83.02,82.0,82.49,58465.0,82.39,83.02,82.0,82.49,58465.0
2016-03-16 11:00:00,82.5,82.8,81.3,81.34,44797.0,82.5,82.8,81.3,81.34,44797.0
2016-03-16 11:30:00,81.36,81.49,80.65,80.88,65020.0,81.36,81.49,80.65,80.88,65020.0
2016-03-16 12:00:00,80.86,81.58,80.2,81.19,87513.0,80.86,81.58,80.2,81.19,87513.0
2016-03-16 12:30:00,81.04,81.13,80.28,80.36,58632.0,81.04,81.13,80.28,80.36,58632.0
2016-03-16 13:00:00,80.36,80.57,79.67,79.88,64003.0,80.36,80.57,79.67,79.88,64003.0
2016-03-16 13:30:00,79.83,79.96,79.28,79.64,45927.0,79.83,79.96,79.28,79.64,45927.0
2016-03-16 14:00:00,79.69,80.43,78.61,79.47,131140.0,79.69,80.43,78.61,79.47,131140.0
2016-03-16 14:30:00,79.56,80.57,79.07,79.9,103486.0,79.56,80.57,79.07,79.9,103486.0
2016-03-16 15:00:00,79.85,80.83,79.85,80.77,104628.0,79.85,80.83,79.85,80.77,104628.0
2016-03-16 15:30:00,80.82,80.82,80.01,80.34,211787.0,80.82,80.82,80.01,80.34,211787.0
2016-03-17 09:30:00,80.4,80.4,77.23,78.11,90068.0,80.4,80.4,77.23,78.11,90068.0
2016-03-17 10:00:00,77.96,78.06,76.6,76.88,177547.0,77.96,78.06,76.6,76.88,177547.0
2016-03-17 10:30:00,77.0,77.23,75.89,76.49,210623.0,77.0,77.23,75.89,76.49,210623.0
2016-03-17 11:00:00,76.45,76.46,74.67,76.09,261796.0,76.45,76.46,74.67,76.09,261796.0
2016-03-17 11:30:00,76.16,76.7,75.76,76.46,88889.0,76.16,76.7,75.76,76.46,88889.0
2016-03-17 12:00:00,76.49,77.7,76.15,77.59,192156.0,76.49,77.7,76.15,77.59,192156.0
2016-03-17 12:30:00,77.61,77.85,77.41,77.63,102650.0,77.61,77.85,77.41,77.63,102650.0
2016-03-17 13:00:00,77.58,77.98,76.77,77.4,225066.0,77.58,77.98,76.77,77.4,225066.0
2016-03-17 13:30:00,77.44,77.51,76.53,76.98,255513.0,77.44,77.51,76.53,76.98,255513.0
2016-03-17 14:00:00,76.9,78.72,76.85,77.49,143765.0,76.9,78.72,76.85,77.49,143765.0
2016-03-17 14:30:00,77.54,77.9,76.84,76.96,193809.0,77.54,77.9,76.84,76.96,193809.0
2016-03-17 15:00:00,76.96,77.15,76.58,77.03,288438.0,76.96,77.15,76.58,77.03,288438.0
2016-03-17 15:30:00,77.03,78.1,76.94,77.31,289688.0,77.03,78.1,76.94,77.31,289688.0
2016-03-18 09:30:00,77.81,79.38,77.18,77.18,257558.0,77.81,79.38,77.18,77.18,257558.0
2016-03-18 10:00:00,77.18,78.62,77.08,77.86,81638.0,77.18,78.62,77.08,77.86,81638.0
2016-03-18 10:30:00,77.82,77.82,77.34,77.56,75276.0,77.82,77.82,77.34,77.56,75276.0
2016-03-18 11:00:00,77.63,78.62,77.63,78.02,44984.0,77.63,78.62,77.63,78.02,44984.0
2016-03-18 11:30:00,78.05,79.3,77.81,79.04,51572.0,78.05,79.3,77.81,79.04,51572.0
2016-03-18 12:00:00,79.13,80.28,79.13,80.13,82969.0,79.13,80.28,79.13,80.13,82969.0
2016-03-18 12:30:00,80.15,80.68,79.81,80.4,79049.0,80.15,80.68,79.81,80.4,79049.0
2016-03-18 13:00:00,80.51,80.59,79.35,80.15,68143.0,80.51,80.59,79.35,80.15,68143.0
2016-03-18 13:30:00,80.14,81.19,79.67,81.16,86125.0,80.14,81.19,79.67,81.16,86125.0
2016-03-18 14:00:00,81.12,81.25,80.65,80.67,96618.0,81.12,81.25,80.65,80.67,96618.0
2016-03-18 14:30:00,80.65,81.17,80.54,80.69,40711.0,80.65,81.17,80.54,80.69,40711.0
2016-03-18 15:00:00,80.73,81.15,80.57,80.98,78947.0,80.73,81.15,80.57,80.98,78947.0
2016-03-18 15:30:00,80.98,81.47,80.79,80.94,355061.0,80.98,81.47,80.79,80.94,355061.0
2016-03-21 09:30:00,76.13,79.81,75.9,79.04,639063.0,76.13,79.81,75.9,79.04,639063.0
2016-03-21 10:00:00,79.03,79.03,77.9,78.33,232882.0,79.03,79.03,77.9,78.33,232882.0
2016-03-21 10:30:00,78.23,78.71,77.76,78.25,155843.0,78.23,78.71,77.76,78.25,155843.0
2016-03-21 11:00:00,78.3,78.34,77.53,78.15,110413.0,78.3,78.34,77.53,78.15,110413.0
2016-03-21 11:30:00,78.17,78.69,77.67,78.16,229197.0,78.17,78.69,77.67,78.16,229197.0
2016-03-21 12:00:00,78.14,78.23,77.17,77.41,106656.0,78.14,78.23,77.17,77.41,106656.0
2016-03-21 12:30:00,77.46,77.66,76.95,77.03,116217.0,77.46,77.66,76.95,77.03,116217.0
2016-03-21 13:00:00,77.07,77.84,76.9,77.83,123227.0,77.07,77.84,76.9,77.83,123227.0
2016-03-21 13:30:00,77.84,78.01,77.51,77.97,77761.0,77.84,78.01,77.51,77.97,77761.0
2016-03-21 14:00:00,77.97,77.97,77.21,77.79,93828.0,77.97,77.97,77.21,77.79,93828.0
2016-03-21 14:30:00,77.8,78.14,77.67,78.02,88591.0,77.8,78.14,77.67,78.02,88591.0
2016-03-21 15:00:00,78.02,78.02,77.66,77.95,72587.0,78.02,78.02,77.66,77.95,72587.0
2016-03-21 15:30:00,77.95,78.3,77.67,78.19,222096.0,77.95,78.3,77.67,78.19,222096.0
2016-03-22 09:30:00,77.46,80.5,77.46,80.38,376080.0,77.46,80.5,77.46,80.38,376080.0
2016-03-22 10:00:00,80.46,81.77,79.91,81.44,276402.0,80.46,81.77,79.91,81.44,276402.0
2016-03-22 10:30:00,81.54,82.43,81.46,82.22,187934.0,81.54,82.43,81.46,82.22,187934.0
2016-03-22 11:00:00,82.21,83.34,82.08,82.86,242758.0,82.21,83.34,82.08,82.86,242758.0
2016-03-22 11:30:00,82.86,82.96,81.98,82.2,121143.0,82.86,82.96,81.98,82.2,121143.0
2016-03-22 12:00:00,82.17,82.65,81.99,82.65,168643.0,82.17,82.65,81.99,82.65,168643.0
2016-03-22 12:30:00,82.55,82.96,82.39,82.75,145479.0,82.55,82.96,82.39,82.75,145479.0
2016-03-22 13:00:00,82.76,82.99,82.66,82.94,93190.0,82.76,82.99,82.66,82.94,93190.0
2016-03-22 13:30:00,82.87,82.99,82.35,82.44,98482.0,82.87,82.99,82.35,82.44,98482.0
2016-03-22 14:00:00,82.45,82.84,82.4,82.61,75813.0,82.45,82.84,82.4,82.61,75813.0
2016-03-22 14:30:00,82.6,82.84,82.6,82.68,51407.0,82.6,82.84,82.6,82.68,51407.0
2016-03-22 15:00:00,82.61,82.9,82.54,82.65,165455.0,82.61,82.9,82.54,82.65,165455.0
2016-03-22 15:30:00,82.65,83.66,82.65,83.45,267831.0,82.65,83.66,82.65,83.45,267831.0
2016-03-23 09:30:00,83.18,85.32,83.17,84.03,174976.0,83.18,85.32,83.17,84.03,174976.0
2016-03-23 10:00:00,84.01,84.56,82.88,84.35,152032.0,84.01,84.56,82.88,84.35,152032.0
2016-03-23 10:30:00,84.34,84.54,83.71,84.4,168969.0,84.34,84.54,83.71,84.4,168969.0
2016-03-23 11:00:00,84.33,84.44,83.8,84.06,141999.0,84.33,84.44,83.8,84.06,141999.0
2016-03-23 11:30:00,84.01,84.59,83.86,84.16,77226.0,84.01,84.59,83.86,84.16,77226.0
2016-03-23 12:00:00,84.18,84.51,83.82,83.95,86060.0,84.18,84.51,83.82,83.95,86060.0
2016-03-23 12:30:00,84.0,84.19,83.4,83.58,107274.0,84.0,84.19,83.4,83.58,107274.0
2016-03-23 13:00:00,83.6,83.67,82.72,82.83,114738.0,83.6,83.67,82.72,82.83,114738.0
2016-03-23 13:30:00,82.79,83.06,82.36,82.36,135522.0,82.79,83.06,82.36,82.36,135522.0
2016-03-23 14:00:00,82.29,82.76,82.15,82.28,87002.0,82.29,82.76,82.15,82.28,87002.0
2016-03-23 14:30:00,82.22,82.66,81.45,81.6,101600.0,82.22,82.66,81.45,81.6,101600.0
2016-03-23 15:00:00,81.57,81.96,81.08,81.24,210427.0,81.57,81.96,81.08,81.24,210427.0
2016-03-23 15:30:00,81.22,81.61,80.34,80.61,345783.0,81.22,81.61,80.34,80.61,345783.0
2016-03-24 09:30:00,80.82,81.13,78.42,80.91,139355.0,80.82,81.13,78.42,80.91,139355.0
2016-03-24 10:00:00,80.9,81.64,80.79,81.15,151238.0,80.9,81.64,80.79,81.15,151238.0
2016-03-24 10:30:00,81.12,83.0,81.03,82.76,125605.0,81.12,83.0,81.03,82.76,125605.0
2016-03-24 11:00:00,82.66,83.01,81.7,81.84,45317.0,82.66,83.01,81.7,81.84,45317.0
2016-03-24 11:30:00,81.76,82.12,80.98,81.15,87879.0,81.76,82.12,80.98,81.15,87879.0
2016-03-24 12:00:00,81.2,81.53,80.12,80.25,71506.0,81.2,81.53,80.12,80.25,71506.0
2016-03-24 12:30:00,80.19,80.37,79.95,80.15,41058.0,80.19,80.37,79.95,80.15,41058.0
2016-03-24 13:00:00,80.07,80.28,79.9,80.17,44325.0,80.07,80.28,79.9,80.17,44325.0
2016-03-24 13:30:00,80.09,80.24,79.83,80.0,76344.0,80.09,80.24,79.83,80.0,76344.0
2016-03-24 14:00:00,80.0,80.14,79.45,79.78,165060.0,80.0,80.14,79.45,79.78,165060.0
2016-03-24 14:30:00,79.62,79.84,79.55,79.7,42825.0,79.62,79.84,79.55,79.7,42825.0
2016-03-24 15:00:00,79.7,81.29,79.63,81.13,139576.0,79.7,81.29,79.63,81.13,139576.0
2016-03-24 15:30:00,81.13,81.17,80.8,80.93,104219.0,81.13,81.17,80.8,80.93,104219.0
2016-03-28 09:30:00,81.35,81.45,79.31,81.22,41941.0,81.35,81.45,79.31,81.22,41941.0
2016-03-28 10:00:00,81.3,81.45,80.6,80.97,34229.0,81.3,81.45,80.6,80.97,34229.0
2016-03-28 10:30:00,80.53,80.53,79.6,79.98,48950.0,80.53,80.53,79.6,79.98,48950.0
2016-03-28 11:00:00,79.9,80.08,79.45,79.51,15593.0,79.9,80.08,79.45,79.51,15593.0
2016-03-28 11:30:00,79.49,79.99,79.35,79.76,33058.0,79.49,79.99,79.35,79.76,33058.0
2016-03-28 12:00:00,79.78,79.82,79.33,79.74,11362.0,79.78,79.82,79.33,79.74,11362.0
2016-03-28 12:30:00,79.61,80.69,79.41,79.79,36121.0,79.61,80.69,79.41,79.79,36121.0
2016-03-28 13:00:00,79.89,80.4,79.85,80.25,22262.0,79.89,80.4,79.85,80.25,22262.0
2016-03-28 13:30:00,80.19,80.32,79.81,80.0,31602.0,80.19,80.32,79.81,80.0,31602.0
2016-03-28 14:00:00,80.02,80.2,79.61,79.76,59837.0,80.02,80.2,79.61,79.76,59837.0
2016-03-28 14:30:00,79.72,79.72,79.07,79.37,52590.0,79.72,79.72,79.07,79.37,52590.0
2016-03-28 15:00:00,79.38,79.82,79.38,79.46,62411.0,79.38,79.82,79.38,79.46,62411.0
2016-03-28 15:30:00,79.41,79.68,78.87,78.99,128184.0,79.41,79.68,78.87,78.99,128184.0
2016-03-29 09:30:00,79.01,79.93,77.02,77.11,108694.0,79.01,79.93,77.02,77.11,108694.0
2016-03-29 10:00:00,77.19,77.98,77.02,77.03,119814.0,77.19,77.98,77.02,77.03,119814.0
2016-03-29 10:30:00,77.03,77.5,76.8,76.83,76685.0,77.03,77.5,76.8,76.83,76685.0
2016-03-29 11:00:00,76.88,77.14,76.42,76.56,203864.0,76.88,77.14,76.42,76.56,203864.0
2016-03-29 11:30:00,76.59,77.45,76.57,76.9,41374.0,76.59,77.45,76.57,76.9,41374.0
2016-03-29 12:00:00,76.91,77.27,76.71,77.03,58443.0,76.91,77.27,76.71,77.03,58443.0
2016-03-29 12:30:00,77.02,77.16,76.72,76.9,56395.0,77.02,77.16,76.72,76.9,56395.0
2016-03-29 13:00:00,76.97,77.14,76.71,77.13,82571.0,76.97,77.14,76.71,77.13,82571.0
2016-03-29 13:30:00,77.15,77.79,77.14,77.4,84466.0,77.15,77.79,77.14,77.4,84466.0
2016-03-29 14:00:00,77.47,78.24,77.46,78.07,91752.0,77.47,78.24,77.46,78.07,91752.0
2016-03-29 14:30:00,78.17,78.69,77.8,78.06,97175.0,78.17,78.69,77.8,78.06,97175.0
2016-03-29 15:00:00,78.07,78.42,77.88,78.31,59233.0,78.07,78.42,77.88,78.31,59233.0
2016-03-29 15:30:00,78.35,78.87,77.96,78.76,161076.0,78.35,78.87,77.96,78.76,161076.0
2016-03-30 09:30:00,79.37,81.5,79.37,80.09,100718.0,79.37,81.5,79.37,80.09,100718.0
2016-03-30 10:00:00,80.02,80.24,78.8,79.0,52740.0,80.02,80.24,78.8,79.0,52740.0
2016-03-30 10:30:00,79.13,79.27,78.81,78.84,90036.0,79.13,79.27,78.81,78.84,90036.0
2016-03-30 11:00:00,78.8,78.8,77.1,77.36,43979.0,78.8,78.8,77.1,77.36,43979.0
2016-03-30 11:30:00,77.4,78.63,77.25,78.54,72429.0,77.4,78.63,77.25,78.54,72429.0
2016-03-30 12:00:00,78.42,78.69,78.0,78.23,41830.0,78.42,78.69,78.0,78.23,41830.0
2016-03-30 12:30:00,78.23,78.54,77.98,78.34,41719.0,78.23,78.54,77.98,78.34,41719.0
2016-03-30 13:00:00,78.42,78.45,77.72,77.85,58845.0,78.42,78.45,77.72,77.85,58845.0
2016-03-30 13:30:00,77.83,78.08,77.75,78.05,21200.0,77.83,78.08,77.75,78.05,21200.0
2016-03-30 14:00:00,78.05,78.67,78.05,78.59,35099.0,78.05,78.67,78.05,78.59,35099.0
2016-03-30 14:30:00,78.69,78.74,78.02,78.03,23634.0,78.69,78.74,78.02,78.03,23634.0
2016-03-30 15:00:00,78.03,78.51,78.01,78.34,75828.0,78.03,78.51,78.01,78.34,75828.0
2016-03-30 15:30:00,78.41,78.44,78.0,78.1,103699.0,78.41,78.44,78.0,78.1,103699.0
2016-03-31 09:30:00,79.09,81.28,78.35,80.89,264892.0,79.09,81.28,78.35,80.89,264892.0
2016-03-31 10:00:00,80.9,81.83,80.62,81.35,198354.0,80.9,81.83,80.62,81.35,198354.0
2016-03-31 10:30:00,81.26,82.2,80.83,82.09,157350.0,81.26,82.2,80.83,82.09,157350.0
2016-03-31 11:00:00,82.08,82.56,81.73,81.96,101836.0,82.08,82.56,81.73,81.96,101836.0
2016-03-31 11:30:00,82.0,82.95,81.9,82.95,65222.0,82.0,82.95,81.9,82.95,65222.0
2016-03-31 12:00:00,82.95,83.37,82.42,83.36,87382.0,82.95,83.37,82.42,83.36,87382.0
2016-03-31 12:30:00,83.38,84.05,83.24,83.47,93108.0,83.38,84.05,83.24,83.47,93108.0
2016-03-31 13:00:00,83.52,84.12,83.05,83.36,126853.0,83.52,84.12,83.05,83.36,126853.0
2016-03-31 13:30:00,83.44,83.63,82.65,82.68,96993.0,83.44,83.63,82.65,82.68,96993.0
2016-03-31 14:00:00,82.69,83.01,82.3,82.84,88901.0,82.69,83.01,82.3,82.84,88901.0
2016-03-31 14:30:00,82.84,83.16,82.54,82.91,86785.0,82.84,83.16,82.54,82.91,86785.0
2016-03-31 15:00:00,82.87,83.27,82.68,82.88,92631.0,82.87,83.27,82.68,82.88,92631.0
2016-03-31 15:30:00,82.91,83.1,82.21,82.53,313261.0,82.91,83.1,82.21,82.53,313261.0
2016-04-01 09:30:00,81.46,83.65,81.03,82.77,130228.0,81.46,83.65,81.03,82.77,130228.0
2016-04-01 10:00:00,82.65,84.56,82.47,84.43,138743.0,82.65,84.56,82.47,84.43,138743.0
2016-04-01 10:30:00,84.5,86.34,84.23,86.16,205520.0,84.5,86.34,84.23,86.16,205520.0
2016-04-01 11:00:00,86.14,86.72,85.66,85.88,119079.0,86.14,86.72,85.66,85.88,119079.0
2016-04-01 11:30:00,85.87,86.4,85.35,85.54,86804.0,85.87,86.4,85.35,85.54,86804.0
2016-04-01 12:00:00,85.58,85.67,84.39,84.56,55645.0,85.58,85.67,84.39,84.56,55645.0
2016-04-01 12:30:00,84.54,84.84,83.99,84.73,44554.0,84.54,84.84,83.99,84.73,44554.0
2016-04-01 13:00:00,84.74,85.15,84.38,84.61,59855.0,84.74,85.15,84.38,84.61,59855.0
2016-04-01 13:30:00,84.61,84.61,83.77,83.78,45116.0,84.61,84.61,83.77,83.78,45116.0
2016-04-01 14:00:00,83.86,84.42,83.66,84.38,82620.0,83.86,84.42,83.66,84.38,82620.0
2016-04-01 14:30:00,84.39,84.75,84.31,84.59,66600.0,84.39,84.75,84.31,84.59,66600.0
2016-04-01 15:00:00,84.61,85.0,84.43,84.55,84609.0,84.61,85.0,84.43,84.55,84609.0
2016-04-01 15:30:00,84.55,84.78,84.41,84.64,166095.0,84.55,84.78,84.41,84.64,166095.0
2016-04-04 09:30:00,85.67,87.17,84.74,86.97,208443.0,85.67,87.17,84.74,86.97,208443.0
2016-04-04 10:00:00,86.82,86.95,85.94,86.15,43424.0,86.82,86.95,85.94,86.15,43424.0
2016-04-04 10:30:00,86.01,86.72,86.0,86.13,43995.0,86.01,86.72,86.0,86.13,43995.0
2016-04-04 11:00:00,86.07,86.44,85.99,86.23,59056.0,86.07,86.44,85.99,86.23,59056.0
2016-04-04 11:30:00,86.23,86.67,86.12,86.22,40385.0,86.23,86.67,86.12,86.22,40385.0
2016-04-04 12:00:00,86.14,86.64,86.14,86.36,44695.0,86.14,86.64,86.14,86.36,44695.0
2016-04-04 12:30:00,86.36,86.75,86.28,86.75,74306.0,86.36,86.75,86.28,86.75,74306.0
2016-04-04 13:00:00,86.66,86.72,86.15,86.2,39284.0,86.66,86.72,86.15,86.2,39284.0
2016-04-04 13:30:00,86.16,86.38,85.96,86.01,30246.0,86.16,86.38,85.96,86.01,30246.0
2016-04-04 14:00:00,86.06,86.18,85.47,85.55,43838.0,86.06,86.18,85.47,85.55,43838.0
2016-04-04 14:30:00,85.55,85.86,85.44,85.66,17317.0,85.55,85.86,85.44,85.66,17317.0
2016-04-04 15:00:00,85.63,85.75,85.28,85.31,27885.0,85.63,85.75,85.28,85.31,27885.0
2016-04-04 15:30:00,85.3,85.44,84.34,84.45,177908.0,85.3,85.44,84.34,84.45,177908.0
2016-04-05 09:30:00,83.99,84.45,82.79,83.18,59562.0,83.99,84.45,82.79,83.18,59562.0
2016-04-05 10:00:00,83.2,84.14,82.98,84.04,55244.0,83.2,84.14,82.98,84.04,55244.0
2016-04-05 10:30:00,83.99,84.57,83.68,84.3,58901.0,83.99,84.57,83.68,84.3,58901.0
2016-04-05 11:00:00,84.3,84.59,83.99,84.47,47648.0,84.3,84.59,83.99,84.47,47648.0
2016-04-05 11:30:00,84.49,84.7,83.26,83.9,23799.0,84.49,84.7,83.26,83.9,23799.0
2016-04-05 12:00:00,83.87,83.98,82.48,82.63,51525.0,83.87,83.98,82.48,82.63,51525.0
2016-04-05 12:30:00,82.52,83.49,82.52,83.49,27251.0,82.52,83.49,82.52,83.49,27251.0
2016-04-05 13:00:00,83.45,83.46,82.73,83.0,17638.0,83.45,83.46,82.73,83.0,17638.0
2016-04-05 13:30:00,82.98,83.63,82.8,83.53,64137.0,82.98,83.63,82.8,83.53,64137.0
2016-04-05 14:00:00,83.47,83.52,83.05,83.34,22746.0,83.47,83.52,83.05,83.34,22746.0
2016-04-05 14:30:00,83.25,83.65,83.2,83.55,32299.0,83.25,83.65,83.2,83.55,32299.0
2016-04-05 15:00:00,83.51,83.64,83.19,83.49,44501.0,83.51,83.64,83.19,83.49,44501.0
2016-04-05 15:30:00,83.45,83.52,82.86,83.01,92004.0,83.45,83.52,82.86,83.01,92004.0
2016-04-06 09:30:00,83.01,85.34,82.95,85.16,174142.0,83.01,85.34,82.95,85.16,174142.0
2016-04-06 10:00:00,85.17,85.69,84.33,84.91,90700.0,85.17,85.69,84.33,84.91,90700.0
2016-04-06 10:30:00,84.88,85.69,84.79,85.68,64702.0,84.88,85.69,84.79,85.68,64702.0
2016-04-06 11:00:00,85.65,87.16,85.59,86.93,105954.0,85.65,87.16,85.59,86.93,105954.0
2016-04-06 11:30:00,86.94,87.72,86.9,87.47,89981.0,86.94,87.72,86.9,87.47,89981.0
2016-04-06 12:00:00,87.42,87.69,86.54,87.0,110073.0,87.42,87.69,86.54,87.0,110073.0
2016-04-06 12:30:00,86.98,87.75,86.87,87.49,90403.0,86.98,87.75,86.87,87.49,90403.0
2016-04-06 13:00:00,87.49,87.64,87.34,87.5,77212.0,87.49,87.64,87.34,87.5,77212.0
2016-04-06 13:30:00,87.49,87.64,87.22,87.37,140091.0,87.49,87.64,87.22,87.37,140091.0
2016-04-06 14:00:00,87.37,87.53,86.99,87.45,110648.0,87.37,87.53,86.99,87.45,110648.0
2016-04-06 14:30:00,87.38,87.96,86.99,87.94,126268.0,87.38,87.96,86.99,87.94,126268.0
2016-04-06 15:00:00,87.92,88.64,87.85,88.36,103735.0,87.92,88.64,87.85,88.36,103735.0
2016-04-06 15:30:00,88.4,89.44,88.06,89.34,258693.0,88.4,89.44,88.06,89.34,258693.0
2016-04-07 09:30:00,89.0,91.91,88.37,90.09,177004.0,89.0,91.91,88.37,90.09,177004.0
2016-04-07 10:00:00,90.1,90.4,88.6,88.62,74457.0,90.1,90.4,88.6,88.62,74457.0
2016-04-07 10:30:00,88.62,88.62,87.28,87.48,111491.0,88.62,88.62,87.28,87.48,111491.0
2016-04-07 11:00:00,87.5,87.88,86.66,87.56,126562.0,87.5,87.88,86.66,87.56,126562.0
2016-04-07 11:30:00,87.56,88.83,87.5,88.38,82697.0,87.56,88.83,87.5,88.38,82697.0
2016-04-07 12:00:00,88.4,88.98,88.37,88.58,68824.0,88.4,88.98,88.37,88.58,68824.0
2016-04-07 12:30:00,88.58,88.95,88.02,88.8,45610.0,88.58,88.95,88.02,88.8,45610.0
2016-04-07 13:00:00,88.81,89.7,88.72,89.03,47722.0,88.81,89.7,88.72,89.03,47722.0
2016-04-07 13:30:00,88.99,89.44,88.35,88.9,101114.0,88.99,89.44,88.35,88.9,101114.0
2016-04-07 14:00:00,88.91,89.2,88.31,88.83,127584.0,88.91,89.2,88.31,88.83,127584.0
2016-04-07 14:30:00,88.94,89.16,88.63,88.69,98133.0,88.94,89.16,88.63,88.69,98133.0
2016-04-07 15:00:00,88.65,88.96,88.11,88.46,99396.0,88.65,88.96,88.11,88.46,99396.0
2016-04-07 15:30:00,88.41,88.63,87.62,87.79,214339.0,88.41,88.63,87.62,87.79,214339.0
2016-04-08 09:30:00,88.77,89.35,86.44,86.6,89412.0,88.77,89.35,86.44,86.6,89412.0
2016-04-08 10:00:00,86.76,87.14,86.01,86.09,48719.0,86.76,87.14,86.01,86.09,48719.0
2016-04-08 10:30:00,86.22,86.44,85.32,85.32,62578.0,86.22,86.44,85.32,85.32,62578.0
2016-04-08 11:00:00,85.42,85.44,84.66,85.0,72612.0,85.42,85.44,84.66,85.0,72612.0
2016-04-08 11:30:00,84.97,85.1,84.11,84.84,79341.0,84.97,85.1,84.11,84.84,79341.0
2016-04-08 12:00:00,84.7,84.89,84.02,84.64,90239.0,84.7,84.89,84.02,84.64,90239.0
2016-04-08 12:30:00,84.69,85.21,84.35,85.18,55855.0,84.69,85.21,84.35,85.18,55855.0
2016-04-08 13:00:00,85.21,85.46,84.35,84.53,64047.0,85.21,85.46,84.35,84.53,64047.0
2016-04-08 13:30:00,84.5,85.22,84.36,84.71,46584.0,84.5,85.22,84.36,84.71,46584.0
2016-04-08 14:00:00,84.69,86.07,84.4,85.7,174361.0,84.69,86.07,84.4,85.7,174361.0
2016-04-08 14:30:00,85.67,85.78,85.39,85.71,53903.0,85.67,85.78,85.39,85.71,53903.0
2016-04-08 15:00:00,85.75,85.75,84.93,84.93,98919.0,85.75,85.75,84.93,84.93,98919.0
2016-04-08 15:30:00,84.91,85.34,84.7,85.21,233057.0,84.91,85.34,84.7,85.21,233057.0
2016-04-11 09:30:00,85.58,86.28,83.49,84.43,83111.0,85.58,86.28,83.49,84.43,83111.0
2016-04-11 10:00:00,84.27,85.34,84.27,84.9,54596.0,84.27,85.34,84.27,84.9,54596.0
2016-04-11 10:30:00,84.99,85.25,83.86,83.86,45742.0,84.99,85.25,83.86,83.86,45742.0
2016-04-11 11:00:00,83.86,84.3,83.65,84.09,36403.0,83.86,84.3,83.65,84.09,36403.0
2016-04-11 11:30:00,84.01,84.21,83.46,83.72,38843.0,84.01,84.21,83.46,83.72,38843.0
2016-04-11 12:00:00,83.73,84.3,83.73,84.15,48207.0,83.73,84.3,83.73,84.15,48207.0
2016-04-11 12:30:00,84.13,84.34,83.81,84.0,28653.0,84.13,84.34,83.81,84.0,28653.0
2016-04-11 13:00:00,83.99,84.01,83.49,83.65,64550.0,83.99,84.01,83.49,83.65,64550.0
2016-04-11 13:30:00,83.59,83.83,83.45,83.67,40094.0,83.59,83.83,83.45,83.67,40094.0
2016-04-11 14:00:00,83.69,83.85,83.16,83.57,84386.0,83.69,83.85,83.16,83.57,84386.0
2016-04-11 14:30:00,83.55,83.72,83.19,83.41,32710.0,83.55,83.72,83.19,83.41,32710.0
2016-04-11 15:00:00,83.4,83.4,82.7,82.76,117756.0,83.4,83.4,82.7,82.76,117756.0
2016-04-11 15:30:00,82.88,83.43,82.67,83.2,165768.0,82.88,83.43,82.67,83.2,165768.0
2016-04-12 09:30:00,83.03,83.89,82.79,82.82,83990.0,83.03,83.89,82.79,82.82,83990.0
2016-04-12 10:00:00,82.95,83.56,82.26,82.64,42031.0,82.95,83.56,82.26,82.64,42031.0
2016-04-12 10:30:00,82.56,85.0,82.55,84.98,73142.0,82.56,85.0,82.55,84.98,73142.0
2016-04-12 11:00:00,85.07,85.39,84.6,84.87,87258.0,85.07,85.39,84.6,84.87,87258.0
2016-04-12 11:30:00,84.87,85.0,83.95,84.47,73286.0,84.87,85.0,83.95,84.47,73286.0
2016-04-12 12:00:00,84.52,84.62,84.01,84.48,56130.0,84.52,84.62,84.01,84.48,56130.0
2016-04-12 12:30:00,84.48,84.59,84.12,84.29,62455.0,84.48,84.59,84.12,84.29,62455.0
2016-04-12 13:00:00,84.25,84.26,83.78,83.86,29681.0,84.25,84.26,83.78,83.86,29681.0
2016-04-12 13:30:00,83.9,84.79,83.9,84.73,40496.0,83.9,84.79,83.9,84.73,40496.0
2016-04-12 14:00:00,84.66,84.82,84.4,84.73,40435.0,84.66,84.82,84.4,84.73,40435.0
2016-04-12 14:30:00,84.69,84.93,84.62,84.75,22176.0,84.69,84.93,84.62,84.75,22176.0
2016-04-12 15:00:00,84.75,85.14,84.75,84.94,88465.0,84.75,85.14,84.75,84.94,88465.0
2016-04-12 15:30:00,84.86,85.1,84.65,85.0,227257.0,84.86,85.1,84.65,85.0,227257.0
2016-04-13 09:30:00,85.0,87.12,85.0,86.3,254211.0,85.0,87.12,85.0,86.3,254211.0
2016-04-13 10:00:00,86.29,87.1,85.81,86.82,96212.0,86.29,87.1,85.81,86.82,96212.0
2016-04-13 10:30:00,86.95,87.2,86.27,86.63,95976.0,86.95,87.2,86.27,86.63,95976.0
2016-04-13 11:00:00,86.45,87.21,86.45,87.05,72139.0,86.45,87.21,86.45,87.05,72139.0
2016-04-13 11:30:00,87.08,87.37,86.66,87.12,130232.0,87.08,87.37,86.66,87.12,130232.0
2016-04-13 12:00:00,87.2,87.5,86.94,87.49,91305.0,87.2,87.5,86.94,87.49,91305.0
2016-04-13 12:30:00,87.5,88.0,87.3,87.58,76573.0,87.5,88.0,87.3,87.58,76573.0
2016-04-13 13:00:00,87.6,87.85,87.31,87.75,37472.0,87.6,87.85,87.31,87.75,37472.0
2016-04-13 13:30:00,87.74,88.25,87.73,87.98,49392.0,87.74,88.25,87.73,87.98,49392.0
2016-04-13 14:00:00,88.0,88.17,87.83,87.94,59546.0,88.0,88.17,87.83,87.94,59546.0
2016-04-13 14:30:00,87.86,88.33,87.85,88.15,109096.0,87.86,88.33,87.85,88.15,109096.0
2016-04-13 15:00:00,88.2,88.53,88.18,88.39,173255.0,88.2,88.53,88.18,88.39,173255.0
2016-04-13 15:30:00,88.4,88.64,88.26,88.52,273535.0,88.4,88.64,88.26,88.52,273535.0
2016-04-14 09:30:00,89.93,89.98,88.09,89.38,105058.0,89.93,89.98,88.09,89.38,105058.0
2016-04-14 10:00:00,89.17,89.7,88.76,88.95,230380.0,89.17,89.7,88.76,88.95,230380.0
2016-04-14 10:30:00,89.11,89.16,88.64,88.64,143507.0,89.11,89.16,88.64,88.64,143507.0
2016-04-14 11:00:00,88.69,88.78,88.02,88.61,76124.0,88.69,88.78,88.02,88.61,76124.0
2016-04-14 11:30:00,88.65,89.31,88.64,88.87,54787.0,88.65,89.31,88.64,88.87,54787.0
2016-04-14 12:00:00,88.99,89.6,88.69,89.54,62899.0,88.99,89.6,88.69,89.54,62899.0
2016-04-14 12:30:00,89.54,89.56,89.1,89.48,69352.0,89.54,89.56,89.1,89.48,69352.0
2016-04-14 13:00:00,89.56,89.69,89.43,89.53,101942.0,89.56,89.69,89.43,89.53,101942.0
2016-04-14 13:30:00,89.54,89.61,88.82,88.91,52587.0,89.54,89.61,88.82,88.91,52587.0
2016-04-14 14:00:00,88.79,88.91,88.55,88.71,42142.0,88.79,88.91,88.55,88.71,42142.0
2016-04-14 14:30:00,88.72,88.79,88.46,88.46,52135.0,88.72,88.79,88.46,88.46,52135.0
2016-04-14 15:00:00,88.4,88.73,88.24,88.72,69868.0,88.4,88.73,88.24,88.72,69868.0
2016-04-14 15:30:00,88.69,88.93,88.69,88.85,152454.0,88.69,88.93,88.69,88.85,152454.0
2016-04-15 09:30:00,89.61,89.61,87.04,87.16,106151.0,89.61,89.61,87.04,87.16,106151.0
2016-04-15 10:00:00,87.21,87.72,86.15,86.25,227642.0,87.21,87.72,86.15,86.25,227642.0
2016-04-15 10:30:00,86.27,87.22,85.25,85.25,109650.0,86.27,87.22,85.25,85.25,109650.0
2016-04-15 11:00:00,85.23,86.89,85.23,86.5,120212.0,85.23,86.89,85.23,86.5,120212.0
2016-04-15 11:30:00,86.51,86.53,85.74,85.79,74853.0,86.51,86.53,85.74,85.79,74853.0
2016-04-15 12:00:00,85.84,86.0,85.58,85.65,52213.0,85.84,86.0,85.58,85.65,52213.0
2016-04-15 12:30:00,85.67,85.87,85.48,85.54,21118.0,85.67,85.87,85.48,85.54,21118.0
2016-04-15 13:00:00,85.6,85.75,85.21,85.38,45604.0,85.6,85.75,85.21,85.38,45604.0
2016-04-15 13:30:00,85.38,86.23,85.04,86.23,76743.0,85.38,86.23,85.04,86.23,76743.0
2016-04-15 14:00:00,86.13,86.37,85.91,86.25,49734.0,86.13,86.37,85.91,86.25,49734.0
2016-04-15 14:30:00,86.24,86.93,86.24,86.88,41124.0,86.24,86.93,86.24,86.88,41124.0
2016-04-15 15:00:00,86.87,87.01,86.61,86.69,60031.0,86.87,87.01,86.61,86.69,60031.0
2016-04-15 15:30:00,86.69,86.88,86.22,86.75,194455.0,86.69,86.88,86.22,86.75,194455.0
2016-04-18 09:30:00,86.09,86.42,83.9,84.74,184338.0,86.09,86.42,83.9,84.74,184338.0
2016-04-18 10:00:00,84.9,86.71,84.68,86.52,146477.0,84.9,86.71,84.68,86.52,146477.0
2016-04-18 10:30:00,86.51,86.63,85.65,86.56,94018.0,86.51,86.63,85.65,86.56,94018.0
2016-04-18 11:00:00,86.51,86.7,86.22,86.26,34840.0,86.51,86.7,86.22,86.26,34840.0
2016-04-18 11:30:00,86.24,86.89,85.6,85.67,48665.0,86.24,86.89,85.6,85.67,48665.0
2016-04-18 12:00:00,85.63,86.02,85.49,85.66,29858.0,85.63,86.02,85.49,85.66,29858.0
2016-04-18 12:30:00,85.65,86.14,85.57,85.92,54228.0,85.65,86.14,85.57,85.92,54228.0
2016-04-18 13:00:00,85.95,86.26,85.76,86.26,37393.0,85.95,86.26,85.76,86.26,37393.0
2016-04-18 13:30:00,86.27,86.83,86.21,86.77,23854.0,86.27,86.83,86.21,86.77,23854.0
2016-04-18 14:00:00,86.74,86.95,86.42,86.84,51332.0,86.74,86.95,86.42,86.84,51332.0
2016-04-18 14:30:00,86.91,87.1,86.63,86.77,30232.0,86.91,87.1,86.63,86.77,30232.0
2016-04-18 15:00:00,86.81,86.88,86.53,86.56,44004.0,86.81,86.88,86.53,86.56,44004.0
2016-04-18 15:30:00,86.55,87.16,86.52,86.98,201842.0,86.55,87.16,86.52,86.98,201842.0
2016-04-19 09:30:00,87.26,87.27,85.58,87.05,85657.0,87.26,87.27,85.58,87.05,85657.0
2016-04-19 10:00:00,87.14,87.92,87.04,87.76,68766.0,87.14,87.92,87.04,87.76,68766.0
2016-04-19 10:30:00,87.79,88.25,87.06,88.25,74916.0,87.79,88.25,87.06,88.25,74916.0
2016-04-19 11:00:00,88.19,88.25,87.33,87.44,47942.0,88.19,88.25,87.33,87.44,47942.0
2016-04-19 11:30:00,87.51,87.54,85.64,85.71,45979.0,87.51,87.54,85.64,85.71,45979.0
2016-04-19 12:00:00,85.77,85.97,85.32,85.78,126877.0,85.77,85.97,85.32,85.78,126877.0
2016-04-19 12:30:00,85.79,86.53,85.71,86.43,158836.0,85.79,86.53,85.71,86.43,158836.0
2016-04-19 13:00:00,86.56,87.03,86.3,86.34,98682.0,86.56,87.03,86.3,86.34,98682.0
2016-04-19 13:30:00,86.45,87.44,86.25,87.18,108693.0,86.45,87.44,86.25,87.18,108693.0
2016-04-19 14:00:00,87.24,87.39,86.82,87.13,57032.0,87.24,87.39,86.82,87.13,57032.0
2016-04-19 14:30:00,87.12,87.13,86.51,87.01,129065.0,87.12,87.13,86.51,87.01,129065.0
2016-04-19 15:00:00,87.0,87.06,86.29,86.42,201160.0,87.0,87.06,86.29,86.42,201160.0
2016-04-19 15:30:00,86.39,86.65,86.08,86.37,164552.0,86.39,86.65,86.08,86.37,164552.0
2016-04-20 09:30:00,92.0,92.81,88.0,90.4,894813.0,92.0,92.81,88.0,90.4,894813.0
2016-04-20 10:00:00,90.52,91.48,89.33,90.61,352182.0,90.52,91.48,89.33,90.61,352182.0
2016-04-20 10:30:00,90.74,91.31,89.48,90.68,266021.0,90.74,91.31,89.48,90.68,266021.0
2016-04-20 11:00:00,90.66,91.23,89.61,90.65,195142.0,90.66,91.23,89.61,90.65,195142.0
2016-04-20 11:30:00,90.65,90.92,89.94,90.59,132624.0,90.65,90.92,89.94,90.59,132624.0
2016-04-20 12:00:00,90.62,91.35,90.55,91.27,132853.0,90.62,91.35,90.55,91.27,132853.0
2016-04-20 12:30:00,91.15,91.5,90.93,91.24,122564.0,91.15,91.5,90.93,91.24,122564.0
2016-04-20 13:00:00,91.27,91.38,89.86,90.08,119103.0,91.27,91.38,89.86,90.08,119103.0
2016-04-20 13:30:00,90.09,90.72,89.75,90.15,123049.0,90.09,90.72,89.75,90.15,123049.0
2016-04-20 14:00:00,90.15,90.62,89.94,90.14,155041.0,90.15,90.62,89.94,90.14,155041.0
2016-04-20 14:30:00,90.2,90.74,89.98,90.4,131952.0,90.2,90.74,89.98,90.4,131952.0
2016-04-20 15:00:00,90.4,90.57,89.87,90.0,194690.0,90.4,90.57,89.87,90.0,194690.0
2016-04-20 15:30:00,89.98,90.04,89.25,89.3,481672.0,89.98,90.04,89.25,89.3,481672.0
2016-04-21 09:30:00,89.25,89.49,86.75,86.91,225995.0,89.25,89.49,86.75,86.91,225995.0
2016-04-21 10:00:00,86.81,87.06,85.5,86.39,202559.0,86.81,87.06,85.5,86.39,202559.0
2016-04-21 10:30:00,86.36,89.98,86.35,89.78,190078.0,86.36,89.98,86.35,89.78,190078.0
2016-04-21 11:00:00,89.75,90.08,89.3,89.81,154593.0,89.75,90.08,89.3,89.81,154593.0
2016-04-21 11:30:00,89.86,90.2,88.87,89.02,102445.0,89.86,90.2,88.87,89.02,102445.0
2016-04-21 12:00:00,89.02,90.0,88.86,89.81,76579.0,89.02,90.0,88.86,89.81,76579.0
2016-04-21 12:30:00,89.81,89.98,89.63,89.94,48742.0,89.81,89.98,89.63,89.94,48742.0
2016-04-21 13:00:00,89.95,90.31,89.82,90.06,74660.0,89.95,90.31,89.82,90.06,74660.0
2016-04-21 13:30:00,89.99,90.61,89.94,90.03,78052.0,89.99,90.61,89.94,90.03,78052.0
2016-04-21 14:00:00,90.09,90.35,89.99,90.35,73802.0,90.09,90.35,89.99,90.35,73802.0
2016-04-21 14:30:00,90.32,90.37,89.95,90.37,79159.0,90.32,90.37,89.95,90.37,79159.0
2016-04-21 15:00:00,90.36,91.61,90.34,91.0,185942.0,90.36,91.61,90.34,91.0,185942.0
2016-04-21 15:30:00,90.99,92.05,90.72,92.0,285560.0,90.99,92.05,90.72,92.0,285560.0
2016-04-22 09:30:00,91.98,93.9,89.68,91.33,174153.0,91.98,93.9,89.68,91.33,174153.0
2016-04-22 10:00:00,91.33,91.94,90.63,90.76,176383.0,91.33,91.94,90.63,90.76,176383.0
2016-04-22 10:30:00,90.85,90.85,89.68,89.83,56634.0,90.85,90.85,89.68,89.83,56634.0
2016-04-22 11:00:00,89.87,90.84,89.81,90.21,64103.0,89.87,90.84,89.81,90.21,64103.0
2016-04-22 11:30:00,90.17,90.97,90.17,90.88,46883.0,90.17,90.97,90.17,90.88,46883.0
2016-04-22 12:00:00,91.0,91.65,91.0,91.35,37602.0,91.0,91.65,91.0,91.35,37602.0
2016-04-22 12:30:00,91.34,91.63,91.01,91.14,43675.0,91.34,91.63,91.01,91.14,43675.0
2016-04-22 13:00:00,91.17,91.79,91.15,91.61,41563.0,91.17,91.79,91.15,91.61,41563.0
2016-04-22 13:30:00,91.53,91.97,91.49,91.52,39147.0,91.53,91.97,91.49,91.52,39147.0
2016-04-22 14:00:00,91.47,91.95,91.27,91.64,79750.0,91.47,91.95,91.27,91.64,79750.0
2016-04-22 14:30:00,91.6,91.7,91.24,91.53,85298.0,91.6,91.7,91.24,91.53,85298.0
2016-04-22 15:00:00,91.53,92.45,91.2,92.17,210809.0,91.53,92.45,91.2,92.17,210809.0
2016-04-22 15:30:00,92.18,94.08,91.95,93.84,1120150.0,92.18,94.08,91.95,93.84,1120150.0
2016-04-25 09:30:00,93.76,93.76,91.53,92.0,210838.0,93.76,93.76,91.53,92.0,210838.0
2016-04-25 10:00:00,91.92,92.79,91.2,91.57,80287.0,91.92,92.79,91.2,91.57,80287.0
2016-04-25 10:30:00,91.63,92.27,91.41,91.91,152522.0,91.63,92.27,91.41,91.91,152522.0
2016-04-25 11:00:00,91.89,92.34,91.4,92.08,73160.0,91.89,92.34,91.4,92.08,73160.0
2016-04-25 11:30:00,92.0,92.31,91.8,92.0,98086.0,92.0,92.31,91.8,92.0,98086.0
2016-04-25 12:00:00,92.0,92.52,91.85,92.15,51869.0,92.0,92.52,91.85,92.15,51869.0
2016-04-25 12:30:00,92.2,92.73,92.06,92.38,26418.0,92.2,92.73,92.06,92.38,26418.0
2016-04-25 13:00:00,92.43,92.44,91.65,91.95,72633.0,92.43,92.44,91.65,91.95,72633.0
2016-04-25 13:30:00,91.95,92.0,91.2,91.27,62251.0,91.95,92.0,91.2,91.27,62251.0
2016-04-25 14:00:00,91.29,91.34,90.7,90.96,116594.0,91.29,91.34,90.7,90.96,116594.0
2016-04-25 14:30:00,91.0,91.01,90.24,90.36,117317.0,91.0,91.01,90.24,90.36,117317.0
2016-04-25 15:00:00,90.4,90.49,89.8,90.02,122468.0,90.4,90.49,89.8,90.02,122468.0
2016-04-25 15:30:00,90.02,90.37,89.96,90.21,170645.0,90.02,90.37,89.96,90.21,170645.0
2016-04-26 09:30:00,90.07,91.0,88.51,89.0,102704.0,90.07,91.0,88.51,89.0,102704.0
2016-04-26 10:00:00,89.02,89.37,88.43,88.49,110178.0,89.02,89.37,88.43,88.49,110178.0
2016-04-26 10:30:00,88.38,88.61,86.73,86.82,107127.0,88.38,88.61,86.73,86.82,107127.0
2016-04-26 11:00:00,86.82,87.92,86.76,87.92,106100.0,86.82,87.92,86.76,87.92,106100.0
2016-04-26 11:30:00,87.92,88.28,87.58,87.83,81777.0,87.92,88.28,87.58,87.83,81777.0
2016-04-26 12:00:00,87.81,88.48,87.74,88.46,59572.0,87.81,88.48,87.74,88.46,59572.0
2016-04-26 12:30:00,88.37,88.42,88.05,88.27,39765.0,88.37,88.42,88.05,88.27,39765.0
2016-04-26 13:00:00,88.27,89.04,88.14,88.5,28995.0,88.27,89.04,88.14,88.5,28995.0
2016-04-26 13:30:00,88.53,89.06,88.51,89.06,40063.0,88.53,89.06,88.51,89.06,40063.0
2016-04-26 14:00:00,88.94,89.2,88.62,89.02,69236.0,88.94,89.2,88.62,89.02,69236.0
2016-04-26 14:30:00,89.0,89.32,88.93,89.3,70546.0,89.0,89.32,88.93,89.3,70546.0
2016-04-26 15:00:00,89.32,89.4,88.63,88.7,45332.0,89.32,89.4,88.63,88.7,45332.0
2016-04-26 15:30:00,88.7,88.98,88.51,88.66,97730.0,88.7,88.98,88.51,88.66,97730.0
2016-04-27 09:30:00,88.12,88.12,86.22,87.12,117230.0,88.12,88.12,86.22,87.12,117230.0
2016-04-27 10:00:00,87.15,88.05,87.08,87.87,75121.0,87.15,88.05,87.08,87.87,75121.0
2016-04-27 10:30:00,87.77,88.14,86.89,87.2,80636.0,87.77,88.14,86.89,87.2,80636.0
2016-04-27 11:00:00,86.98,87.12,86.23,86.89,47428.0,86.98,87.12,86.23,86.89,47428.0
2016-04-27 11:30:00,86.92,87.47,86.92,87.18,40912.0,86.92,87.47,86.92,87.18,40912.0
2016-04-27 12:00:00,87.19,87.32,86.96,87.03,21554.0,87.19,87.32,86.96,87.03,21554.0
2016-04-27 12:30:00,86.99,87.25,86.92,87.15,17005.0,86.99,87.25,86.92,87.15,17005.0
2016-04-27 13:00:00,87.14,87.28,86.91,87.0,34342.0,87.14,87.28,86.91,87.0,34342.0
2016-04-27 13:30:00,87.12,87.75,86.94,87.64,21959.0,87.12,87.75,86.94,87.64,21959.0
2016-04-27 14:00:00,87.62,88.21,87.37,87.77,47903.0,87.62,88.21,87.37,87.77,47903.0
2016-04-27 14:30:00,87.66,87.92,87.11,87.68,53743.0,87.66,87.92,87.11,87.68,53743.0
2016-04-27 15:00:00,87.6,88.61,87.51,88.33,64558.0,87.6,88.61,87.51,88.33,64558.0
2016-04-27 15:30:00,88.29,88.57,87.47,87.7,129014.0,88.29,88.57,87.47,87.7,129014.0
2016-04-28 09:30:00,86.95,87.1,85.3,87.0,178578.0,86.95,87.1,85.3,87.0,178578.0
2016-04-28 10:00:00,87.03,87.12,85.93,86.21,95884.0,87.03,87.12,85.93,86.21,95884.0
2016-04-28 10:30:00,86.28,87.38,85.96,87.17,116989.0,86.28,87.38,85.96,87.17,116989.0
2016-04-28 11:00:00,87.29,87.29,86.56,86.79,52206.0,87.29,87.29,86.56,86.79,52206.0
2016-04-28 11:30:00,86.73,87.03,86.53,86.89,49607.0,86.73,87.03,86.53,86.89,49607.0
2016-04-28 12:00:00,86.89,87.1,86.2,86.42,67731.0,86.89,87.1,86.2,86.42,67731.0
2016-04-28 12:30:00,86.36,86.83,86.16,86.65,46789.0,86.36,86.83,86.16,86.65,46789.0
2016-04-28 13:00:00,86.68,86.76,86.09,86.65,71759.0,86.68,86.76,86.09,86.65,71759.0
2016-04-28 13:30:00,86.66,86.75,86.31,86.36,83693.0,86.66,86.75,86.31,86.36,83693.0
2016-04-28 14:00:00,86.4,86.73,86.16,86.64,52973.0,86.4,86.73,86.16,86.64,52973.0
2016-04-28 14:30:00,86.59,87.02,86.25,86.33,33857.0,86.59,87.02,86.25,86.33,33857.0
2016-04-28 15:00:00,86.35,86.35,84.82,84.94,100951.0,86.35,86.35,84.82,84.94,100951.0
2016-04-28 15:30:00,84.84,85.5,84.6,85.15,204994.0,84.84,85.5,84.6,85.15,204994.0
2016-04-29 09:30:00,83.44,87.5,83.02,85.95,217010.0,83.44,87.5,83.02,85.95,217010.0
2016-04-29 10:00:00,85.96,86.18,84.6,85.83,144628.0,85.96,86.18,84.6,85.83,144628.0
2016-04-29 10:30:00,85.7,86.28,84.9,85.08,146748.0,85.7,86.28,84.9,85.08,146748.0
2016-04-29 11:00:00,85.12,85.3,83.02,83.02,91888.0,85.12,85.3,83.02,83.02,91888.0
2016-04-29 11:30:00,83.02,84.2,83.02,84.05,91804.0,83.02,84.2,83.02,84.05,91804.0
2016-04-29 12:00:00,83.91,83.92,83.17,83.62,84363.0,83.91,83.92,83.17,83.62,84363.0
2016-04-29 12:30:00,83.73,84.79,83.71,83.9,60451.0,83.73,84.79,83.71,83.9,60451.0
2016-04-29 13:00:00,83.98,84.49,83.87,83.98,31645.0,83.98,84.49,83.87,83.98,31645.0
2016-04-29 13:30:00,84.07,84.19,83.21,83.3,45962.0,84.07,84.19,83.21,83.3,45962.0
2016-04-29 14:00:00,83.36,83.9,83.11,83.71,50411.0,83.36,83.9,83.11,83.71,50411.0
2016-04-29 14:30:00,83.81,83.99,83.13,83.2,40135.0,83.81,83.99,83.13,83.2,40135.0
2016-04-29 15:00:00,83.27,84.34,83.11,83.84,88301.0,83.27,84.34,83.11,83.84,88301.0
2016-04-29 15:30:00,83.92,85.17,83.84,84.68,276798.0,83.92,85.17,83.84,84.68,276798.0
2016-05-02 09:30:00,85.71,86.11,84.15,86.11,78406.0,85.71,86.11,84.15,86.11,78406.0
2016-05-02 10:00:00,86.11,86.88,85.39,85.42,116989.0,86.11,86.88,85.39,85.42,116989.0
2016-05-02 10:30:00,85.4,85.77,84.85,85.06,93883.0,85.4,85.77,84.85,85.06,93883.0
2016-05-02 11:00:00,84.95,85.36,84.01,84.28,71563.0,84.95,85.36,84.01,84.28,71563.0
2016-05-02 11:30:00,84.37,84.8,83.92,84.16,60694.0,84.37,84.8,83.92,84.16,60694.0
2016-05-02 12:00:00,84.22,84.83,84.17,84.74,35720.0,84.22,84.83,84.17,84.74,35720.0
2016-05-02 12:30:00,84.74,84.83,84.48,84.61,37269.0,84.74,84.83,84.48,84.61,37269.0
2016-05-02 13:00:00,84.57,85.31,84.43,85.16,34497.0,84.57,85.31,84.43,85.16,34497.0
2016-05-02 13:30:00,85.21,85.28,84.74,85.07,42237.0,85.21,85.28,84.74,85.07,42237.0
2016-05-02 14:00:00,85.09,85.68,84.97,85.51,37200.0,85.09,85.68,84.97,85.51,37200.0
2016-05-02 14:30:00,85.48,85.87,85.36,85.66,38170.0,85.48,85.87,85.36,85.66,38170.0
2016-05-02 15:00:00,85.65,86.27,85.65,86.16,62335.0,85.65,86.27,85.65,86.16,62335.0
2016-05-02 15:30:00,86.16,86.98,86.12,86.89,160806.0,86.16,86.98,86.12,86.89,160806.0
2016-05-03 09:30:00,86.0,86.94,85.36,85.47,77340.0,86.0,86.94,85.36,85.47,77340.0
2016-05-03 10:00:00,85.72,86.04,85.12,85.76,72108.0,85.72,86.04,85.12,85.76,72108.0
2016-05-03 10:30:00,85.72,85.96,85.16,85.51,80689.0,85.72,85.96,85.16,85.51,80689.0
2016-05-03 11:00:00,85.61,85.66,85.13,85.46,38836.0,85.61,85.66,85.13,85.46,38836.0
2016-05-03 11:30:00,85.56,86.06,85.18,85.95,38171.0,85.56,86.06,85.18,85.95,38171.0
2016-05-03 12:00:00,86.05,86.12,85.62,85.65,43874.0,86.05,86.12,85.62,85.65,43874.0
2016-05-03 12:30:00,85.73,86.38,85.69,86.12,43432.0,85.73,86.38,85.69,86.12,43432.0
2016-05-03 13:00:00,86.2,86.91,86.17,86.84,37289.0,86.2,86.91,86.17,86.84,37289.0
2016-05-03 13:30:00,86.88,87.41,86.61,87.36,45539.0,86.88,87.41,86.61,87.36,45539.0
2016-05-03 14:00:00,87.4,87.41,86.34,86.57,48013.0,87.4,87.41,86.34,86.57,48013.0
2016-05-03 14:30:00,86.69,87.01,86.37,86.83,38892.0,86.69,87.01,86.37,86.83,38892.0
2016-05-03 15:00:00,86.81,86.89,85.8,85.91,58195.0,86.81,86.89,85.8,85.91,58195.0
2016-05-03 15:30:00,85.87,85.97,84.91,85.09,176243.0,85.87,85.97,84.91,85.09,176243.0
2016-05-04 09:30:00,84.15,84.74,83.58,84.08,106547.0,84.15,84.74,83.58,84.08,106547.0
2016-05-04 10:00:00,84.08,84.2,83.01,83.01,201091.0,84.08,84.2,83.01,83.01,201091.0
2016-05-04 10:30:00,83.01,83.4,82.46,82.81,128412.0,83.01,83.4,82.46,82.81,128412.0
2016-05-04 11:00:00,82.82,82.83,81.95,82.21,62958.0,82.82,82.83,81.95,82.21,62958.0
2016-05-04 11:30:00,82.26,82.89,82.11,82.19,41569.0,82.26,82.89,82.11,82.19,41569.0
2016-05-04 12:00:00,82.26,82.88,82.26,82.86,32154.0,82.26,82.88,82.26,82.86,32154.0
2016-05-04 12:30:00,82.85,82.85,82.3,82.33,46622.0,82.85,82.85,82.3,82.33,46622.0
2016-05-04 13:00:00,82.36,82.63,82.05,82.2,35858.0,82.36,82.63,82.05,82.2,35858.0
2016-05-04 13:30:00,82.24,82.35,81.8,82.16,38283.0,82.24,82.35,81.8,82.16,38283.0
2016-05-04 14:00:00,82.21,82.41,81.72,82.24,76818.0,82.21,82.41,81.72,82.24,76818.0
2016-05-04 14:30:00,82.31,82.37,81.78,82.0,145984.0,82.31,82.37,81.78,82.0,145984.0
2016-05-04 15:00:00,82.0,82.72,81.95,82.57,100324.0,82.0,82.72,81.95,82.57,100324.0
2016-05-04 15:30:00,82.56,82.86,82.0,82.12,138588.0,82.56,82.86,82.0,82.12,138588.0
2016-05-05 09:30:00,82.16,82.63,79.31,79.79,122395.0,82.16,82.63,79.31,79.79,122395.0
2016-05-05 10:00:00,79.75,81.33,79.75,80.03,67749.0,79.75,81.33,79.75,80.03,67749.0
2016-05-05 10:30:00,79.87,80.22,79.43,79.97,57019.0,79.87,80.22,79.43,79.97,57019.0
2016-05-05 11:00:00,79.96,80.25,79.56,79.58,49269.0,79.96,80.25,79.56,79.58,49269.0
2016-05-05 11:30:00,79.65,80.45,79.61,80.36,49620.0,79.65,80.45,79.61,80.36,49620.0
2016-05-05 12:00:00,80.36,80.85,80.17,80.62,23666.0,80.36,80.85,80.17,80.62,23666.0
2016-05-05 12:30:00,80.54,80.78,80.41,80.59,35369.0,80.54,80.78,80.41,80.59,35369.0
2016-05-05 13:00:00,80.59,80.67,79.57,79.7,61676.0,80.59,80.67,79.57,79.7,61676.0
2016-05-05 13:30:00,79.62,79.98,79.54,79.58,37554.0,79.62,79.98,79.54,79.58,37554.0
2016-05-05 14:00:00,79.53,80.28,79.49,80.01,62324.0,79.53,80.28,79.49,80.01,62324.0
2016-05-05 14:30:00,80.03,80.32,79.88,79.88,32355.0,80.03,80.32,79.88,79.88,32355.0
2016-05-05 15:00:00,79.87,80.35,79.68,80.25,51565.0,79.87,80.35,79.68,80.25,51565.0
2016-05-05 15:30:00,80.31,80.82,80.26,80.74,189218.0,80.31,80.82,80.26,80.74,189218.0
2016-05-06 09:30:00,80.36,82.35,79.58,81.46,59735.0,80.36,82.35,79.58,81.46,59735.0
2016-05-06 10:00:00,81.51,82.04,80.91,81.06,29598.0,81.51,82.04,80.91,81.06,29598.0
2016-05-06 10:30:00,81.06,81.06,79.85,80.26,74035.0,81.06,81.06,79.85,80.26,74035.0
2016-05-06 11:00:00,80.21,80.35,79.56,80.07,55569.0,80.21,80.35,79.56,80.07,55569.0
2016-05-06 11:30:00,80.1,80.16,79.52,79.76,41465.0,80.1,80.16,79.52,79.76,41465.0
2016-05-06 12:00:00,79.82,79.89,79.44,79.57,49347.0,79.82,79.89,79.44,79.57,49347.0
2016-05-06 12:30:00,79.57,80.03,79.4,79.94,28785.0,79.57,80.03,79.4,79.94,28785.0
2016-05-06 13:00:00,79.98,80.36,79.95,80.27,15540.0,79.98,80.36,79.95,80.27,15540.0
2016-05-06 13:30:00,80.15,80.93,80.05,80.93,37353.0,80.15,80.93,80.05,80.93,37353.0
2016-05-06 14:00:00,80.96,81.44,80.78,81.09,51287.0,80.96,81.44,80.78,81.09,51287.0
2016-05-06 14:30:00,81.05,81.28,80.69,81.14,28318.0,81.05,81.28,80.69,81.14,28318.0
2016-05-06 15:00:00,81.11,81.43,80.91,80.92,35586.0,81.11,81.43,80.91,80.92,35586.0
2016-05-06 15:30:00,80.94,80.99,80.34,80.8,107204.0,80.94,80.99,80.34,80.8,107204.0
2016-05-09 09:30:00,81.1,82.15,80.57,81.96,71428.0,81.1,82.15,80.57,81.96,71428.0
2016-05-09 10:00:00,82.04,82.79,81.91,82.37,60436.0,82.04,82.79,81.91,82.37,60436.0
2016-05-09 10:30:00,82.3,83.1,82.14,82.93,68490.0,82.3,83.1,82.14,82.93,68490.0
2016-05-09 11:00:00,82.92,83.29,82.5,82.94,39363.0,82.92,83.29,82.5,82.94,39363.0
2016-05-09 11:30:00,82.9,83.03,82.43,82.86,31815.0,82.9,83.03,82.43,82.86,31815.0
2016-05-09 12:00:00,82.92,83.7,82.89,83.44,65351.0,82.92,83.7,82.89,83.44,65351.0
2016-05-09 12:30:00,83.42,83.98,83.26,83.89,39282.0,83.42,83.98,83.26,83.89,39282.0
2016-05-09 13:00:00,83.81,84.22,83.64,84.22,65235.0,83.81,84.22,83.64,84.22,65235.0
2016-05-09 13:30:00,84.22,85.06,84.18,84.49,57980.0,84.22,85.06,84.18,84.49,57980.0
2016-05-09 14:00:00,84.59,84.67,84.32,84.44,29178.0,84.59,84.67,84.32,84.44,29178.0
2016-05-09 14:30:00,84.45,84.77,84.37,84.71,50032.0,84.45,84.77,84.37,84.71,50032.0
2016-05-09 15:00:00,84.64,84.68,83.92,83.93,49867.0,84.64,84.68,83.92,83.93,49867.0
2016-05-09 15:30:00,83.89,84.11,83.66,83.98,99746.0,83.89,84.11,83.66,83.98,99746.0
2016-05-10 09:30:00,84.55,84.78,82.73,83.06,70113.0,84.55,84.78,82.73,83.06,70113.0
2016-05-10 10:00:00,83.12,84.66,83.02,84.66,106161.0,83.12,84.66,83.02,84.66,106161.0
2016-05-10 10:30:00,84.64,85.34,84.28,85.06,71162.0,84.64,85.34,84.28,85.06,71162.0
2016-05-10 11:00:00,85.0,85.06,84.38,84.74,59028.0,85.0,85.06,84.38,84.74,59028.0
2016-05-10 11:30:00,84.74,85.1,84.35,84.77,30615.0,84.74,85.1,84.35,84.77,30615.0
2016-05-10 12:00:00,84.78,85.76,84.73,85.7,49371.0,84.78,85.76,84.73,85.7,49371.0
2016-05-10 12:30:00,85.72,86.66,85.45,86.51,72895.0,85.72,86.66,85.45,86.51,72895.0
2016-05-10 13:00:00,86.56,86.74,85.78,85.98,67390.0,86.56,86.74,85.78,85.98,67390.0
2016-05-10 13:30:00,85.91,86.22,85.76,86.06,53944.0,85.91,86.22,85.76,86.06,53944.0
2016-05-10 14:00:00,86.01,86.52,85.9,86.32,71576.0,86.01,86.52,85.9,86.32,71576.0
2016-05-10 14:30:00,86.36,86.55,86.3,86.51,85590.0,86.36,86.55,86.3,86.51,85590.0
2016-05-10 15:00:00,86.48,87.08,86.42,87.05,119356.0,86.48,87.08,86.42,87.05,119356.0
2016-05-10 15:30:00,87.05,87.62,86.87,87.35,324645.0,87.05,87.62,86.87,87.35,324645.0
2016-05-11 09:30:00,87.24,87.24,85.58,86.7,58304.0,87.24,87.24,85.58,86.7,58304.0
2016-05-11 10:00:00,86.47,86.59,85.72,85.93,34327.0,86.47,86.59,85.72,85.93,34327.0
2016-05-11 10:30:00,86.11,86.72,85.88,85.89,55838.0,86.11,86.72,85.88,85.89,55838.0
2016-05-11 11:00:00,85.84,85.85,85.1,85.41,38235.0,85.84,85.85,85.1,85.41,38235.0
2016-05-11 11:30:00,85.39,86.78,85.17,86.24,52221.0,85.39,86.78,85.17,86.24,52221.0
2016-05-11 12:00:00,86.24,86.34,85.35,85.48,43981.0,86.24,86.34,85.35,85.48,43981.0
2016-05-11 12:30:00,85.36,85.82,85.36,85.5,17851.0,85.36,85.82,85.36,85.5,17851.0
2016-05-11 13:00:00,85.56,85.61,84.9,84.96,20296.0,85.56,85.61,84.9,84.96,20296.0
2016-05-11 13:30:00,84.91,85.12,84.35,84.4,48051.0,84.91,85.12,84.35,84.4,48051.0
2016-05-11 14:00:00,84.38,84.43,83.73,83.86,29997.0,84.38,84.43,83.73,83.86,29997.0
2016-05-11 14:30:00,83.79,84.12,83.53,83.53,36068.0,83.79,84.12,83.53,83.53,36068.0
2016-05-11 15:00:00,83.61,83.61,82.94,82.97,52397.0,83.61,83.61,82.94,82.97,52397.0
2016-05-11 15:30:00,82.96,82.99,82.09,82.22,176698.0,82.96,82.99,82.09,82.22,176698.0
2016-05-12 09:30:00,82.51,83.02,80.04,80.27,82727.0,82.51,83.02,80.04,80.27,82727.0
2016-05-12 10:00:00,80.15,80.67,79.67,80.31,87868.0,80.15,80.67,79.67,80.31,87868.0
2016-05-12 10:30:00,80.23,80.53,79.65,79.81,55985.0,80.23,80.53,79.65,79.81,55985.0
2016-05-12 11:00:00,79.89,79.93,79.04,79.39,80596.0,79.89,79.93,79.04,79.39,80596.0
2016-05-12 11:30:00,79.36,79.61,78.63,78.75,66943.0,79.36,79.61,78.63,78.75,66943.0
2016-05-12 12:00:00,78.77,79.13,78.54,78.57,50783.0,78.77,79.13,78.54,78.57,50783.0
2016-05-12 12:30:00,78.59,78.83,78.2,78.78,40759.0,78.59,78.83,78.2,78.78,40759.0
2016-05-12 13:00:00,78.72,79.0,78.5,78.86,40994.0,78.72,79.0,78.5,78.86,40994.0
2016-05-12 13:30:00,78.86,79.35,78.77,79.35,39798.0,78.86,79.35,78.77,79.35,39798.0
2016-05-12 14:00:00,79.29,80.14,79.29,79.84,46307.0,79.29,80.14,79.29,79.84,46307.0
2016-05-12 14:30:00,79.7,80.26,79.39,79.94,33640.0,79.7,80.26,79.39,79.94,33640.0
2016-05-12 15:00:00,79.92,80.08,79.64,79.87,29440.0,79.92,80.08,79.64,79.87,29440.0
2016-05-12 15:30:00,79.85,80.19,79.64,79.82,103247.0,79.85,80.19,79.64,79.82,103247.0
2016-05-13 09:30:00,79.79,82.25,79.79,82.06,100202.0,79.79,82.25,79.79,82.06,100202.0
2016-05-13 10:00:00,81.9,82.75,81.61,82.61,94335.0,81.9,82.75,81.61,82.61,94335.0
2016-05-13 10:30:00,82.51,83.37,82.26,83.31,55880.0,82.51,83.37,82.26,83.31,55880.0
2016-05-13 11:00:00,83.31,84.0,83.08,83.95,69518.0,83.31,84.0,83.08,83.95,69518.0
2016-05-13 11:30:00,83.98,84.39,83.92,84.02,99167.0,83.98,84.39,83.92,84.02,99167.0
2016-05-13 12:00:00,84.04,84.17,83.35,84.11,104906.0,84.04,84.17,83.35,84.11,104906.0
2016-05-13 12:30:00,84.06,84.31,83.38,83.38,95030.0,84.06,84.31,83.38,83.38,95030.0
2016-05-13 13:00:00,83.42,83.79,83.25,83.57,44828.0,83.42,83.79,83.25,83.57,44828.0
2016-05-13 13:30:00,83.67,83.68,82.8,83.2,40561.0,83.67,83.68,82.8,83.2,40561.0
2016-05-13 14:00:00,83.18,83.75,82.66,82.77,78429.0,83.18,83.75,82.66,82.77,78429.0
2016-05-13 14:30:00,82.76,82.99,82.24,82.69,44178.0,82.76,82.99,82.24,82.69,44178.0
2016-05-13 15:00:00,82.66,83.05,82.59,82.78,60898.0,82.66,83.05,82.59,82.78,60898.0
2016-05-13 15:30:00,82.83,83.02,82.48,82.71,214993.0,82.83,83.02,82.48,82.71,214993.0
2016-05-16 09:30:00,82.82,84.95,82.82,84.9,116330.0,82.82,84.95,82.82,84.9,116330.0
2016-05-16 10:00:00,84.7,85.63,83.96,84.7,79188.0,84.7,85.63,83.96,84.7,79188.0
2016-05-16 10:30:00,84.7,85.1,84.27,84.76,56334.0,84.7,85.1,84.27,84.76,56334.0
2016-05-16 11:00:00,84.88,85.24,84.44,84.77,52978.0,84.88,85.24,84.44,84.77,52978.0
2016-05-16 11:30:00,84.72,86.41,84.71,86.15,151070.0,84.72,86.41,84.71,86.15,151070.0
2016-05-16 12:00:00,86.14,86.32,85.79,85.98,41382.0,86.14,86.32,85.79,85.98,41382.0
2016-05-16 12:30:00,85.89,86.11,85.81,85.94,21426.0,85.89,86.11,85.81,85.94,21426.0
2016-05-16 13:00:00,85.99,86.12,85.27,85.27,27825.0,85.99,86.12,85.27,85.27,27825.0
2016-05-16 13:30:00,85.22,85.58,85.15,85.49,30305.0,85.22,85.58,85.15,85.49,30305.0
2016-05-16 14:00:00,85.53,86.55,85.48,86.35,56302.0,85.53,86.55,85.48,86.35,56302.0
2016-05-16 14:30:00,86.45,86.69,86.29,86.67,45571.0,86.45,86.69,86.29,86.67,45571.0
2016-05-16 15:00:00,86.67,86.8,86.35,86.7,44731.0,86.67,86.8,86.35,86.7,44731.0
2016-05-16 15:30:00,86.65,86.79,86.35,86.47,138041.0,86.65,86.79,86.35,86.47,138041.0
2016-05-17 09:30:00,85.73,87.5,84.96,85.26,132583.0,85.73,87.5,84.96,85.26,132583.0
2016-05-17 10:00:00,85.3,85.34,84.2,84.48,97588.0,85.3,85.34,84.2,84.48,97588.0
2016-05-17 10:30:00,84.62,84.94,83.82,84.29,170382.0,84.62,84.94,83.82,84.29,170382.0
2016-05-17 11:00:00,84.28,84.48,83.63,84.45,125075.0,84.28,84.48,83.63,84.45,125075.0
2016-05-17 11:30:00,84.33,85.31,84.32,84.47,62860.0,84.33,85.31,84.32,84.47,62860.0
2016-05-17 12:00:00,84.47,84.62,83.88,83.98,51735.0,84.47,84.62,83.88,83.98,51735.0
2016-05-17 12:30:00,83.94,84.51,83.87,84.11,41030.0,83.94,84.51,83.87,84.11,41030.0
2016-05-17 13:00:00,84.17,84.19,83.53,83.74,80787.0,84.17,84.19,83.53,83.74,80787.0
2016-05-17 13:30:00,83.73,84.24,83.49,83.98,42138.0,83.73,84.24,83.49,83.98,42138.0
2016-05-17 14:00:00,83.93,83.95,83.18,83.29,58941.0,83.93,83.95,83.18,83.29,58941.0
2016-05-17 14:30:00,83.17,83.5,82.89,83.2,61369.0,83.17,83.5,82.89,83.2,61369.0
2016-05-17 15:00:00,83.18,83.56,83.0,83.33,56600.0,83.18,83.56,83.0,83.33,56600.0
2016-05-17 15:30:00,83.27,84.18,83.27,84.05,238233.0,83.27,84.18,83.27,84.05,238233.0
2016-05-18 09:30:00,83.54,85.42,83.21,85.27,98279.0,83.54,85.42,83.21,85.27,98279.0
2016-05-18 10:00:00,85.27,86.81,85.2,86.59,84369.0,85.27,86.81,85.2,86.59,84369.0
2016-05-18 10:30:00,86.65,87.0,86.21,86.64,77259.0,86.65,87.0,86.21,86.64,77259.0
2016-05-18 11:00:00,86.69,87.35,86.56,87.28,127590.0,86.69,87.35,86.56,87.28,127590.0
2016-05-18 11:30:00,87.33,87.51,87.1,87.26,109313.0,87.33,87.51,87.1,87.26,109313.0
2016-05-18 12:00:00,87.25,87.25,86.26,86.47,40167.0,87.25,87.25,86.26,86.47,40167.0
2016-05-18 12:30:00,86.35,86.61,86.16,86.61,23537.0,86.35,86.61,86.16,86.61,23537.0
2016-05-18 13:00:00,86.61,86.88,86.43,86.62,21564.0,86.61,86.88,86.43,86.62,21564.0
2016-05-18 13:30:00,86.61,86.91,86.61,86.89,16560.0,86.61,86.91,86.61,86.89,16560.0
2016-05-18 14:00:00,86.79,87.06,86.13,86.41,135247.0,86.79,87.06,86.13,86.41,135247.0
2016-05-18 14:30:00,86.39,86.82,86.21,86.6,66776.0,86.39,86.82,86.21,86.6,66776.0
2016-05-18 15:00:00,86.74,87.1,86.48,86.53,35975.0,86.74,87.1,86.48,86.53,35975.0
2016-05-18 15:30:00,86.6,87.33,86.56,87.17,151766.0,86.6,87.33,86.56,87.17,151766.0
2016-05-19 09:30:00,86.46,87.44,85.09,85.23,72127.0,86.46,87.44,85.09,85.23,72127.0
2016-05-19 10:00:00,85.12,85.63,84.12,84.31,68350.0,85.12,85.63,84.12,84.31,68350.0
2016-05-19 10:30:00,84.28,84.9,84.25,84.5,51242.0,84.28,84.9,84.25,84.5,51242.0
2016-05-19 11:00:00,84.51,85.32,84.5,84.87,43682.0,84.51,85.32,84.5,84.87,43682.0
2016-05-19 11:30:00,84.89,84.89,84.07,84.09,41984.0,84.89,84.89,84.07,84.09,41984.0
2016-05-19 12:00:00,84.09,84.34,83.43,83.48,69482.0,84.09,84.34,83.43,83.48,69482.0
2016-05-19 12:30:00,83.52,83.98,83.44,83.53,35052.0,83.52,83.98,83.44,83.53,35052.0
2016-05-19 13:00:00,83.6,84.05,83.4,84.05,39326.0,83.6,84.05,83.4,84.05,39326.0
2016-05-19 13:30:00,84.1,84.8,84.01,84.14,40637.0,84.1,84.8,84.01,84.14,40637.0
2016-05-19 14:00:00,84.07,84.49,83.95,84.24,40278.0,84.07,84.49,83.95,84.24,40278.0
2016-05-19 14:30:00,84.27,84.41,83.94,84.12,18606.0,84.27,84.41,83.94,84.12,18606.0
2016-05-19 15:00:00,84.08,84.77,84.02,84.55,43093.0,84.08,84.77,84.02,84.55,43093.0
2016-05-19 15:30:00,84.59,84.85,84.36,84.75,115663.0,84.59,84.85,84.36,84.75,115663.0
2016-05-20 09:30:00,84.94,86.4,84.34,86.05,97394.0,84.94,86.4,84.34,86.05,97394.0
2016-05-20 10:00:00,86.04,86.29,85.23,85.4,83216.0,86.04,86.29,85.23,85.4,83216.0
2016-05-20 10:30:00,85.44,85.86,85.2,85.67,40649.0,85.44,85.86,85.2,85.67,40649.0
2016-05-20 11:00:00,85.66,86.34,85.66,86.0,26912.0,85.66,86.34,85.66,86.0,26912.0
2016-05-20 11:30:00,86.05,86.58,86.0,86.39,24891.0,86.05,86.58,86.0,86.39,24891.0
2016-05-20 12:00:00,86.23,86.3,85.99,86.21,26967.0,86.23,86.3,85.99,86.21,26967.0
2016-05-20 12:30:00,86.19,86.63,86.12,86.4,15728.0,86.19,86.63,86.12,86.4,15728.0
2016-05-20 13:00:00,86.36,86.52,85.93,85.93,22348.0,86.36,86.52,85.93,85.93,22348.0
2016-05-20 13:30:00,85.97,86.07,85.71,85.87,23715.0,85.97,86.07,85.71,85.87,23715.0
2016-05-20 14:00:00,85.82,86.14,85.76,85.99,22251.0,85.82,86.14,85.76,85.99,22251.0
2016-05-20 14:30:00,85.96,86.1,85.79,85.85,19516.0,85.96,86.1,85.79,85.85,19516.0
2016-05-20 15:00:00,85.92,86.03,85.56,85.92,51296.0,85.92,86.03,85.56,85.92,51296.0
2016-05-20 15:30:00,85.97,86.49,85.74,86.47,203663.0,85.97,86.49,85.74,86.47,203663.0
2016-05-23 09:30:00,86.85,88.15,85.35,88.15,104724.0,86.85,88.15,85.35,88.15,104724.0
2016-05-23 10:00:00,88.01,88.09,87.11,87.45,70155.0,88.01,88.09,87.11,87.45,70155.0
2016-05-23 10:30:00,87.52,87.7,87.21,87.49,34463.0,87.52,87.7,87.21,87.49,34463.0
2016-05-23 11:00:00,87.47,87.62,86.62,86.87,43115.0,87.47,87.62,86.62,86.87,43115.0
2016-05-23 11:30:00,86.88,86.92,86.08,86.09,72761.0,86.88,86.92,86.08,86.09,72761.0
2016-05-23 12:00:00,86.15,86.28,85.84,85.96,30161.0,86.15,86.28,85.84,85.96,30161.0
2016-05-23 12:30:00,85.91,86.54,85.83,86.54,22482.0,85.91,86.54,85.83,86.54,22482.0
2016-05-23 13:00:00,86.57,86.67,86.21,86.24,28724.0,86.57,86.67,86.21,86.24,28724.0
2016-05-23 13:30:00,86.21,86.21,85.71,85.71,27258.0,86.21,86.21,85.71,85.71,27258.0
2016-05-23 14:00:00,85.72,86.2,85.68,86.15,24992.0,85.72,86.2,85.68,86.15,24992.0
2016-05-23 14:30:00,86.2,86.23,86.01,86.12,18241.0,86.2,86.23,86.01,86.12,18241.0
2016-05-23 15:00:00,86.11,86.11,85.56,85.83,37147.0,86.11,86.11,85.56,85.83,37147.0
2016-05-23 15:30:00,85.78,85.91,85.41,85.52,114679.0,85.78,85.91,85.41,85.52,114679.0
2016-05-24 09:30:00,86.32,87.7,86.16,86.97,49991.0,86.32,87.7,86.16,86.97,49991.0
2016-05-24 10:00:00,86.89,88.78,86.89,88.41,93470.0,86.89,88.78,86.89,88.41,93470.0
2016-05-24 10:30:00,88.54,88.88,88.28,88.52,109940.0,88.54,88.88,88.28,88.52,109940.0
2016-05-24 11:00:00,88.4,88.5,87.74,88.17,40370.0,88.4,88.5,87.74,88.17,40370.0
2016-05-24 11:30:00,88.16,88.44,87.95,88.02,32010.0,88.16,88.44,87.95,88.02,32010.0
2016-05-24 12:00:00,88.05,88.14,87.35,87.58,18938.0,88.05,88.14,87.35,87.58,18938.0
2016-05-24 12:30:00,87.58,87.97,87.57,87.83,19390.0,87.58,87.97,87.57,87.83,19390.0
2016-05-24 13:00:00,87.87,88.0,87.64,87.77,27179.0,87.87,88.0,87.64,87.77,27179.0
2016-05-24 13:30:00,87.79,88.0,87.74,87.87,19656.0,87.79,88.0,87.74,87.87,19656.0
2016-05-24 14:00:00,87.86,88.0,87.77,87.89,19371.0,87.86,88.0,87.77,87.89,19371.0
2016-05-24 14:30:00,87.92,88.15,87.75,88.0,34376.0,87.92,88.15,87.75,88.0,34376.0
2016-05-24 15:00:00,88.0,88.39,87.92,88.34,50455.0,88.0,88.39,87.92,88.34,50455.0
2016-05-24 15:30:00,88.32,88.35,87.92,87.95,186197.0,88.32,88.35,87.92,87.95,186197.0
2016-05-25 09:30:00,88.31,89.4,88.31,88.94,61263.0,88.31,89.4,88.31,88.94,61263.0
2016-05-25 10:00:00,89.0,89.85,88.51,88.51,110889.0,89.0,89.85,88.51,88.51,110889.0
2016-05-25 10:30:00,88.51,89.41,88.51,89.34,59003.0,88.51,89.41,88.51,89.34,59003.0
2016-05-25 11:00:00,89.33,89.56,88.45,88.55,39851.0,89.33,89.56,88.45,88.55,39851.0
2016-05-25 11:30:00,88.59,89.27,88.3,89.19,49341.0,88.59,89.27,88.3,89.19,49341.0
2016-05-25 12:00:00,89.28,89.41,88.77,88.79,14626.0,89.28,89.41,88.77,88.79,14626.0
2016-05-25 12:30:00,88.86,89.04,88.69,88.81,23063.0,88.86,89.04,88.69,88.81,23063.0
2016-05-25 13:00:00,88.86,89.13,88.51,88.62,49979.0,88.86,89.13,88.51,88.62,49979.0
2016-05-25 13:30:00,88.64,88.8,88.3,88.47,58838.0,88.64,88.8,88.3,88.47,58838.0
2016-05-25 14:00:00,88.47,88.47,87.76,88.17,50720.0,88.47,88.47,87.76,88.17,50720.0
2016-05-25 14:30:00,88.18,88.34,87.65,87.67,61508.0,88.18,88.34,87.65,87.67,61508.0
2016-05-25 15:00:00,87.71,88.38,87.5,88.28,70296.0,87.71,88.38,87.5,88.28,70296.0
2016-05-25 15:30:00,88.35,88.99,88.17,88.81,214204.0,88.35,88.99,88.17,88.81,214204.0
2016-05-26 09:30:00,88.04,88.39,86.21,86.39,109653.0,88.04,88.39,86.21,86.39,109653.0
2016-05-26 10:00:00,86.42,86.98,86.39,86.9,55383.0,86.42,86.98,86.39,86.9,55383.0
2016-05-26 10:30:00,86.91,87.91,86.8,87.45,63866.0,86.91,87.91,86.8,87.45,63866.0
2016-05-26 11:00:00,87.52,87.7,87.27,87.66,34153.0,87.52,87.7,87.27,87.66,34153.0
2016-05-26 11:30:00,87.66,88.23,87.57,88.09,47159.0,87.66,88.23,87.57,88.09,47159.0
2016-05-26 12:00:00,88.05,88.2,87.83,87.83,40992.0,88.05,88.2,87.83,87.83,40992.0
2016-05-26 12:30:00,87.9,87.91,87.4,87.64,30487.0,87.9,87.91,87.4,87.64,30487.0
2016-05-26 13:00:00,87.62,87.83,87.53,87.64,27528.0,87.62,87.83,87.53,87.64,27528.0
2016-05-26 13:30:00,87.7,88.23,87.7,88.03,20246.0,87.7,88.23,87.7,88.03,20246.0
2016-05-26 14:00:00,87.99,88.22,87.77,87.77,38645.0,87.99,88.22,87.77,87.77,38645.0
2016-05-26 14:30:00,87.78,87.99,87.63,87.77,24099.0,87.78,87.99,87.63,87.77,24099.0
2016-05-26 15:00:00,87.78,88.12,87.69,87.74,45230.0,87.78,88.12,87.69,87.74,45230.0
2016-05-26 15:30:00,87.75,87.82,87.12,87.26,128192.0,87.75,87.82,87.12,87.26,128192.0
2016-05-27 09:30:00,87.57,87.63,86.41,86.83,71863.0,87.57,87.63,86.41,86.83,71863.0
2016-05-27 10:00:00,86.86,88.0,86.85,87.93,67327.0,86.86,88.0,86.85,87.93,67327.0
2016-05-27 10:30:00,87.94,88.14,87.6,88.01,67655.0,87.94,88.14,87.6,88.01,67655.0
2016-05-27 11:00:00,88.06,88.19,87.62,88.19,31550.0,88.06,88.19,87.62,88.19,31550.0
2016-05-27 11:30:00,88.16,88.84,87.85,88.43,92228.0,88.16,88.84,87.85,88.43,92228.0
2016-05-27 12:00:00,88.4,88.59,88.21,88.24,17009.0,88.4,88.59,88.21,88.24,17009.0
2016-05-27 12:30:00,88.28,88.41,88.18,88.35,22193.0,88.28,88.41,88.18,88.35,22193.0
2016-05-27 13:00:00,88.35,88.37,87.84,87.85,25612.0,88.35,88.37,87.84,87.85,25612.0
2016-05-27 13:30:00,87.85,87.98,87.61,87.66,29335.0,87.85,87.98,87.61,87.66,29335.0
2016-05-27 14:00:00,87.57,88.15,87.46,88.07,34940.0,87.57,88.15,87.46,88.07,34940.0
2016-05-27 14:30:00,88.13,88.35,87.94,88.2,30361.0,88.13,88.35,87.94,88.2,30361.0
2016-05-27 15:00:00,88.26,88.57,88.23,88.5,62219.0,88.26,88.57,88.23,88.5,62219.0
2016-05-27 15:30:00,88.48,89.23,88.45,89.08,113343.0,88.48,89.23,88.45,89.08,113343.0
2016-05-31 09:30:00,89.35,91.26,89.35,90.0,185215.0,89.35,91.26,89.35,90.0,185215.0
2016-05-31 10:00:00,90.09,90.77,89.8,89.8,62928.0,90.09,90.77,89.8,89.8,62928.0
2016-05-31 10:30:00,89.83,90.65,89.5,90.37,88931.0,89.83,90.65,89.5,90.37,88931.0
2016-05-31 11:00:00,90.37,90.39,89.73,90.26,71876.0,90.37,90.39,89.73,90.26,71876.0
2016-05-31 11:30:00,90.25,90.66,90.08,90.09,41433.0,90.25,90.66,90.08,90.09,41433.0
2016-05-31 12:00:00,90.14,90.4,89.98,90.25,30982.0,90.14,90.4,89.98,90.25,30982.0
2016-05-31 12:30:00,90.33,90.5,90.0,90.06,41106.0,90.33,90.5,90.0,90.06,41106.0
2016-05-31 13:00:00,90.06,90.56,89.93,90.5,27277.0,90.06,90.56,89.93,90.5,27277.0
2016-05-31 13:30:00,90.52,90.6,90.32,90.51,30386.0,90.52,90.6,90.32,90.51,30386.0
2016-05-31 14:00:00,90.51,90.51,89.46,89.69,71816.0,90.51,90.51,89.46,89.69,71816.0
2016-05-31 14:30:00,89.71,89.74,89.11,89.13,47840.0,89.71,89.74,89.11,89.13,47840.0
2016-05-31 15:00:00,89.14,89.97,88.94,89.71,87456.0,89.14,89.97,88.94,89.71,87456.0
2016-05-31 15:30:00,89.74,89.91,89.57,89.65,150427.0,89.74,89.91,89.57,89.65,150427.0
2016-06-01 09:30:00,88.69,88.9,86.02,87.34,285698.0,88.69,88.9,86.02,87.34,285698.0
2016-06-01 10:00:00,87.31,88.0,86.01,86.02,141491.0,87.31,88.0,86.01,86.02,141491.0
2016-06-01 10:30:00,86.03,87.44,86.02,86.81,122715.0,86.03,87.44,86.02,86.81,122715.0
2016-06-01 11:00:00,86.81,87.65,86.81,87.07,81078.0,86.81,87.65,86.81,87.07,81078.0
2016-06-01 11:30:00,87.15,87.15,86.68,86.86,64623.0,87.15,87.15,86.68,86.86,64623.0
2016-06-01 12:00:00,86.81,87.02,86.73,86.77,40726.0,86.81,87.02,86.73,86.77,40726.0
2016-06-01 12:30:00,86.83,86.96,86.61,86.81,33205.0,86.83,86.96,86.61,86.81,33205.0
2016-06-01 13:00:00,86.89,87.17,86.84,87.08,28753.0,86.89,87.17,86.84,87.08,28753.0
2016-06-01 13:30:00,87.13,87.25,86.61,87.17,34522.0,87.13,87.25,86.61,87.17,34522.0
2016-06-01 14:00:00,87.22,87.59,87.06,87.56,37841.0,87.22,87.59,87.06,87.56,37841.0
2016-06-01 14:30:00,87.56,87.58,87.19,87.45,22338.0,87.56,87.58,87.19,87.45,22338.0
2016-06-01 15:00:00,87.42,87.65,87.28,87.28,40999.0,87.42,87.65,87.28,87.28,40999.0
2016-06-01 15:30:00,87.31,87.48,87.13,87.4,119251.0,87.31,87.48,87.13,87.4,119251.0
2016-06-02 09:30:00,89.04,89.5,87.17,89.36,99242.0,89.04,89.5,87.17,89.36,99242.0
2016-06-02 10:00:00,89.49,92.48,89.49,90.87,308360.0,89.49,92.48,89.49,90.87,308360.0
2016-06-02 10:30:00,90.92,91.3,90.46,90.75,169438.0,90.92,91.3,90.46,90.75,169438.0
2016-06-02 11:00:00,90.82,91.53,90.69,90.97,120123.0,90.82,91.53,90.69,90.97,120123.0
2016-06-02 11:30:00,90.97,91.93,90.92,91.55,62187.0,90.97,91.93,90.92,91.55,62187.0
2016-06-02 12:00:00,91.45,91.76,90.57,90.68,74455.0,91.45,91.76,90.57,90.68,74455.0
2016-06-02 12:30:00,90.62,91.0,90.07,90.94,70905.0,90.62,91.0,90.07,90.94,70905.0
2016-06-02 13:00:00,90.94,91.39,90.86,90.86,31853.0,90.94,91.39,90.86,90.86,31853.0
2016-06-02 13:30:00,90.86,91.68,90.86,91.6,68033.0,90.86,91.68,90.86,91.6,68033.0
2016-06-02 14:00:00,91.6,91.91,91.37,91.4,45300.0,91.6,91.91,91.37,91.4,45300.0
2016-06-02 14:30:00,91.38,91.57,91.22,91.33,55691.0,91.38,91.57,91.22,91.33,55691.0
2016-06-02 15:00:00,91.38,91.53,91.03,91.53,211023.0,91.38,91.53,91.03,91.53,211023.0
2016-06-02 15:30:00,91.52,91.79,91.19,91.52,297233.0,91.52,91.79,91.19,91.52,297233.0
2016-06-03 09:30:00,91.15,91.49,89.41,90.34,142479.0,91.15,91.49,89.41,90.34,142479.0
2016-06-03 10:00:00,90.32,90.33,88.17,88.24,103162.0,90.32,90.33,88.17,88.24,103162.0
2016-06-03 10:30:00,88.25,89.17,88.02,88.94,159127.0,88.25,89.17,88.02,88.94,159127.0
2016-06-03 11:00:00,88.95,89.79,88.68,89.75,70867.0,88.95,89.79,88.68,89.75,70867.0
2016-06-03 11:30:00,89.68,90.16,89.63,89.95,69449.0,89.68,90.16,89.63,89.95,69449.0
2016-06-03 12:00:00,89.95,90.18,89.9,90.02,19604.0,89.95,90.18,89.9,90.02,19604.0
2016-06-03 12:30:00,90.0,90.13,89.79,89.85,34595.0,90.0,90.13,89.79,89.85,34595.0
2016-06-03 13:00:00,89.8,90.16,89.8,89.91,27736.0,89.8,90.16,89.8,89.91,27736.0
2016-06-03 13:30:00,89.88,90.54,89.88,90.42,22000.0,89.88,90.54,89.88,90.42,22000.0
2016-06-03 14:00:00,90.47,90.5,89.9,90.48,53249.0,90.47,90.5,89.9,90.48,53249.0
2016-06-03 14:30:00,90.55,90.78,90.36,90.46,27269.0,90.55,90.78,90.36,90.46,27269.0
2016-06-03 15:00:00,90.35,90.43,89.97,89.98,40784.0,90.35,90.43,89.97,89.98,40784.0
2016-06-03 15:30:00,90.0,90.22,89.85,90.0,147260.0,90.0,90.22,89.85,90.0,147260.0
2016-06-06 09:30:00,89.14,89.76,87.21,88.15,83434.0,89.14,89.76,87.21,88.15,83434.0
2016-06-06 10:00:00,88.27,89.36,88.1,89.35,47449.0,88.27,89.36,88.1,89.35,47449.0
2016-06-06 10:30:00,89.35,89.59,88.78,89.28,36266.0,89.35,89.59,88.78,89.28,36266.0
2016-06-06 11:00:00,89.31,89.59,88.79,88.86,56794.0,89.31,89.59,88.79,88.86,56794.0
2016-06-06 11:30:00,88.71,89.1,88.51,88.76,31415.0,88.71,89.1,88.51,88.76,31415.0
2016-06-06 12:00:00,88.81,89.1,88.38,88.96,34809.0,88.81,89.1,88.38,88.96,34809.0
2016-06-06 12:30:00,88.9,89.12,88.36,88.7,36796.0,88.9,89.12,88.36,88.7,36796.0
2016-06-06 13:00:00,88.81,89.45,88.68,89.4,27949.0,88.81,89.45,88.68,89.4,27949.0
2016-06-06 13:30:00,89.38,89.8,89.38,89.75,27531.0,89.38,89.8,89.38,89.75,27531.0
2016-06-06 14:00:00,89.79,90.05,89.67,89.73,18967.0,89.79,90.05,89.67,89.73,18967.0
2016-06-06 14:30:00,89.66,89.77,89.48,89.65,24230.0,89.66,89.77,89.48,89.65,24230.0
2016-06-06 15:00:00,89.63,89.83,89.51,89.51,36223.0,89.63,89.83,89.51,89.51,36223.0
2016-06-06 15:30:00,89.5,89.79,89.41,89.52,79519.0,89.5,89.79,89.41,89.52,79519.0
2016-06-07 09:30:00,88.64,89.3,85.76,86.28,161251.0,88.64,89.3,85.76,86.28,161251.0
2016-06-07 10:00:00,86.15,87.3,86.0,87.2,115589.0,86.15,87.3,86.0,87.2,115589.0
2016-06-07 10:30:00,87.35,87.42,86.2,86.38,97777.0,87.35,87.42,86.2,86.38,97777.0
2016-06-07 11:00:00,86.4,86.5,85.69,85.88,64350.0,86.4,86.5,85.69,85.88,64350.0
2016-06-07 11:30:00,85.83,86.02,85.23,85.35,46473.0,85.83,86.02,85.23,85.35,46473.0
2016-06-07 12:00:00,85.26,85.94,85.26,85.81,41312.0,85.26,85.94,85.26,85.81,41312.0
2016-06-07 12:30:00,85.76,86.19,85.72,85.96,64787.0,85.76,86.19,85.72,85.96,64787.0
2016-06-07 13:00:00,86.04,86.2,85.84,86.0,58956.0,86.04,86.2,85.84,86.0,58956.0
2016-06-07 13:30:00,86.0,86.2,85.67,85.73,30674.0,86.0,86.2,85.67,85.73,30674.0
2016-06-07 14:00:00,85.77,85.98,85.73,85.95,24264.0,85.77,85.98,85.73,85.95,24264.0
2016-06-07 14:30:00,85.86,85.99,85.71,85.76,18973.0,85.86,85.99,85.71,85.76,18973.0
2016-06-07 15:00:00,85.75,85.85,85.55,85.58,34042.0,85.75,85.85,85.55,85.58,34042.0
2016-06-07 15:30:00,85.56,85.62,85.34,85.5,139330.0,85.56,85.62,85.34,85.5,139330.0
2016-06-08 09:30:00,85.36,85.64,83.6,85.07,92129.0,85.36,85.64,83.6,85.07,92129.0
2016-06-08 10:00:00,85.05,85.13,83.92,84.13,52702.0,85.05,85.13,83.92,84.13,52702.0
2016-06-08 10:30:00,84.2,84.79,84.15,84.4,53044.0,84.2,84.79,84.15,84.4,53044.0
2016-06-08 11:00:00,84.37,84.48,83.22,83.31,83295.0,84.37,84.48,83.22,83.31,83295.0
2016-06-08 11:30:00,83.45,83.67,83.04,83.21,55626.0,83.45,83.67,83.04,83.21,55626.0
2016-06-08 12:00:00,83.21,83.58,83.09,83.35,53614.0,83.21,83.58,83.09,83.35,53614.0
2016-06-08 12:30:00,83.36,83.51,83.17,83.18,43127.0,83.36,83.51,83.17,83.18,43127.0
2016-06-08 13:00:00,83.32,83.41,83.25,83.25,45759.0,83.32,83.41,83.25,83.25,45759.0
2016-06-08 13:30:00,83.34,83.39,83.13,83.25,41085.0,83.34,83.39,83.13,83.25,41085.0
2016-06-08 14:00:00,83.28,83.36,83.1,83.22,45077.0,83.28,83.36,83.1,83.22,45077.0
2016-06-08 14:30:00,83.2,83.53,83.2,83.52,111258.0,83.2,83.53,83.2,83.52,111258.0
2016-06-08 15:00:00,83.5,83.84,83.47,83.78,41952.0,83.5,83.84,83.47,83.78,41952.0
2016-06-08 15:30:00,83.78,84.22,83.72,84.09,96510.0,83.78,84.22,83.72,84.09,96510.0
2016-06-09 09:30:00,83.75,84.5,83.11,84.26,95909.0,83.75,84.5,83.11,84.26,95909.0
2016-06-09 10:00:00,84.23,84.3,83.36,83.91,67184.0,84.23,84.3,83.36,83.91,67184.0
2016-06-09 10:30:00,83.84,84.38,83.77,84.19,42147.0,83.84,84.38,83.77,84.19,42147.0
2016-06-09 11:00:00,84.25,84.62,83.63,83.64,63928.0,84.25,84.62,83.63,83.64,63928.0
2016-06-09 11:30:00,83.72,83.8,83.21,83.56,38487.0,83.72,83.8,83.21,83.56,38487.0
2016-06-09 12:00:00,83.62,83.62,82.88,83.2,42995.0,83.62,83.62,82.88,83.2,42995.0
2016-06-09 12:30:00,83.23,84.0,83.18,84.0,32195.0,83.23,84.0,83.18,84.0,32195.0
2016-06-09 13:00:00,83.96,84.01,83.35,83.65,40814.0,83.96,84.01,83.35,83.65,40814.0
2016-06-09 13:30:00,83.72,83.72,82.86,82.91,24461.0,83.72,83.72,82.86,82.91,24461.0
2016-06-09 14:00:00,82.95,83.07,82.77,82.86,25341.0,82.95,83.07,82.77,82.86,25341.0
2016-06-09 14:30:00,82.86,83.2,82.71,83.0,34595.0,82.86,83.2,82.71,83.0,34595.0
2016-06-09 15:00:00,83.01,83.21,82.89,83.08,33449.0,83.01,83.21,82.89,83.08,33449.0
2016-06-09 15:30:00,83.08,83.21,82.86,82.93,168409.0,83.08,83.21,82.86,82.93,168409.0
2016-06-10 09:30:00,82.35,82.48,79.52,80.99,153245.0,82.35,82.48,79.52,80.99,153245.0
2016-06-10 10:00:00,80.96,80.96,79.82,80.88,105875.0,80.96,80.96,79.82,80.88,105875.0
2016-06-10 10:30:00,80.75,81.04,80.39,80.56,104792.0,80.75,81.04,80.39,80.56,104792.0
2016-06-10 11:00:00,80.61,81.83,80.61,81.77,41878.0,80.61,81.83,80.61,81.77,41878.0
2016-06-10 11:30:00,81.67,81.89,81.34,81.63,44136.0,81.67,81.89,81.34,81.63,44136.0
2016-06-10 12:00:00,81.58,81.62,81.04,81.15,28066.0,81.58,81.62,81.04,81.15,28066.0
2016-06-10 12:30:00,81.2,81.23,80.96,81.11,20112.0,81.2,81.23,80.96,81.11,20112.0
2016-06-10 13:00:00,81.03,81.35,81.01,81.22,28493.0,81.03,81.35,81.01,81.22,28493.0
2016-06-10 13:30:00,81.23,81.27,81.04,81.09,34422.0,81.23,81.27,81.04,81.09,34422.0
2016-06-10 14:00:00,81.13,81.28,80.99,81.06,38910.0,81.13,81.28,80.99,81.06,38910.0
2016-06-10 14:30:00,81.06,81.59,81.01,81.16,32785.0,81.06,81.59,81.01,81.16,32785.0
2016-06-10 15:00:00,81.13,81.2,80.8,81.18,44448.0,81.13,81.2,80.8,81.18,44448.0
2016-06-10 15:30:00,81.2,81.5,80.92,81.1,186700.0,81.2,81.5,80.92,81.1,186700.0
2016-06-13 09:30:00,81.09,83.98,80.25,82.85,112095.0,81.09,83.98,80.25,82.85,112095.0
2016-06-13 10:00:00,82.9,83.1,81.3,81.57,96500.0,82.9,83.1,81.3,81.57,96500.0
2016-06-13 10:30:00,81.69,82.09,80.38,80.46,86896.0,81.69,82.09,80.38,80.46,86896.0
2016-06-13 11:00:00,80.37,80.6,80.12,80.5,66893.0,80.37,80.6,80.12,80.5,66893.0
2016-06-13 11:30:00,80.56,80.63,79.79,80.18,102683.0,80.56,80.63,79.79,80.18,102683.0
2016-06-13 12:00:00,80.13,80.29,79.5,79.71,50277.0,80.13,80.29,79.5,79.71,50277.0
2016-06-13 12:30:00,79.69,80.52,79.66,80.47,56600.0,79.69,80.52,79.66,80.47,56600.0
2016-06-13 13:00:00,80.49,80.87,80.38,80.78,36823.0,80.49,80.87,80.38,80.78,36823.0
2016-06-13 13:30:00,80.81,81.06,80.49,80.68,45477.0,80.81,81.06,80.49,80.68,45477.0
2016-06-13 14:00:00,80.58,80.58,79.98,80.13,51992.0,80.58,80.58,79.98,80.13,51992.0
2016-06-13 14:30:00,80.12,80.87,80.07,80.49,57511.0,80.12,80.87,80.07,80.49,57511.0
2016-06-13 15:00:00,80.48,80.65,80.36,80.65,47253.0,80.48,80.65,80.36,80.65,47253.0
2016-06-13 15:30:00,80.67,80.69,79.98,80.13,196310.0,80.67,80.69,79.98,80.13,196310.0
2016-06-14 09:30:00,80.22,82.66,80.22,82.02,174256.0,80.22,82.66,80.22,82.02,174256.0
2016-06-14 10:00:00,82.06,82.06,80.4,80.55,91966.0,82.06,82.06,80.4,80.55,91966.0
2016-06-14 10:30:00,80.59,81.24,80.43,80.69,57804.0,80.59,81.24,80.43,80.69,57804.0
2016-06-14 11:00:00,80.63,80.74,80.19,80.42,35971.0,80.63,80.74,80.19,80.42,35971.0
2016-06-14 11:30:00,80.48,81.11,80.32,80.74,44644.0,80.48,81.11,80.32,80.74,44644.0
2016-06-14 12:00:00,80.73,81.37,80.49,81.37,33756.0,80.73,81.37,80.49,81.37,33756.0
2016-06-14 12:30:00,81.42,81.42,80.31,80.4,29356.0,81.42,81.42,80.31,80.4,29356.0
2016-06-14 13:00:00,80.44,80.64,80.03,80.11,26412.0,80.44,80.64,80.03,80.11,26412.0
2016-06-14 13:30:00,80.12,80.19,79.55,79.6,65251.0,80.12,80.19,79.55,79.6,65251.0
2016-06-14 14:00:00,79.57,80.17,79.55,80.14,53707.0,79.57,80.17,79.55,80.14,53707.0
2016-06-14 14:30:00,80.14,80.26,79.72,80.16,70799.0,80.14,80.26,79.72,80.16,70799.0
2016-06-14 15:00:00,80.12,80.84,79.96,80.72,69373.0,80.12,80.84,79.96,80.72,69373.0
2016-06-14 15:30:00,80.72,81.08,80.59,81.07,140947.0,80.72,81.08,80.59,81.07,140947.0
2016-06-15 09:30:00,81.4,84.2,81.31,83.88,176833.0,81.4,84.2,81.31,83.88,176833.0
2016-06-15 10:00:00,83.92,84.6,83.32,83.53,165788.0,83.92,84.6,83.32,83.53,165788.0
2016-06-15 10:30:00,83.58,83.95,83.17,83.9,78414.0,83.58,83.95,83.17,83.9,78414.0
2016-06-15 11:00:00,83.92,84.03,83.61,83.7,128941.0,83.92,84.03,83.61,83.7,128941.0
2016-06-15 11:30:00,83.7,83.9,83.39,83.9,55025.0,83.7,83.9,83.39,83.9,55025.0
2016-06-15 12:00:00,83.87,84.3,83.52,84.22,61687.0,83.87,84.3,83.52,84.22,61687.0
2016-06-15 12:30:00,84.24,85.43,84.19,85.03,169106.0,84.24,85.43,84.19,85.03,169106.0
2016-06-15 13:00:00,85.02,85.23,84.69,84.96,75174.0,85.02,85.23,84.69,84.96,75174.0
2016-06-15 13:30:00,84.96,85.33,84.73,85.27,99264.0,84.96,85.33,84.73,85.27,99264.0
2016-06-15 14:00:00,85.33,85.53,84.27,84.43,106408.0,85.33,85.53,84.27,84.43,106408.0
2016-06-15 14:30:00,84.36,84.82,84.11,84.62,107591.0,84.36,84.82,84.11,84.62,107591.0
2016-06-15 15:00:00,84.63,85.34,84.52,85.07,114670.0,84.63,85.34,84.52,85.07,114670.0
2016-06-15 15:30:00,85.07,85.17,83.82,84.01,265113.0,85.07,85.17,83.82,84.01,265113.0
2016-06-16 09:30:00,83.19,84.5,78.16,80.32,685410.0,83.19,84.5,78.16,80.32,685410.0
2016-06-16 10:00:00,80.32,82.22,80.31,81.0,545835.0,80.32,82.22,80.31,81.0,545835.0
2016-06-16 10:30:00,81.0,81.44,80.0,80.94,328395.0,81.0,81.44,80.0,80.94,328395.0
2016-06-16 11:00:00,80.96,81.29,80.66,81.05,154059.0,80.96,81.29,80.66,81.05,154059.0
2016-06-16 11:30:00,81.08,81.23,79.48,79.59,227477.0,81.08,81.23,79.48,79.59,227477.0
2016-06-16 12:00:00,79.56,80.92,79.35,80.54,217777.0,79.56,80.92,79.35,80.54,217777.0
2016-06-16 12:30:00,80.65,80.98,80.19,80.59,85394.0,80.65,80.98,80.19,80.59,85394.0
2016-06-16 13:00:00,80.58,81.1,80.35,80.78,76561.0,80.58,81.1,80.35,80.78,76561.0
2016-06-16 13:30:00,80.75,80.78,80.03,80.03,56504.0,80.75,80.78,80.03,80.03,56504.0
2016-06-16 14:00:00,80.04,80.6,79.85,80.13,86772.0,80.04,80.6,79.85,80.13,86772.0
2016-06-16 14:30:00,80.21,81.0,80.06,80.69,85188.0,80.21,81.0,80.06,80.69,85188.0
2016-06-16 15:00:00,80.74,81.1,80.62,81.08,81887.0,80.74,81.1,80.62,81.08,81887.0
2016-06-16 15:30:00,81.11,81.24,80.61,80.79,205634.0,81.11,81.24,80.61,80.79,205634.0
2016-06-17 09:30:00,84.31,84.97,82.55,82.7,788695.0,84.31,84.97,82.55,82.7,788695.0
2016-06-17 10:00:00,82.73,83.36,82.5,82.89,228602.0,82.73,83.36,82.5,82.89,228602.0
2016-06-17 10:30:00,82.88,83.5,82.75,83.44,146265.0,82.88,83.5,82.75,83.44,146265.0
2016-06-17 11:00:00,83.42,83.47,82.72,83.2,149918.0,83.42,83.47,82.72,83.2,149918.0
2016-06-17 11:30:00,83.2,83.9,83.08,83.12,145423.0,83.2,83.9,83.08,83.12,145423.0
2016-06-17 12:00:00,83.19,83.53,82.41,82.83,78091.0,83.19,83.53,82.41,82.83,78091.0
2016-06-17 12:30:00,82.82,82.9,82.42,82.59,57207.0,82.82,82.9,82.42,82.59,57207.0
2016-06-17 13:00:00,82.57,82.65,82.19,82.41,38932.0,82.57,82.65,82.19,82.41,38932.0
2016-06-17 13:30:00,82.33,83.03,82.01,83.0,102285.0,82.33,83.03,82.01,83.0,102285.0
2016-06-17 14:00:00,82.99,83.82,82.92,83.6,240770.0,82.99,83.82,82.92,83.6,240770.0
2016-06-17 14:30:00,83.54,84.39,83.53,83.79,315704.0,83.54,84.39,83.53,83.79,315704.0
2016-06-17 15:00:00,83.74,84.12,83.57,84.05,194819.0,83.74,84.12,83.57,84.05,194819.0
2016-06-17 15:30:00,84.0,84.36,83.63,83.88,507688.0,84.0,84.36,83.63,83.88,507688.0
2016-06-20 09:30:00,82.77,84.5,82.76,84.34,239087.0,82.77,84.5,82.76,84.34,239087.0
2016-06-20 10:00:00,84.25,85.8,84.13,85.65,213350.0,84.25,85.8,84.13,85.65,213350.0
2016-06-20 10:30:00,85.61,85.78,85.27,85.57,128114.0,85.61,85.78,85.27,85.57,128114.0
2016-06-20 11:00:00,85.57,85.64,84.4,84.67,132676.0,85.57,85.64,84.4,84.67,132676.0
2016-06-20 11:30:00,84.63,84.69,84.29,84.53,76578.0,84.63,84.69,84.29,84.53,76578.0
2016-06-20 12:00:00,84.53,84.68,84.35,84.48,59632.0,84.53,84.68,84.35,84.48,59632.0
2016-06-20 12:30:00,84.47,84.54,84.04,84.04,62376.0,84.47,84.54,84.04,84.04,62376.0
2016-06-20 13:00:00,84.06,84.46,84.01,84.26,29109.0,84.06,84.46,84.01,84.26,29109.0
2016-06-20 13:30:00,84.19,84.43,83.9,84.26,38342.0,84.19,84.43,83.9,84.26,38342.0
2016-06-20 14:00:00,84.33,84.33,83.85,83.94,47594.0,84.33,84.33,83.85,83.94,47594.0
2016-06-20 14:30:00,83.89,84.18,83.68,84.17,103587.0,83.89,84.18,83.68,84.17,103587.0
2016-06-20 15:00:00,84.15,84.15,83.7,83.85,91098.0,84.15,84.15,83.7,83.85,91098.0
2016-06-20 15:30:00,83.81,84.24,83.6,84.06,169676.0,83.81,84.24,83.6,84.06,169676.0
2016-06-21 09:30:00,84.05,84.05,82.96,83.04,109447.0,84.05,84.05,82.96,83.04,109447.0
2016-06-21 10:00:00,83.07,83.07,81.76,82.33,74739.0,83.07,83.07,81.76,82.33,74739.0
2016-06-21 10:30:00,82.33,82.63,81.37,81.7,134015.0,82.33,82.63,81.37,81.7,134015.0
2016-06-21 11:00:00,81.71,82.2,81.12,81.28,62806.0,81.71,82.2,81.12,81.28,62806.0
2016-06-21 11:30:00,81.17,81.17,80.54,81.06,75165.0,81.17,81.17,80.54,81.06,75165.0
2016-06-21 12:00:00,81.01,81.5,80.76,81.5,55661.0,81.01,81.5,80.76,81.5,55661.0
2016-06-21 12:30:00,81.46,81.55,81.07,81.09,45567.0,81.46,81.55,81.07,81.09,45567.0
2016-06-21 13:00:00,81.17,81.29,80.83,80.94,25413.0,81.17,81.29,80.83,80.94,25413.0
2016-06-21 13:30:00,80.91,80.98,80.61,80.92,35949.0,80.91,80.98,80.61,80.92,35949.0
2016-06-21 14:00:00,80.92,81.13,80.78,81.06,41804.0,80.92,81.13,80.78,81.06,41804.0
2016-06-21 14:30:00,81.03,81.46,81.0,81.3,72114.0,81.03,81.46,81.0,81.3,72114.0
2016-06-21 15:00:00,81.32,81.39,81.05,81.24,128472.0,81.32,81.39,81.05,81.24,128472.0
2016-06-21 15:30:00,81.23,81.38,80.98,81.22,185656.0,81.23,81.38,80.98,81.22,185656.0
2016-06-22 09:30:00,80.81,81.64,80.45,80.68,84421.0,80.81,81.64,80.45,80.68,84421.0
2016-06-22 10:00:00,80.61,80.74,80.38,80.55,75795.0,80.61,80.74,80.38,80.55,75795.0
2016-06-22 10:30:00,80.54,83.48,80.34,83.16,318507.0,80.54,83.48,80.34,83.16,318507.0
2016-06-22 11:00:00,83.05,83.98,82.84,83.7,96030.0,83.05,83.98,82.84,83.7,96030.0
2016-06-22 11:30:00,83.66,83.66,82.88,83.2,36658.0,83.66,83.66,82.88,83.2,36658.0
2016-06-22 12:00:00,83.23,83.3,82.59,82.66,39500.0,83.23,83.3,82.59,82.66,39500.0
2016-06-22 12:30:00,82.63,82.82,82.25,82.51,20840.0,82.63,82.82,82.25,82.51,20840.0
2016-06-22 13:00:00,82.51,82.51,81.84,82.14,29551.0,82.51,82.51,81.84,82.14,29551.0
2016-06-22 13:30:00,82.08,82.81,81.91,82.64,26188.0,82.08,82.81,81.91,82.64,26188.0
2016-06-22 14:00:00,82.63,82.77,82.1,82.35,47632.0,82.63,82.77,82.1,82.35,47632.0
2016-06-22 14:30:00,82.25,82.45,81.97,82.36,42589.0,82.25,82.45,81.97,82.36,42589.0
2016-06-22 15:00:00,82.41,82.69,81.98,82.14,41818.0,82.41,82.69,81.98,82.14,41818.0
2016-06-22 15:30:00,82.11,82.46,82.03,82.19,98737.0,82.11,82.46,82.03,82.19,98737.0
2016-06-23 09:30:00,82.87,83.6,81.93,82.9,94909.0,82.87,83.6,81.93,82.9,94909.0
2016-06-23 10:00:00,82.78,82.8,82.04,82.3,125220.0,82.78,82.8,82.04,82.3,125220.0
2016-06-23 10:30:00,82.21,82.23,81.7,82.17,82052.0,82.21,82.23,81.7,82.17,82052.0
2016-06-23 11:00:00,82.2,83.0,82.16,82.92,101683.0,82.2,83.0,82.16,82.92,101683.0
2016-06-23 11:30:00,82.98,83.12,82.8,83.03,59985.0,82.98,83.12,82.8,83.03,59985.0
2016-06-23 12:00:00,83.03,83.31,82.84,82.85,97293.0,83.03,83.31,82.84,82.85,97293.0
2016-06-23 12:30:00,82.86,83.17,82.69,83.14,28226.0,82.86,83.17,82.69,83.14,28226.0
2016-06-23 13:00:00,83.17,83.49,83.06,83.47,47010.0,83.17,83.49,83.06,83.47,47010.0
2016-06-23 13:30:00,83.41,83.5,83.29,83.44,90228.0,83.41,83.5,83.29,83.44,90228.0
2016-06-23 14:00:00,83.46,83.54,83.36,83.49,62999.0,83.46,83.54,83.36,83.49,62999.0
2016-06-23 14:30:00,83.48,83.65,83.39,83.52,55129.0,83.48,83.65,83.39,83.52,55129.0
2016-06-23 15:00:00,83.52,83.52,83.23,83.29,89585.0,83.52,83.52,83.23,83.29,89585.0
2016-06-23 15:30:00,83.27,83.83,83.21,83.65,193629.0,83.27,83.83,83.21,83.65,193629.0
2016-06-24 09:30:00,79.56,83.4,79.5,81.06,199225.0,79.56,83.4,79.5,81.06,199225.0
2016-06-24 10:00:00,81.06,81.58,79.83,80.13,101370.0,81.06,81.58,79.83,80.13,101370.0
2016-06-24 10:30:00,80.18,80.25,79.67,79.83,170403.0,80.18,80.25,79.67,79.83,170403.0
2016-06-24 11:00:00,79.98,79.99,78.9,79.16,84604.0,79.98,79.99,78.9,79.16,84604.0
2016-06-24 11:30:00,79.15,79.43,78.48,78.76,77821.0,79.15,79.43,78.48,78.76,77821.0
2016-06-24 12:00:00,78.72,78.85,78.02,78.11,84316.0,78.72,78.85,78.02,78.11,84316.0
2016-06-24 12:30:00,78.13,78.19,77.23,77.34,107301.0,78.13,78.19,77.23,77.34,107301.0
2016-06-24 13:00:00,77.32,77.92,77.15,77.74,110730.0,77.32,77.92,77.15,77.74,110730.0
2016-06-24 13:30:00,77.74,78.17,77.45,77.72,81403.0,77.74,78.17,77.45,77.72,81403.0
2016-06-24 14:00:00,77.71,77.81,77.16,77.24,100197.0,77.71,77.81,77.16,77.24,100197.0
2016-06-24 14:30:00,77.27,77.45,76.76,77.2,110691.0,77.27,77.45,76.76,77.2,110691.0
2016-06-24 15:00:00,77.21,77.37,76.81,77.13,145924.0,77.21,77.37,76.81,77.13,145924.0
2016-06-24 15:30:00,77.09,77.69,76.79,77.0,515414.0,77.09,77.69,76.79,77.0,515414.0
2016-06-27 09:30:00,75.87,77.01,75.75,75.94,142060.0,75.87,77.01,75.75,75.94,142060.0
2016-06-27 10:00:00,75.96,76.28,73.45,73.77,202686.0,75.96,76.28,73.45,73.77,202686.0
2016-06-27 10:30:00,73.63,74.36,73.61,73.68,144811.0,73.63,74.36,73.61,73.68,144811.0
2016-06-27 11:00:00,73.7,74.44,73.5,74.39,136904.0,73.7,74.44,73.5,74.39,136904.0
2016-06-27 11:30:00,74.38,75.15,74.17,74.32,98394.0,74.38,75.15,74.17,74.32,98394.0
2016-06-27 12:00:00,74.24,74.67,73.86,74.56,124155.0,74.24,74.67,73.86,74.56,124155.0
2016-06-27 12:30:00,74.65,74.8,73.97,74.31,110818.0,74.65,74.8,73.97,74.31,110818.0
2016-06-27 13:00:00,74.3,74.8,74.04,74.05,103956.0,74.3,74.8,74.04,74.05,103956.0
2016-06-27 13:30:00,74.03,74.27,73.92,74.24,59564.0,74.03,74.27,73.92,74.24,59564.0
2016-06-27 14:00:00,74.22,74.33,73.95,74.07,83858.0,74.22,74.33,73.95,74.07,83858.0
2016-06-27 14:30:00,74.04,74.07,73.65,73.89,107773.0,74.04,74.07,73.65,73.89,107773.0
2016-06-27 15:00:00,73.88,74.13,73.73,73.93,80906.0,73.88,74.13,73.73,73.93,80906.0
2016-06-27 15:30:00,73.89,74.9,73.87,74.61,264024.0,73.89,74.9,73.87,74.61,264024.0
2016-06-28 09:30:00,76.23,78.84,76.02,78.59,226400.0,76.23,78.84,76.02,78.59,226400.0
2016-06-28 10:00:00,78.7,79.6,78.38,78.93,132079.0,78.7,79.6,78.38,78.93,132079.0
2016-06-28 10:30:00,78.92,79.42,78.2,78.73,73392.0,78.92,79.42,78.2,78.73,73392.0
2016-06-28 11:00:00,78.77,78.88,78.12,78.39,89725.0,78.77,78.88,78.12,78.39,89725.0
2016-06-28 11:30:00,78.39,79.27,78.37,78.9,76231.0,78.39,79.27,78.37,78.9,76231.0
2016-06-28 12:00:00,78.92,79.11,78.4,78.44,38854.0,78.92,79.11,78.4,78.44,38854.0
2016-06-28 12:30:00,78.45,79.17,78.44,78.51,21811.0,78.45,79.17,78.44,78.51,21811.0
2016-06-28 13:00:00,78.55,78.94,78.43,78.68,53430.0,78.55,78.94,78.43,78.68,53430.0
2016-06-28 13:30:00,78.72,79.21,78.51,78.94,48236.0,78.72,79.21,78.51,78.94,48236.0
2016-06-28 14:00:00,78.91,78.97,78.32,78.5,58509.0,78.91,78.97,78.32,78.5,58509.0
2016-06-28 14:30:00,78.48,79.15,78.44,78.88,101521.0,78.48,79.15,78.44,78.88,101521.0
2016-06-28 15:00:00,78.88,79.37,78.83,79.35,83226.0,78.88,79.37,78.83,79.35,83226.0
2016-06-28 15:30:00,79.36,79.71,79.13,79.51,255268.0,79.36,79.71,79.13,79.51,255268.0
2016-06-29 09:30:00,80.52,81.08,78.73,80.0,83143.0,80.52,81.08,78.73,80.0,83143.0
2016-06-29 10:00:00,80.0,80.22,79.23,79.5,89749.0,80.0,80.22,79.23,79.5,89749.0
2016-06-29 10:30:00,79.54,79.92,79.04,79.41,91583.0,79.54,79.92,79.04,79.41,91583.0
2016-06-29 11:00:00,79.39,80.12,79.08,79.85,214944.0,79.39,80.12,79.08,79.85,214944.0
2016-06-29 11:30:00,79.92,80.08,79.05,79.05,114334.0,79.92,80.08,79.05,79.05,114334.0
2016-06-29 12:00:00,79.05,79.16,78.59,78.94,166729.0,79.05,79.16,78.59,78.94,166729.0
2016-06-29 12:30:00,78.97,79.19,78.48,78.48,77304.0,78.97,79.19,78.48,78.48,77304.0
2016-06-29 13:00:00,78.55,79.23,78.52,79.23,59198.0,78.55,79.23,78.52,79.23,59198.0
2016-06-29 13:30:00,79.23,79.53,78.98,79.06,51112.0,79.23,79.53,78.98,79.06,51112.0
2016-06-29 14:00:00,79.06,79.6,79.05,79.57,33416.0,79.06,79.6,79.05,79.57,33416.0
2016-06-29 14:30:00,79.58,79.67,78.89,79.03,141584.0,79.58,79.67,78.89,79.03,141584.0
2016-06-29 15:00:00,79.01,79.25,78.48,78.77,135094.0,79.01,79.25,78.48,78.77,135094.0
2016-06-29 15:30:00,78.83,78.99,78.2,78.37,483885.0,78.83,78.99,78.2,78.37,483885.0
2016-06-30 09:30:00,78.71,79.23,76.53,77.25,94798.0,78.71,79.23,76.53,77.25,94798.0
2016-06-30 10:00:00,77.21,77.51,76.27,76.82,111598.0,77.21,77.51,76.27,76.82,111598.0
2016-06-30 10:30:00,76.78,78.43,76.68,78.28,78027.0,76.78,78.43,76.68,78.28,78027.0
2016-06-30 11:00:00,78.25,79.39,78.05,79.29,72217.0,78.25,79.39,78.05,79.29,72217.0
2016-06-30 11:30:00,79.37,79.67,78.82,79.5,51921.0,79.37,79.67,78.82,79.5,51921.0
2016-06-30 12:00:00,79.55,79.85,78.98,79.1,208954.0,79.55,79.85,78.98,79.1,208954.0
2016-06-30 12:30:00,79.15,79.3,78.83,79.01,72433.0,79.15,79.3,78.83,79.01,72433.0
2016-06-30 13:00:00,79.1,79.14,77.99,78.04,64619.0,79.1,79.14,77.99,78.04,64619.0
2016-06-30 13:30:00,78.03,78.52,77.87,78.11,67960.0,78.03,78.52,77.87,78.11,67960.0
2016-06-30 14:00:00,78.07,78.48,78.06,78.36,58653.0,78.07,78.48,78.06,78.36,58653.0
2016-06-30 14:30:00,78.39,78.49,77.98,78.15,70200.0,78.39,78.49,77.98,78.15,70200.0
2016-06-30 15:00:00,78.2,78.49,77.93,78.14,140841.0,78.2,78.49,77.93,78.14,140841.0
2016-06-30 15:30:00,78.15,78.28,77.74,77.8,320609.0,78.15,78.28,77.74,77.8,320609.0
2016-07-01 09:30:00,77.59,78.95,77.04,78.88,159601.0,77.59,78.95,77.04,78.88,159601.0
2016-07-01 10:00:00,78.69,80.15,78.63,80.15,215258.0,78.69,80.15,78.63,80.15,215258.0
2016-07-01 10:30:00,80.13,81.3,80.01,80.95,200020.0,80.13,81.3,80.01,80.95,200020.0
2016-07-01 11:00:00,80.99,81.56,79.84,80.23,117984.0,80.99,81.56,79.84,80.23,117984.0
2016-07-01 11:30:00,80.23,80.62,80.02,80.58,58448.0,80.23,80.62,80.02,80.58,58448.0
2016-07-01 12:00:00,80.58,80.92,80.2,80.57,113492.0,80.58,80.92,80.2,80.57,113492.0
2016-07-01 12:30:00,80.61,80.97,80.35,80.86,116643.0,80.61,80.97,80.35,80.86,116643.0
2016-07-01 13:00:00,80.85,81.28,80.81,80.86,41188.0,80.85,81.28,80.81,80.86,41188.0
2016-07-01 13:30:00,80.85,81.16,80.47,80.65,26590.0,80.85,81.16,80.47,80.65,26590.0
2016-07-01 14:00:00,80.69,81.19,80.67,80.79,39821.0,80.69,81.19,80.67,80.79,39821.0
2016-07-01 14:30:00,80.79,80.99,80.56,80.93,34942.0,80.79,80.99,80.56,80.93,34942.0
2016-07-01 15:00:00,80.95,81.67,80.9,81.3,75023.0,80.95,81.67,80.9,81.3,75023.0
2016-07-01 15:30:00,81.3,81.6,81.1,81.39,161124.0,81.3,81.6,81.1,81.39,161124.0
2016-07-05 09:30:00,80.64,80.69,79.35,80.35,110903.0,80.64,80.69,79.35,80.35,110903.0
2016-07-05 10:00:00,80.33,80.35,79.54,79.73,59076.0,80.33,80.35,79.54,79.73,59076.0
2016-07-05 10:30:00,79.83,80.05,79.41,79.46,75430.0,79.83,80.05,79.41,79.46,75430.0
2016-07-05 11:00:00,79.43,80.31,79.23,79.76,164044.0,79.43,80.31,79.23,79.76,164044.0
2016-07-05 11:30:00,79.75,80.26,79.52,80.02,126925.0,79.75,80.26,79.52,80.02,126925.0
2016-07-05 12:00:00,80.11,80.24,79.5,79.86,85684.0,80.11,80.24,79.5,79.86,85684.0
2016-07-05 12:30:00,79.92,80.0,79.52,79.77,78791.0,79.92,80.0,79.52,79.77,78791.0
2016-07-05 13:00:00,79.83,79.91,79.52,79.63,34761.0,79.83,79.91,79.52,79.63,34761.0
2016-07-05 13:30:00,79.6,79.76,79.48,79.65,36208.0,79.6,79.76,79.48,79.65,36208.0
2016-07-05 14:00:00,79.65,80.12,79.63,79.85,49560.0,79.65,80.12,79.63,79.85,49560.0
2016-07-05 14:30:00,79.92,80.02,79.65,79.89,51888.0,79.92,80.02,79.65,79.89,51888.0
2016-07-05 15:00:00,79.92,80.24,79.85,80.18,46140.0,79.92,80.24,79.85,80.18,46140.0
2016-07-05 15:30:00,80.19,80.63,79.82,79.86,166256.0,80.19,80.63,79.82,79.86,166256.0
2016-07-06 09:30:00,80.34,80.34,77.98,79.22,132732.0,80.34,80.34,77.98,79.22,132732.0
2016-07-06 10:00:00,79.22,80.24,79.09,79.81,89987.0,79.22,80.24,79.09,79.81,89987.0
2016-07-06 10:30:00,79.78,80.29,79.5,80.29,74283.0,79.78,80.29,79.5,80.29,74283.0
2016-07-06 11:00:00,80.39,80.68,79.98,80.05,122418.0,80.39,80.68,79.98,80.05,122418.0
2016-07-06 11:30:00,80.06,80.46,79.82,80.07,77388.0,80.06,80.46,79.82,80.07,77388.0
2016-07-06 12:00:00,80.07,80.97,79.95,80.7,120938.0,80.07,80.97,79.95,80.7,120938.0
2016-07-06 12:30:00,80.73,80.88,80.35,80.85,52330.0,80.73,80.88,80.35,80.85,52330.0
2016-07-06 13:00:00,80.89,81.08,80.58,80.73,32523.0,80.89,81.08,80.58,80.73,32523.0
2016-07-06 13:30:00,80.8,80.98,80.51,80.58,41307.0,80.8,80.98,80.51,80.58,41307.0
2016-07-06 14:00:00,80.6,80.82,80.39,80.58,41134.0,80.6,80.82,80.39,80.58,41134.0
2016-07-06 14:30:00,80.61,81.02,80.56,81.0,48885.0,80.61,81.02,80.56,81.0,48885.0
2016-07-06 15:00:00,81.06,81.06,80.63,80.76,62983.0,81.06,81.06,80.63,80.76,62983.0
2016-07-06 15:30:00,80.77,81.13,80.74,80.82,217496.0,80.77,81.13,80.74,80.82,217496.0
2016-07-07 09:30:00,86.58,90.2,86.58,89.85,1300811.0,86.58,90.2,86.58,89.85,1300811.0
2016-07-07 10:00:00,89.85,90.0,86.14,87.18,920655.0,89.85,90.0,86.14,87.18,920655.0
2016-07-07 10:30:00,87.14,88.94,86.8,88.41,635494.0,87.14,88.94,86.8,88.41,635494.0
2016-07-07 11:00:00,88.38,88.79,87.72,88.45,528186.0,88.38,88.79,87.72,88.45,528186.0
2016-07-07 11:30:00,88.44,89.18,88.08,88.5,358264.0,88.44,89.18,88.08,88.5,358264.0
2016-07-07 12:00:00,88.55,88.77,86.94,87.16,447801.0,88.55,88.77,86.94,87.16,447801.0
2016-07-07 12:30:00,87.13,87.79,86.85,87.42,405614.0,87.13,87.79,86.85,87.42,405614.0
2016-07-07 13:00:00,87.45,88.14,87.35,87.79,112149.0,87.45,88.14,87.35,87.79,112149.0
2016-07-07 13:30:00,87.88,88.26,87.75,88.2,83092.0,87.88,88.26,87.75,88.2,83092.0
2016-07-07 14:00:00,88.17,88.5,87.59,88.04,117059.0,88.17,88.5,87.59,88.04,117059.0
2016-07-07 14:30:00,88.15,88.3,87.5,87.62,118011.0,88.15,88.3,87.5,87.62,118011.0
2016-07-07 15:00:00,87.62,87.83,86.99,87.23,274472.0,87.62,87.83,86.99,87.23,274472.0
2016-07-07 15:30:00,87.23,88.25,87.04,88.12,468837.0,87.23,88.25,87.04,88.12,468837.0
2016-07-08 09:30:00,87.81,91.2,87.5,90.54,623262.0,87.81,91.2,87.5,90.54,623262.0
2016-07-08 10:00:00,90.41,90.79,89.62,90.5,557276.0,90.41,90.79,89.62,90.5,557276.0
2016-07-08 10:30:00,90.5,90.65,89.82,90.05,285682.0,90.5,90.65,89.82,90.05,285682.0
2016-07-08 11:00:00,90.06,90.9,89.92,90.66,99067.0,90.06,90.9,89.92,90.66,99067.0
2016-07-08 11:30:00,90.65,91.3,90.11,90.77,149021.0,90.65,91.3,90.11,90.77,149021.0
2016-07-08 12:00:00,90.82,91.86,90.52,91.79,206891.0,90.82,91.86,90.52,91.79,206891.0
2016-07-08 12:30:00,91.79,91.83,91.21,91.71,168793.0,91.79,91.83,91.21,91.71,168793.0
2016-07-08 13:00:00,91.72,91.87,91.32,91.71,208410.0,91.72,91.87,91.32,91.71,208410.0
2016-07-08 13:30:00,91.77,92.35,91.56,92.09,124897.0,91.77,92.35,91.56,92.09,124897.0
2016-07-08 14:00:00,92.06,93.0,91.96,92.66,211037.0,92.06,93.0,91.96,92.66,211037.0
2016-07-08 14:30:00,92.73,93.04,92.62,92.65,147359.0,92.73,93.04,92.62,92.65,147359.0
2016-07-08 15:00:00,92.66,92.66,91.13,91.13,178657.0,92.66,92.66,91.13,91.13,178657.0
2016-07-08 15:30:00,91.13,91.67,91.01,91.52,337444.0,91.13,91.67,91.01,91.52,337444.0
2016-07-11 09:30:00,91.82,91.82,88.82,89.51,319399.0,91.82,91.82,88.82,89.51,319399.0
2016-07-11 10:00:00,89.5,89.85,89.18,89.61,166146.0,89.5,89.85,89.18,89.61,166146.0
2016-07-11 10:30:00,89.51,89.9,89.28,89.82,139057.0,89.51,89.9,89.28,89.82,139057.0
2016-07-11 11:00:00,89.85,90.07,89.51,89.59,130755.0,89.85,90.07,89.51,89.59,130755.0
2016-07-11 11:30:00,89.65,89.81,89.37,89.66,56696.0,89.65,89.81,89.37,89.66,56696.0
2016-07-11 12:00:00,89.62,90.01,89.62,89.75,70560.0,89.62,90.01,89.62,89.75,70560.0
2016-07-11 12:30:00,89.75,90.25,89.7,89.91,76690.0,89.75,90.25,89.7,89.91,76690.0
2016-07-11 13:00:00,89.87,90.04,89.77,89.97,36451.0,89.87,90.04,89.77,89.97,36451.0
2016-07-11 13:30:00,89.99,90.04,89.36,89.67,91387.0,89.99,90.04,89.36,89.67,91387.0
2016-07-11 14:00:00,89.69,89.69,89.1,89.14,60261.0,89.69,89.69,89.1,89.14,60261.0
2016-07-11 14:30:00,89.14,89.34,88.97,89.0,60403.0,89.14,89.34,88.97,89.0,60403.0
2016-07-11 15:00:00,89.0,89.38,88.97,89.3,60871.0,89.0,89.38,88.97,89.3,60871.0
2016-07-11 15:30:00,89.27,89.45,88.59,88.6,279075.0,89.27,89.45,88.59,88.6,279075.0
2016-07-12 09:30:00,88.83,89.98,88.75,89.27,154736.0,88.83,89.98,88.75,89.27,154736.0
2016-07-12 10:00:00,89.37,89.69,88.75,88.93,105548.0,89.37,89.69,88.75,88.93,105548.0
2016-07-12 10:30:00,88.91,89.29,88.25,88.33,106268.0,88.91,89.29,88.25,88.33,106268.0
2016-07-12 11:00:00,88.32,88.5,87.58,87.77,116818.0,88.32,88.5,87.58,87.77,116818.0
2016-07-12 11:30:00,87.78,88.41,87.75,88.08,63222.0,87.78,88.41,87.75,88.08,63222.0
2016-07-12 12:00:00,88.12,88.66,88.09,88.49,75021.0,88.12,88.66,88.09,88.49,75021.0
2016-07-12 12:30:00,88.52,88.64,87.86,88.18,85304.0,88.52,88.64,87.86,88.18,85304.0
2016-07-12 13:00:00,88.23,88.47,88.19,88.4,75882.0,88.23,88.47,88.19,88.4,75882.0
2016-07-12 13:30:00,88.44,88.61,88.04,88.16,71553.0,88.44,88.61,88.04,88.16,71553.0
2016-07-12 14:00:00,88.18,88.5,88.16,88.23,76002.0,88.18,88.5,88.16,88.23,76002.0
2016-07-12 14:30:00,88.23,88.48,88.06,88.22,57399.0,88.23,88.48,88.06,88.22,57399.0
2016-07-12 15:00:00,88.27,88.35,87.74,87.77,85167.0,88.27,88.35,87.74,87.77,85167.0
2016-07-12 15:30:00,87.78,87.86,87.43,87.45,266018.0,87.78,87.86,87.43,87.45,266018.0
2016-07-13 09:30:00,88.44,88.48,85.86,86.23,233622.0,88.44,88.48,85.86,86.23,233622.0
2016-07-13 10:00:00,86.25,87.2,86.23,86.35,156681.0,86.25,87.2,86.23,86.35,156681.0
2016-07-13 10:30:00,86.35,86.9,86.12,86.5,119160.0,86.35,86.9,86.12,86.5,119160.0
2016-07-13 11:00:00,86.44,86.63,85.93,86.27,166947.0,86.44,86.63,85.93,86.27,166947.0
2016-07-13 11:30:00,86.29,86.86,85.9,86.82,189046.0,86.29,86.86,85.9,86.82,189046.0
2016-07-13 12:00:00,86.86,87.89,86.81,87.82,91151.0,86.86,87.89,86.81,87.82,91151.0
2016-07-13 12:30:00,87.74,87.82,87.25,87.36,61552.0,87.74,87.82,87.25,87.36,61552.0
2016-07-13 13:00:00,87.33,87.81,87.26,87.43,54411.0,87.33,87.81,87.26,87.43,54411.0
2016-07-13 13:30:00,87.44,87.96,87.36,87.66,32629.0,87.44,87.96,87.36,87.66,32629.0
2016-07-13 14:00:00,87.66,88.36,87.53,88.26,87381.0,87.66,88.36,87.53,88.26,87381.0
2016-07-13 14:30:00,88.27,88.34,87.94,88.1,89490.0,88.27,88.34,87.94,88.1,89490.0
2016-07-13 15:00:00,88.08,88.25,87.46,87.58,97217.0,88.08,88.25,87.46,87.58,97217.0
2016-07-13 15:30:00,87.59,87.67,87.07,87.12,249809.0,87.59,87.67,87.07,87.12,249809.0
2016-07-14 09:30:00,88.19,88.19,86.16,86.98,140494.0,88.19,88.19,86.16,86.98,140494.0
2016-07-14 10:00:00,86.99,88.3,86.82,88.11,111139.0,86.99,88.3,86.82,88.11,111139.0
2016-07-14 10:30:00,88.16,88.89,88.08,88.75,111622.0,88.16,88.89,88.08,88.75,111622.0
2016-07-14 11:00:00,88.74,89.25,88.53,88.73,134784.0,88.74,89.25,88.53,88.73,134784.0
2016-07-14 11:30:00,88.67,88.98,88.42,88.87,83769.0,88.67,88.98,88.42,88.87,83769.0
2016-07-14 12:00:00,88.87,89.01,88.59,88.73,59233.0,88.87,89.01,88.59,88.73,59233.0
2016-07-14 12:30:00,88.76,89.2,88.69,89.05,99048.0,88.76,89.2,88.69,89.05,99048.0
2016-07-14 13:00:00,89.06,89.2,88.78,88.97,56590.0,89.06,89.2,88.78,88.97,56590.0
2016-07-14 13:30:00,88.97,89.43,88.87,89.43,48534.0,88.97,89.43,88.87,89.43,48534.0
2016-07-14 14:00:00,89.44,89.5,89.15,89.17,80775.0,89.44,89.5,89.15,89.17,80775.0
2016-07-14 14:30:00,89.16,89.3,89.06,89.17,55122.0,89.16,89.3,89.06,89.17,55122.0
2016-07-14 15:00:00,89.17,89.5,89.13,89.5,58159.0,89.17,89.5,89.13,89.5,58159.0
2016-07-14 15:30:00,89.5,89.65,88.97,89.07,157658.0,89.5,89.65,88.97,89.07,157658.0
2016-07-15 09:30:00,89.79,91.01,89.19,90.03,324818.0,89.79,91.01,89.19,90.03,324818.0
2016-07-15 10:00:00,89.97,90.41,89.61,90.04,169800.0,89.97,90.41,89.61,90.04,169800.0
2016-07-15 10:30:00,90.02,90.87,90.02,90.67,123633.0,90.02,90.87,90.02,90.67,123633.0
2016-07-15 11:00:00,90.62,91.18,90.54,91.13,142463.0,90.62,91.18,90.54,91.13,142463.0
2016-07-15 11:30:00,91.12,92.64,91.01,92.56,304703.0,91.12,92.64,91.01,92.56,304703.0
2016-07-15 12:00:00,92.59,94.0,92.37,93.97,229492.0,92.59,94.0,92.37,93.97,229492.0
2016-07-15 12:30:00,94.0,94.75,93.25,93.36,419768.0,94.0,94.75,93.25,93.36,419768.0
2016-07-15 13:00:00,93.35,93.89,93.2,93.72,126345.0,93.35,93.89,93.2,93.72,126345.0
2016-07-15 13:30:00,93.69,93.69,92.61,92.74,142323.0,93.69,93.69,92.61,92.74,142323.0
2016-07-15 14:00:00,92.72,92.78,92.07,92.55,142792.0,92.72,92.78,92.07,92.55,142792.0
2016-07-15 14:30:00,92.52,92.73,91.82,91.86,124769.0,92.52,92.73,91.82,91.86,124769.0
2016-07-15 15:00:00,91.86,92.46,91.86,92.32,105518.0,91.86,92.46,91.86,92.32,105518.0
2016-07-15 15:30:00,92.26,92.36,91.94,92.07,214324.0,92.26,92.36,91.94,92.07,214324.0
2016-07-18 09:30:00,92.23,92.4,89.57,92.19,309944.0,92.23,92.4,89.57,92.19,309944.0
2016-07-18 10:00:00,92.17,93.41,92.02,93.14,206946.0,92.17,93.41,92.02,93.14,206946.0
2016-07-18 10:30:00,93.25,93.99,92.82,93.3,236155.0,93.25,93.99,92.82,93.3,236155.0
2016-07-18 11:00:00,93.33,94.36,93.33,94.22,181802.0,93.33,94.36,93.33,94.22,181802.0
2016-07-18 11:30:00,94.22,94.38,93.54,93.93,145008.0,94.22,94.38,93.54,93.93,145008.0
2016-07-18 12:00:00,93.93,93.93,92.9,92.97,96910.0,93.93,93.93,92.9,92.97,96910.0
2016-07-18 12:30:00,92.91,92.91,91.89,91.92,142159.0,92.91,92.91,91.89,91.92,142159.0
2016-07-18 13:00:00,91.9,92.56,91.9,92.51,145889.0,91.9,92.56,91.9,92.51,145889.0
2016-07-18 13:30:00,92.45,92.48,91.99,92.17,61351.0,92.45,92.48,91.99,92.17,61351.0
2016-07-18 14:00:00,92.19,92.52,92.12,92.48,92693.0,92.19,92.52,92.12,92.48,92693.0
2016-07-18 14:30:00,92.51,93.13,92.51,93.03,92884.0,92.51,93.13,92.51,93.03,92884.0
2016-07-18 15:00:00,93.05,93.67,92.52,93.17,152825.0,93.05,93.67,92.52,93.17,152825.0
2016-07-18 15:30:00,93.17,93.25,92.74,92.85,167999.0,93.17,93.25,92.74,92.85,167999.0
2016-07-19 09:30:00,93.49,94.0,92.53,93.07,144456.0,93.49,94.0,92.53,93.07,144456.0
2016-07-19 10:00:00,93.0,93.26,91.92,92.63,145658.0,93.0,93.26,91.92,92.63,145658.0
2016-07-19 10:30:00,92.7,92.78,91.34,91.43,81416.0,92.7,92.78,91.34,91.43,81416.0
2016-07-19 11:00:00,91.48,91.91,91.2,91.33,60050.0,91.48,91.91,91.2,91.33,60050.0
2016-07-19 11:30:00,91.27,91.48,90.69,90.98,92350.0,91.27,91.48,90.69,90.98,92350.0
2016-07-19 12:00:00,90.94,91.24,90.94,91.05,33139.0,90.94,91.24,90.94,91.05,33139.0
2016-07-19 12:30:00,91.09,91.27,90.96,91.01,56242.0,91.09,91.27,90.96,91.01,56242.0
2016-07-19 13:00:00,91.0,91.07,90.43,90.6,40181.0,91.0,91.07,90.43,90.6,40181.0
2016-07-19 13:30:00,90.57,90.67,90.37,90.49,18679.0,90.57,90.67,90.37,90.49,18679.0
2016-07-19 14:00:00,90.52,90.85,90.52,90.66,18812.0,90.52,90.85,90.52,90.66,18812.0
2016-07-19 14:30:00,90.71,90.79,90.5,90.64,26005.0,90.71,90.79,90.5,90.64,26005.0
2016-07-19 15:00:00,90.67,90.86,90.57,90.63,58382.0,90.67,90.86,90.57,90.63,58382.0
2016-07-19 15:30:00,90.6,90.67,90.2,90.44,144838.0,90.6,90.67,90.2,90.44,144838.0
2016-07-20 09:30:00,91.57,91.64,90.66,91.51,140300.0,91.57,91.64,90.66,91.51,140300.0
2016-07-20 10:00:00,91.37,93.35,91.36,93.34,163782.0,91.37,93.35,91.36,93.34,163782.0
2016-07-20 10:30:00,93.2,93.8,92.81,93.26,154868.0,93.2,93.8,92.81,93.26,154868.0
2016-07-20 11:00:00,93.34,93.44,92.27,92.47,100532.0,93.34,93.44,92.27,92.47,100532.0
2016-07-20 11:30:00,92.5,93.23,92.41,92.94,77360.0,92.5,93.23,92.41,92.94,77360.0
2016-07-20 12:00:00,92.91,93.11,92.64,93.0,60484.0,92.91,93.11,92.64,93.0,60484.0
2016-07-20 12:30:00,92.93,93.06,92.7,92.9,44652.0,92.93,93.06,92.7,92.9,44652.0
2016-07-20 13:00:00,92.93,93.34,92.83,93.29,37719.0,92.93,93.34,92.83,93.29,37719.0
2016-07-20 13:30:00,93.27,93.62,93.25,93.55,44643.0,93.27,93.62,93.25,93.55,44643.0
2016-07-20 14:00:00,93.56,94.02,93.39,93.58,132483.0,93.56,94.02,93.39,93.58,132483.0
2016-07-20 14:30:00,93.59,94.01,93.38,93.75,57141.0,93.59,94.01,93.38,93.75,57141.0
2016-07-20 15:00:00,93.79,93.88,93.59,93.6,66170.0,93.79,93.88,93.59,93.6,66170.0
2016-07-20 15:30:00,93.61,93.99,93.59,93.76,140128.0,93.61,93.99,93.59,93.76,140128.0
2016-07-21 09:30:00,92.0,94.87,91.99,93.28,344655.0,92.0,94.87,91.99,93.28,344655.0
2016-07-21 10:00:00,93.29,94.43,93.27,93.77,151769.0,93.29,94.43,93.27,93.77,151769.0
2016-07-21 10:30:00,93.76,94.55,93.7,94.01,141128.0,93.76,94.55,93.7,94.01,141128.0
2016-07-21 11:00:00,94.04,94.57,93.86,93.95,192268.0,94.04,94.57,93.86,93.95,192268.0
2016-07-21 11:30:00,93.85,94.24,93.15,93.53,121175.0,93.85,94.24,93.15,93.53,121175.0
2016-07-21 12:00:00,93.49,93.58,93.0,93.3,66849.0,93.49,93.58,93.0,93.3,66849.0
2016-07-21 12:30:00,93.19,93.35,93.0,93.06,69392.0,93.19,93.35,93.0,93.06,69392.0
2016-07-21 13:00:00,93.05,93.14,92.64,92.83,68300.0,93.05,93.14,92.64,92.83,68300.0
2016-07-21 13:30:00,92.77,92.9,92.29,92.35,39141.0,92.77,92.9,92.29,92.35,39141.0
2016-07-21 14:00:00,92.4,92.65,92.3,92.4,41030.0,92.4,92.65,92.3,92.4,41030.0
2016-07-21 14:30:00,92.37,92.77,92.36,92.64,64998.0,92.37,92.77,92.36,92.64,64998.0
2016-07-21 15:00:00,92.6,92.65,91.91,92.4,98142.0,92.6,92.65,91.91,92.4,98142.0
2016-07-21 15:30:00,92.37,93.38,92.37,93.36,187719.0,92.37,93.38,92.37,93.36,187719.0
2016-07-22 09:30:00,93.78,94.76,93.36,94.38,140510.0,93.78,94.76,93.36,94.38,140510.0
2016-07-22 10:00:00,94.43,95.49,93.87,94.36,226375.0,94.43,95.49,93.87,94.36,226375.0
2016-07-22 10:30:00,94.43,94.5,93.84,94.5,109896.0,94.43,94.5,93.84,94.5,109896.0
2016-07-22 11:00:00,94.48,94.5,93.9,94.15,43478.0,94.48,94.5,93.9,94.15,43478.0
2016-07-22 11:30:00,94.11,94.58,93.88,94.42,56035.0,94.11,94.58,93.88,94.42,56035.0
2016-07-22 12:00:00,94.44,94.71,94.36,94.65,67611.0,94.44,94.71,94.36,94.65,67611.0
2016-07-22 12:30:00,94.64,94.66,94.32,94.48,55193.0,94.64,94.66,94.32,94.48,55193.0
2016-07-22 13:00:00,94.47,94.62,94.13,94.16,80499.0,94.47,94.62,94.13,94.16,80499.0
2016-07-22 13:30:00,94.17,94.2,93.86,94.01,38158.0,94.17,94.2,93.86,94.01,38158.0
2016-07-22 14:00:00,94.06,94.14,93.98,94.05,24793.0,94.06,94.14,93.98,94.05,24793.0
2016-07-22 14:30:00,94.04,94.15,93.85,93.87,31046.0,94.04,94.15,93.85,93.87,31046.0
2016-07-22 15:00:00,93.89,93.97,93.76,93.77,39846.0,93.89,93.97,93.76,93.77,39846.0
2016-07-22 15:30:00,93.79,93.89,93.54,93.58,122114.0,93.79,93.89,93.54,93.58,122114.0
2016-07-25 09:30:00,94.02,94.43,93.24,93.44,81925.0,94.02,94.43,93.24,93.44,81925.0
2016-07-25 10:00:00,93.44,93.77,92.84,93.31,51631.0,93.44,93.77,92.84,93.31,51631.0
2016-07-25 10:30:00,93.29,93.89,93.07,93.78,67541.0,93.29,93.89,93.07,93.78,67541.0
2016-07-25 11:00:00,93.75,94.23,93.24,94.17,100686.0,93.75,94.23,93.24,94.17,100686.0
2016-07-25 11:30:00,94.12,94.26,93.89,93.98,43463.0,94.12,94.26,93.89,93.98,43463.0
2016-07-25 12:00:00,93.95,94.0,93.25,93.38,47108.0,93.95,94.0,93.25,93.38,47108.0
2016-07-25 12:30:00,93.37,93.54,93.17,93.48,76451.0,93.37,93.54,93.17,93.48,76451.0
2016-07-25 13:00:00,93.46,93.82,93.4,93.74,59358.0,93.46,93.82,93.4,93.74,59358.0
2016-07-25 13:30:00,93.74,93.74,93.44,93.51,24916.0,93.74,93.74,93.44,93.51,24916.0
2016-07-25 14:00:00,93.54,93.57,93.22,93.24,49318.0,93.54,93.57,93.22,93.24,49318.0
2016-07-25 14:30:00,93.24,93.3,93.02,93.05,101814.0,93.24,93.3,93.02,93.05,101814.0
2016-07-25 15:00:00,93.04,93.29,92.55,92.73,111863.0,93.04,93.29,92.55,92.73,111863.0
2016-07-25 15:30:00,92.73,92.8,92.56,92.8,172026.0,92.73,92.8,92.56,92.8,172026.0
2016-07-26 09:30:00,93.27,93.27,91.62,93.06,174154.0,93.27,93.27,91.62,93.06,174154.0
2016-07-26 10:00:00,92.95,93.43,92.47,92.5,139150.0,92.95,93.43,92.47,92.5,139150.0
2016-07-26 10:30:00,92.56,92.8,91.57,91.59,205491.0,92.56,92.8,91.57,91.59,205491.0
2016-07-26 11:00:00,91.57,92.02,91.21,91.5,212977.0,91.57,92.02,91.21,91.5,212977.0
2016-07-26 11:30:00,91.52,93.11,91.49,93.11,263005.0,91.52,93.11,91.49,93.11,263005.0
2016-07-26 12:00:00,93.13,93.43,92.13,92.16,209091.0,93.13,93.43,92.13,92.16,209091.0
2016-07-26 12:30:00,92.12,92.34,91.77,92.23,76416.0,92.12,92.34,91.77,92.23,76416.0
2016-07-26 13:00:00,92.2,92.49,92.0,92.41,59016.0,92.2,92.49,92.0,92.41,59016.0
2016-07-26 13:30:00,92.37,92.49,92.12,92.13,61088.0,92.37,92.49,92.12,92.13,61088.0
2016-07-26 14:00:00,92.13,92.41,91.81,91.95,157019.0,92.13,92.41,91.81,91.95,157019.0
2016-07-26 14:30:00,92.01,92.12,91.82,91.82,44841.0,92.01,92.12,91.82,91.82,44841.0
2016-07-26 15:00:00,91.88,92.33,91.85,92.09,142666.0,91.88,92.33,91.85,92.09,142666.0
2016-07-26 15:30:00,92.07,92.18,91.93,92.03,168323.0,92.07,92.18,91.93,92.03,168323.0
2016-07-27 09:30:00,91.58,92.04,90.52,91.18,239380.0,91.58,92.04,90.52,91.18,239380.0
2016-07-27 10:00:00,91.15,91.91,91.07,91.75,115716.0,91.15,91.91,91.07,91.75,115716.0
2016-07-27 10:30:00,91.66,92.02,90.99,91.61,104423.0,91.66,92.02,90.99,91.61,104423.0
2016-07-27 11:00:00,91.61,91.67,90.64,91.22,148626.0,91.61,91.67,90.64,91.22,148626.0
2016-07-27 11:30:00,91.22,91.69,90.93,91.6,187433.0,91.22,91.69,90.93,91.6,187433.0
2016-07-27 12:00:00,91.55,91.64,91.2,91.41,163299.0,91.55,91.64,91.2,91.41,163299.0
2016-07-27 12:30:00,91.4,91.98,91.35,91.91,41287.0,91.4,91.98,91.35,91.91,41287.0
2016-07-27 13:00:00,91.97,92.26,91.78,92.03,77326.0,91.97,92.26,91.78,92.03,77326.0
2016-07-27 13:30:00,92.02,92.31,91.92,92.12,52318.0,92.02,92.31,91.92,92.12,52318.0
2016-07-27 14:00:00,92.06,92.12,91.37,91.49,100335.0,92.06,92.12,91.37,91.49,100335.0
2016-07-27 14:30:00,91.49,98.33,91.43,94.52,1561640.0,91.49,98.33,91.43,94.52,1561640.0
2016-07-27 15:00:00,94.55,97.93,94.45,97.32,1250727.0,94.55,97.93,94.45,97.32,1250727.0
2016-07-27 15:30:00,97.23,98.71,96.87,98.25,1219184.0,97.23,98.71,96.87,98.25,1219184.0
2016-07-28 09:30:00,98.8,99.4,96.64,99.31,407826.0,98.8,99.4,96.64,99.31,407826.0
2016-07-28 10:00:00,99.39,99.5,97.16,97.69,348303.0,99.39,99.5,97.16,97.69,348303.0
2016-07-28 10:30:00,97.7,98.03,97.47,97.88,149742.0,97.7,98.03,97.47,97.88,149742.0
2016-07-28 11:00:00,97.91,98.95,97.88,98.87,125815.0,97.91,98.95,97.88,98.87,125815.0
2016-07-28 11:30:00,98.86,99.28,98.72,99.25,129488.0,98.86,99.28,98.72,99.25,129488.0
2016-07-28 12:00:00,99.24,99.24,98.94,99.2,116073.0,99.24,99.24,98.94,99.2,116073.0
2016-07-28 12:30:00,99.21,99.21,98.96,99.01,116364.0,99.21,99.21,98.96,99.01,116364.0
2016-07-28 13:00:00,99.0,99.03,98.0,98.13,165422.0,99.0,99.03,98.0,98.13,165422.0
2016-07-28 13:30:00,98.14,98.49,98.13,98.49,56891.0,98.14,98.49,98.13,98.49,56891.0
2016-07-28 14:00:00,98.49,98.64,98.23,98.51,66632.0,98.49,98.64,98.23,98.51,66632.0
2016-07-28 14:30:00,98.49,98.5,97.92,97.92,205097.0,98.49,98.5,97.92,97.92,205097.0
2016-07-28 15:00:00,97.95,98.58,97.81,98.46,116283.0,97.95,98.58,97.81,98.46,116283.0
2016-07-28 15:30:00,98.46,98.47,98.05,98.21,176249.0,98.46,98.47,98.05,98.21,176249.0
2016-07-29 09:30:00,98.18,98.2,96.17,96.88,172033.0,98.18,98.2,96.17,96.88,172033.0
2016-07-29 10:00:00,96.91,97.02,96.33,96.98,61042.0,96.91,97.02,96.33,96.98,61042.0
2016-07-29 10:30:00,96.98,97.19,96.5,97.12,67380.0,96.98,97.19,96.5,97.12,67380.0
2016-07-29 11:00:00,97.09,97.71,96.95,97.41,60528.0,97.09,97.71,96.95,97.41,60528.0
2016-07-29 11:30:00,97.42,98.14,97.35,98.04,104877.0,97.42,98.14,97.35,98.04,104877.0
2016-07-29 12:00:00,98.1,98.7,98.08,98.37,48622.0,98.1,98.7,98.08,98.37,48622.0
2016-07-29 12:30:00,98.3,98.56,98.07,98.17,83250.0,98.3,98.56,98.07,98.17,83250.0
2016-07-29 13:00:00,98.19,98.3,98.11,98.17,27607.0,98.19,98.3,98.11,98.17,27607.0
2016-07-29 13:30:00,98.2,98.72,98.08,98.69,73274.0,98.2,98.72,98.08,98.69,73274.0
2016-07-29 14:00:00,98.69,99.0,98.69,98.87,54772.0,98.69,99.0,98.69,98.87,54772.0
2016-07-29 14:30:00,98.89,99.14,98.51,99.08,55418.0,98.89,99.14,98.51,99.08,55418.0
2016-07-29 15:00:00,99.05,99.22,98.7,99.17,88060.0,99.05,99.22,98.7,99.17,88060.0
2016-07-29 15:30:00,99.2,99.62,99.17,99.43,227243.0,99.2,99.62,99.17,99.43,227243.0
2016-08-01 09:30:00,99.33,100.0,98.51,99.4,208535.0,99.33,100.0,98.51,99.4,208535.0
2016-08-01 10:00:00,99.41,101.0,99.3,100.73,248404.0,99.41,101.0,99.3,100.73,248404.0
2016-08-01 10:30:00,100.61,100.9,100.03,100.82,129244.0,100.61,100.9,100.03,100.82,129244.0
2016-08-01 11:00:00,100.8,101.3,100.75,101.01,135742.0,100.8,101.3,100.75,101.01,135742.0
2016-08-01 11:30:00,101.0,101.19,100.31,100.66,85549.0,101.0,101.19,100.31,100.66,85549.0
2016-08-01 12:00:00,100.62,100.7,99.42,99.83,151609.0,100.62,100.7,99.42,99.83,151609.0
2016-08-01 12:30:00,99.91,100.12,99.57,99.86,127313.0,99.91,100.12,99.57,99.86,127313.0
2016-08-01 13:00:00,99.89,100.57,99.71,100.57,73210.0,99.89,100.57,99.71,100.57,73210.0
2016-08-01 13:30:00,100.55,100.84,99.97,100.1,130722.0,100.55,100.84,99.97,100.1,130722.0
2016-08-01 14:00:00,100.13,100.17,99.43,100.0,101886.0,100.13,100.17,99.43,100.0,101886.0
2016-08-01 14:30:00,100.02,100.27,99.78,99.84,69199.0,100.02,100.27,99.78,99.84,69199.0
2016-08-01 15:00:00,99.82,100.02,99.15,99.6,89713.0,99.82,100.02,99.15,99.6,89713.0
2016-08-01 15:30:00,99.59,100.38,99.58,100.28,209132.0,99.59,100.38,99.58,100.28,209132.0
2016-08-02 09:30:00,99.96,100.9,99.64,100.65,144626.0,99.96,100.9,99.64,100.65,144626.0
2016-08-02 10:00:00,100.62,100.81,99.89,100.04,206562.0,100.62,100.81,99.89,100.04,206562.0
2016-08-02 10:30:00,100.03,100.37,98.87,98.99,180295.0,100.03,100.37,98.87,98.99,180295.0
2016-08-02 11:00:00,99.03,99.38,98.41,98.41,145789.0,99.03,99.38,98.41,98.41,145789.0
2016-08-02 11:30:00,98.49,98.67,98.2,98.32,100628.0,98.49,98.67,98.2,98.32,100628.0
2016-08-02 12:00:00,98.38,98.67,97.78,97.98,48519.0,98.38,98.67,97.78,97.98,48519.0
2016-08-02 12:30:00,97.95,98.16,97.71,97.8,30239.0,97.95,98.16,97.71,97.8,30239.0
2016-08-02 13:00:00,97.81,97.91,97.4,97.76,39180.0,97.81,97.91,97.4,97.76,39180.0
2016-08-02 13:30:00,97.75,97.9,97.6,97.8,48052.0,97.75,97.9,97.6,97.8,48052.0
2016-08-02 14:00:00,97.8,97.98,97.72,97.84,67588.0,97.8,97.98,97.72,97.84,67588.0
2016-08-02 14:30:00,97.83,100.08,97.81,99.28,213651.0,97.83,100.08,97.81,99.28,213651.0
2016-08-02 15:00:00,99.35,99.94,99.27,99.39,113151.0,99.35,99.94,99.27,99.39,113151.0
2016-08-02 15:30:00,99.43,99.49,98.94,99.07,181360.0,99.43,99.49,98.94,99.07,181360.0
2016-08-03 09:30:00,99.03,100.8,98.76,100.67,127753.0,99.03,100.8,98.76,100.67,127753.0
2016-08-03 10:00:00,100.68,100.9,99.36,99.95,119957.0,100.68,100.9,99.36,99.95,119957.0
2016-08-03 10:30:00,99.93,100.56,99.66,100.18,106741.0,99.93,100.56,99.66,100.18,106741.0
2016-08-03 11:00:00,100.17,100.92,100.03,100.81,114765.0,100.17,100.92,100.03,100.81,114765.0
2016-08-03 11:30:00,100.78,101.11,100.65,101.07,78686.0,100.78,101.11,100.65,101.07,78686.0
2016-08-03 12:00:00,101.05,101.23,100.89,101.0,90159.0,101.05,101.23,100.89,101.0,90159.0
2016-08-03 12:30:00,101.08,101.57,100.99,101.5,50459.0,101.08,101.57,100.99,101.5,50459.0
2016-08-03 13:00:00,101.54,101.7,101.31,101.64,68613.0,101.54,101.7,101.31,101.64,68613.0
2016-08-03 13:30:00,101.66,101.66,100.44,100.61,131980.0,101.66,101.66,100.44,100.61,131980.0
2016-08-03 14:00:00,100.64,100.96,100.01,100.2,153369.0,100.64,100.96,100.01,100.2,153369.0
2016-08-03 14:30:00,100.2,101.1,100.16,100.87,92690.0,100.2,101.1,100.16,100.87,92690.0
2016-08-03 15:00:00,100.83,101.49,100.83,101.32,62136.0,100.83,101.49,100.83,101.32,62136.0
2016-08-03 15:30:00,101.34,101.49,101.1,101.47,171519.0,101.34,101.49,101.1,101.47,171519.0
2016-08-04 09:30:00,102.41,102.49,100.87,101.02,137388.0,102.41,102.49,100.87,101.02,137388.0
2016-08-04 10:00:00,100.94,101.15,99.24,100.39,140104.0,100.94,101.15,99.24,100.39,140104.0
2016-08-04 10:30:00,100.38,100.75,100.15,100.39,58682.0,100.38,100.75,100.15,100.39,58682.0
2016-08-04 11:00:00,100.27,100.4,99.22,99.56,50839.0,100.27,100.4,99.22,99.56,50839.0
2016-08-04 11:30:00,99.58,100.33,99.58,100.26,49485.0,99.58,100.33,99.58,100.26,49485.0
2016-08-04 12:00:00,100.29,100.29,99.14,99.47,105618.0,100.29,100.29,99.14,99.47,105618.0
2016-08-04 12:30:00,99.46,100.49,99.39,99.98,88451.0,99.46,100.49,99.39,99.98,88451.0
2016-08-04 13:00:00,100.05,100.19,99.78,100.0,66849.0,100.05,100.19,99.78,100.0,66849.0
2016-08-04 13:30:00,100.0,100.38,100.0,100.3,46864.0,100.0,100.38,100.0,100.3,46864.0
2016-08-04 14:00:00,100.33,100.5,100.0,100.11,37197.0,100.33,100.5,100.0,100.11,37197.0
2016-08-04 14:30:00,100.09,100.18,100.03,100.12,40407.0,100.09,100.18,100.03,100.12,40407.0
2016-08-04 15:00:00,100.08,100.19,99.66,99.74,75711.0,100.08,100.19,99.66,99.74,75711.0
2016-08-04 15:30:00,99.74,100.24,99.39,99.6,198191.0,99.74,100.24,99.39,99.6,198191.0
2016-08-05 09:30:00,100.88,101.56,99.76,101.43,350151.0,100.88,101.56,99.76,101.43,350151.0
2016-08-05 10:00:00,101.4,101.65,100.77,100.9,226417.0,101.4,101.65,100.77,100.9,226417.0
2016-08-05 10:30:00,100.85,101.67,100.81,101.14,128966.0,100.85,101.67,100.81,101.14,128966.0
2016-08-05 11:00:00,101.04,101.5,100.63,100.94,91637.0,101.04,101.5,100.63,100.94,91637.0
2016-08-05 11:30:00,100.92,101.43,100.51,100.72,106378.0,100.92,101.43,100.51,100.72,106378.0
2016-08-05 12:00:00,100.81,100.84,99.61,99.91,85472.0,100.81,100.84,99.61,99.91,85472.0
2016-08-05 12:30:00,99.92,100.53,99.88,99.99,58839.0,99.92,100.53,99.88,99.99,58839.0
2016-08-05 13:00:00,100.04,100.72,100.04,100.26,48298.0,100.04,100.72,100.04,100.26,48298.0
2016-08-05 13:30:00,100.24,100.46,100.12,100.23,35160.0,100.24,100.46,100.12,100.23,35160.0
2016-08-05 14:00:00,100.17,100.31,99.29,99.64,77779.0,100.17,100.31,99.29,99.64,77779.0
2016-08-05 14:30:00,99.64,99.77,99.38,99.43,57665.0,99.64,99.77,99.38,99.43,57665.0
2016-08-05 15:00:00,99.48,99.55,98.89,98.97,116463.0,99.48,99.55,98.89,98.97,116463.0
2016-08-05 15:30:00,98.98,99.15,98.5,98.95,335548.0,98.98,99.15,98.5,98.95,335548.0
2016-08-08 09:30:00,99.29,99.62,98.15,98.64,126899.0,99.29,99.62,98.15,98.64,126899.0
2016-08-08 10:00:00,98.56,98.81,97.7,98.12,130454.0,98.56,98.81,97.7,98.12,130454.0
2016-08-08 10:30:00,98.2,98.73,98.07,98.56,70281.0,98.2,98.73,98.07,98.56,70281.0
2016-08-08 11:00:00,98.58,98.75,98.35,98.43,33241.0,98.58,98.75,98.35,98.43,33241.0
2016-08-08 11:30:00,98.43,98.97,98.42,98.58,51341.0,98.43,98.97,98.42,98.58,51341.0
2016-08-08 12:00:00,98.61,98.78,98.48,98.57,29962.0,98.61,98.78,98.48,98.57,29962.0
2016-08-08 12:30:00,98.57,99.08,98.56,98.98,32763.0,98.57,99.08,98.56,98.98,32763.0
2016-08-08 13:00:00,99.02,99.04,98.76,98.93,49699.0,99.02,99.04,98.76,98.93,49699.0
2016-08-08 13:30:00,98.92,99.2,98.73,98.9,52070.0,98.92,99.2,98.73,98.9,52070.0
2016-08-08 14:00:00,98.9,99.01,98.28,98.67,81931.0,98.9,99.01,98.28,98.67,81931.0
2016-08-08 14:30:00,98.65,98.98,98.52,98.73,39495.0,98.65,98.98,98.52,98.73,39495.0
2016-08-08 15:00:00,98.78,98.9,98.63,98.82,39794.0,98.78,98.9,98.63,98.82,39794.0
2016-08-08 15:30:00,98.78,99.16,98.71,99.02,158713.0,98.78,99.16,98.71,99.02,158713.0
2016-08-09 09:30:00,94.6,95.19,93.74,94.35,1506926.0,94.6,95.19,93.74,94.35,1506926.0
2016-08-09 10:00:00,94.37,95.48,94.2,94.96,418977.0,94.37,95.48,94.2,94.96,418977.0
2016-08-09 10:30:00,94.87,95.51,94.61,95.2,416587.0,94.87,95.51,94.61,95.2,416587.0
2016-08-09 11:00:00,95.24,95.94,95.22,95.6,281162.0,95.24,95.94,95.22,95.6,281162.0
2016-08-09 11:30:00,95.6,95.74,95.42,95.49,210821.0,95.6,95.74,95.42,95.49,210821.0
2016-08-09 12:00:00,95.5,95.6,95.11,95.19,158929.0,95.5,95.6,95.11,95.19,158929.0
2016-08-09 12:30:00,95.19,95.31,95.08,95.19,81967.0,95.19,95.31,95.08,95.19,81967.0
2016-08-09 13:00:00,95.18,95.28,95.0,95.11,76788.0,95.18,95.28,95.0,95.11,76788.0
2016-08-09 13:30:00,95.07,95.11,94.89,95.03,166242.0,95.07,95.11,94.89,95.03,166242.0
2016-08-09 14:00:00,95.06,95.07,94.71,94.72,97230.0,95.06,95.07,94.71,94.72,97230.0
2016-08-09 14:30:00,94.71,94.9,94.64,94.9,207147.0,94.71,94.9,94.64,94.9,207147.0
2016-08-09 15:00:00,94.9,95.07,94.82,95.01,156751.0,94.9,95.07,94.82,95.01,156751.0
2016-08-09 15:30:00,95.02,95.19,94.99,95.13,652559.0,95.02,95.19,94.99,95.13,652559.0
2016-08-10 09:30:00,94.89,95.1,93.13,93.76,256884.0,94.89,95.1,93.13,93.76,256884.0
2016-08-10 10:00:00,93.74,93.9,92.83,93.16,167741.0,93.74,93.9,92.83,93.16,167741.0
2016-08-10 10:30:00,93.22,93.5,92.94,93.1,80002.0,93.22,93.5,92.94,93.1,80002.0
2016-08-10 11:00:00,93.11,93.21,92.12,92.37,114829.0,93.11,93.21,92.12,92.37,114829.0
2016-08-10 11:30:00,92.3,92.37,91.91,92.14,108672.0,92.3,92.37,91.91,92.14,108672.0
2016-08-10 12:00:00,92.13,92.43,92.01,92.35,112536.0,92.13,92.43,92.01,92.35,112536.0
2016-08-10 12:30:00,92.33,92.42,92.11,92.31,62492.0,92.33,92.42,92.11,92.31,62492.0
2016-08-10 13:00:00,92.31,92.35,91.71,91.95,88270.0,92.31,92.35,91.71,91.95,88270.0
2016-08-10 13:30:00,91.96,92.05,91.57,91.74,88944.0,91.96,92.05,91.57,91.74,88944.0
2016-08-10 14:00:00,91.7,91.8,90.92,91.1,142973.0,91.7,91.8,90.92,91.1,142973.0
2016-08-10 14:30:00,91.07,91.45,91.02,91.43,162206.0,91.07,91.45,91.02,91.43,162206.0
2016-08-10 15:00:00,91.43,91.85,91.39,91.71,183338.0,91.43,91.85,91.39,91.71,183338.0
2016-08-10 15:30:00,91.72,91.73,91.11,91.47,303995.0,91.72,91.73,91.11,91.47,303995.0
2016-08-11 09:30:00,91.93,92.42,90.66,91.8,153632.0,91.93,92.42,90.66,91.8,153632.0
2016-08-11 10:00:00,91.76,91.91,91.04,91.9,131717.0,91.76,91.91,91.04,91.9,131717.0
2016-08-11 10:30:00,91.84,92.06,91.55,91.88,102509.0,91.84,92.06,91.55,91.88,102509.0
2016-08-11 11:00:00,91.9,92.24,91.64,92.15,44896.0,91.9,92.24,91.64,92.15,44896.0
2016-08-11 11:30:00,92.06,92.29,91.97,92.19,52951.0,92.06,92.29,91.97,92.19,52951.0
2016-08-11 12:00:00,92.25,92.6,92.18,92.5,62457.0,92.25,92.6,92.18,92.5,62457.0
2016-08-11 12:30:00,92.54,92.54,92.14,92.32,33322.0,92.54,92.54,92.14,92.32,33322.0
2016-08-11 13:00:00,92.35,92.81,92.28,92.39,46781.0,92.35,92.81,92.28,92.39,46781.0
2016-08-11 13:30:00,92.35,92.43,92.12,92.14,46335.0,92.35,92.43,92.12,92.14,46335.0
2016-08-11 14:00:00,92.15,92.34,92.01,92.16,42389.0,92.15,92.34,92.01,92.16,42389.0
2016-08-11 14:30:00,92.14,92.14,91.69,91.78,127129.0,92.14,92.14,91.69,91.78,127129.0
2016-08-11 15:00:00,91.76,91.86,91.68,91.75,98621.0,91.76,91.86,91.68,91.75,98621.0
2016-08-11 15:30:00,91.74,92.23,91.73,92.05,133274.0,91.74,92.23,91.73,92.05,133274.0
2016-08-12 09:30:00,91.49,91.96,91.02,91.73,169451.0,91.49,91.96,91.02,91.73,169451.0
2016-08-12 10:00:00,91.74,91.78,91.1,91.1,111639.0,91.74,91.78,91.1,91.1,111639.0
2016-08-12 10:30:00,91.14,91.51,91.02,91.41,67406.0,91.14,91.51,91.02,91.41,67406.0
2016-08-12 11:00:00,91.36,91.89,91.36,91.83,60560.0,91.36,91.89,91.36,91.83,60560.0
2016-08-12 11:30:00,91.89,92.45,91.76,92.19,123461.0,91.89,92.45,91.76,92.19,123461.0
2016-08-12 12:00:00,92.17,92.26,91.96,92.15,83489.0,92.17,92.26,91.96,92.15,83489.0
2016-08-12 12:30:00,92.18,92.3,92.06,92.08,63899.0,92.18,92.3,92.06,92.08,63899.0
2016-08-12 13:00:00,92.04,92.08,91.83,91.99,35232.0,92.04,92.08,91.83,91.99,35232.0
2016-08-12 13:30:00,91.99,91.99,91.81,91.82,25909.0,91.99,91.99,91.81,91.82,25909.0
2016-08-12 14:00:00,91.78,92.04,91.71,92.04,47464.0,91.78,92.04,91.71,92.04,47464.0
2016-08-12 14:30:00,92.03,92.22,91.92,92.11,45973.0,92.03,92.22,91.92,92.11,45973.0
2016-08-12 15:00:00,92.12,92.35,92.06,92.25,97266.0,92.12,92.35,92.06,92.25,97266.0
2016-08-12 15:30:00,92.28,92.49,92.11,92.44,217523.0,92.28,92.49,92.11,92.44,217523.0
2016-08-15 09:30:00,92.9,93.19,92.3,92.49,197362.0,92.9,93.19,92.3,92.49,197362.0
2016-08-15 10:00:00,92.53,93.46,92.48,93.39,155625.0,92.53,93.46,92.48,93.39,155625.0
2016-08-15 10:30:00,93.45,93.5,93.13,93.4,138008.0,93.45,93.5,93.13,93.4,138008.0
2016-08-15 11:00:00,93.39,94.02,93.29,93.86,103204.0,93.39,94.02,93.29,93.86,103204.0
2016-08-15 11:30:00,93.86,94.18,93.69,93.9,175934.0,93.86,94.18,93.69,93.9,175934.0
2016-08-15 12:00:00,93.9,94.22,93.8,94.05,113095.0,93.9,94.22,93.8,94.05,113095.0
2016-08-15 12:30:00,94.08,94.12,93.95,93.99,53044.0,94.08,94.12,93.95,93.99,53044.0
2016-08-15 13:00:00,94.01,94.07,93.59,93.63,74354.0,94.01,94.07,93.59,93.63,74354.0
2016-08-15 13:30:00,93.63,93.83,93.35,93.54,86030.0,93.63,93.83,93.35,93.54,86030.0
2016-08-15 14:00:00,93.52,93.57,92.99,93.06,76949.0,93.52,93.57,92.99,93.06,76949.0
2016-08-15 14:30:00,93.08,93.22,92.9,93.03,74403.0,93.08,93.22,92.9,93.03,74403.0
2016-08-15 15:00:00,93.06,93.15,92.68,92.78,76543.0,93.06,93.15,92.68,92.78,76543.0
2016-08-15 15:30:00,92.81,93.2,92.74,93.13,190668.0,92.81,93.2,92.74,93.13,190668.0
2016-08-16 09:30:00,92.75,93.23,92.0,92.3,111002.0,92.75,93.23,92.0,92.3,111002.0
2016-08-16 10:00:00,92.3,92.42,92.06,92.12,58349.0,92.3,92.42,92.06,92.12,58349.0
2016-08-16 10:30:00,92.14,92.14,91.29,91.32,79722.0,92.14,92.14,91.29,91.32,79722.0
2016-08-16 11:00:00,91.32,91.91,91.25,91.6,71092.0,91.32,91.91,91.25,91.6,71092.0
2016-08-16 11:30:00,91.57,91.69,91.25,91.35,63856.0,91.57,91.69,91.25,91.35,63856.0
2016-08-16 12:00:00,91.36,91.4,91.19,91.3,73580.0,91.36,91.4,91.19,91.3,73580.0
2016-08-16 12:30:00,91.33,91.49,91.25,91.48,42829.0,91.33,91.49,91.25,91.48,42829.0
2016-08-16 13:00:00,91.48,91.54,91.21,91.27,37772.0,91.48,91.54,91.21,91.27,37772.0
2016-08-16 13:30:00,91.28,91.45,90.96,90.98,44538.0,91.28,91.45,90.96,90.98,44538.0
2016-08-16 14:00:00,90.93,91.16,90.91,91.0,66014.0,90.93,91.16,90.91,91.0,66014.0
2016-08-16 14:30:00,91.0,91.22,90.94,91.13,46901.0,91.0,91.22,90.94,91.13,46901.0
2016-08-16 15:00:00,91.16,92.08,91.14,92.06,122858.0,91.16,92.08,91.14,92.06,122858.0
2016-08-16 15:30:00,92.06,92.32,91.62,91.74,308667.0,92.06,92.32,91.62,91.74,308667.0
2016-08-17 09:30:00,92.14,92.47,91.45,91.55,49668.0,92.14,92.47,91.45,91.55,49668.0
2016-08-17 10:00:00,91.5,91.65,91.11,91.24,55652.0,91.5,91.65,91.11,91.24,55652.0
2016-08-17 10:30:00,91.32,91.58,91.1,91.49,66549.0,91.32,91.58,91.1,91.49,66549.0
2016-08-17 11:00:00,91.51,91.83,91.33,91.47,54169.0,91.51,91.83,91.33,91.47,54169.0
2016-08-17 11:30:00,91.39,91.39,91.0,91.15,42863.0,91.39,91.39,91.0,91.15,42863.0
2016-08-17 12:00:00,91.18,91.52,91.18,91.43,47312.0,91.18,91.52,91.18,91.43,47312.0
2016-08-17 12:30:00,91.4,92.03,91.16,91.98,51969.0,91.4,92.03,91.16,91.98,51969.0
2016-08-17 13:00:00,91.98,92.95,91.94,92.7,171197.0,91.98,92.95,91.94,92.7,171197.0
2016-08-17 13:30:00,92.74,93.37,92.67,93.11,141356.0,92.74,93.37,92.67,93.11,141356.0
2016-08-17 14:00:00,93.17,94.06,92.83,93.78,213511.0,93.17,94.06,92.83,93.78,213511.0
2016-08-17 14:30:00,93.83,93.89,93.31,93.79,104509.0,93.83,93.89,93.31,93.79,104509.0
2016-08-17 15:00:00,93.8,93.8,93.55,93.7,111563.0,93.8,93.8,93.55,93.7,111563.0
2016-08-17 15:30:00,93.71,93.73,93.24,93.31,161639.0,93.71,93.73,93.24,93.31,161639.0
2016-08-18 09:30:00,92.85,93.88,92.02,93.27,107605.0,92.85,93.88,92.02,93.27,107605.0
2016-08-18 10:00:00,93.26,93.41,92.64,92.76,45317.0,93.26,93.41,92.64,92.76,45317.0
2016-08-18 10:30:00,92.78,93.3,92.77,93.19,46291.0,92.78,93.3,92.77,93.19,46291.0
2016-08-18 11:00:00,93.15,93.28,92.73,92.74,29986.0,93.15,93.28,92.73,92.74,29986.0
2016-08-18 11:30:00,92.81,93.24,92.8,93.19,58824.0,92.81,93.24,92.8,93.19,58824.0
2016-08-18 12:00:00,93.2,93.25,92.92,92.92,49032.0,93.2,93.25,92.92,92.92,49032.0
2016-08-18 12:30:00,92.86,92.92,92.66,92.92,32586.0,92.86,92.92,92.66,92.92,32586.0
2016-08-18 13:00:00,92.92,93.16,92.9,93.16,29792.0,92.92,93.16,92.9,93.16,29792.0
2016-08-18 13:30:00,93.17,93.35,92.96,93.26,36313.0,93.17,93.35,92.96,93.26,36313.0
2016-08-18 14:00:00,93.3,93.5,93.04,93.46,64482.0,93.3,93.5,93.04,93.46,64482.0
2016-08-18 14:30:00,93.42,93.68,93.36,93.6,49493.0,93.42,93.68,93.36,93.6,49493.0
2016-08-18 15:00:00,93.6,93.79,93.49,93.68,63602.0,93.6,93.79,93.49,93.68,63602.0
2016-08-18 15:30:00,93.63,93.65,93.42,93.51,117409.0,93.63,93.65,93.42,93.51,117409.0
2016-08-19 09:30:00,93.07,93.35,92.36,92.94,62921.0,93.07,93.35,92.36,92.94,62921.0
2016-08-19 10:00:00,92.93,93.4,92.66,93.36,31578.0,92.93,93.4,92.66,93.36,31578.0
2016-08-19 10:30:00,93.35,93.36,92.76,92.92,40429.0,93.35,93.36,92.76,92.92,40429.0
2016-08-19 11:00:00,92.99,93.09,92.5,92.55,35580.0,92.99,93.09,92.5,92.55,35580.0
2016-08-19 11:30:00,92.54,92.79,92.27,92.79,37006.0,92.54,92.79,92.27,92.79,37006.0
2016-08-19 12:00:00,92.86,92.86,92.32,92.42,21366.0,92.86,92.86,92.32,92.42,21366.0
2016-08-19 12:30:00,92.4,92.54,91.76,91.96,27956.0,92.4,92.54,91.76,91.96,27956.0
2016-08-19 13:00:00,91.96,92.18,91.79,91.93,10085.0,91.96,92.18,91.79,91.93,10085.0
2016-08-19 13:30:00,91.98,92.19,91.86,92.15,15399.0,91.98,92.19,91.86,92.15,15399.0
2016-08-19 14:00:00,92.13,92.25,92.04,92.07,13115.0,92.13,92.25,92.04,92.07,13115.0
2016-08-19 14:30:00,92.04,92.27,92.04,92.2,19765.0,92.04,92.27,92.04,92.2,19765.0
2016-08-19 15:00:00,92.19,92.27,92.0,92.09,29262.0,92.19,92.27,92.0,92.09,29262.0
2016-08-19 15:30:00,92.12,92.2,91.84,91.98,144036.0,92.12,92.2,91.84,91.98,144036.0
2016-08-22 09:30:00,95.67,97.97,95.18,96.59,1117817.0,95.67,97.97,95.18,96.59,1117817.0
2016-08-22 10:00:00,96.6,97.1,96.04,96.93,306304.0,96.6,97.1,96.04,96.93,306304.0
2016-08-22 10:30:00,96.94,97.4,96.4,97.23,287613.0,96.94,97.4,96.4,97.23,287613.0
2016-08-22 11:00:00,97.22,97.75,96.75,96.75,210967.0,97.22,97.75,96.75,96.75,210967.0
2016-08-22 11:30:00,96.74,96.99,96.27,96.63,134606.0,96.74,96.99,96.27,96.63,134606.0
2016-08-22 12:00:00,96.6,97.85,96.6,97.62,173333.0,96.6,97.85,96.6,97.62,173333.0
2016-08-22 12:30:00,97.62,98.04,97.52,97.66,148035.0,97.62,98.04,97.52,97.66,148035.0
2016-08-22 13:00:00,97.65,97.8,97.06,97.61,94249.0,97.65,97.8,97.06,97.61,94249.0
2016-08-22 13:30:00,97.55,98.15,97.4,98.02,182316.0,97.55,98.15,97.4,98.02,182316.0
2016-08-22 14:00:00,98.02,98.35,97.71,97.86,207775.0,98.02,98.35,97.71,97.86,207775.0
2016-08-22 14:30:00,97.82,98.38,97.74,98.31,85742.0,97.82,98.38,97.74,98.31,85742.0
2016-08-22 15:00:00,98.33,98.5,97.91,98.17,151114.0,98.33,98.5,97.91,98.17,151114.0
2016-08-22 15:30:00,98.15,98.35,97.93,98.17,240691.0,98.15,98.35,97.93,98.17,240691.0
2016-08-23 09:30:00,99.11,99.39,97.44,98.88,277972.0,99.11,99.39,97.44,98.88,277972.0
2016-08-23 10:00:00,98.89,99.6,98.14,98.37,206398.0,98.89,99.6,98.14,98.37,206398.0
2016-08-23 10:30:00,98.43,99.02,98.34,99.02,118645.0,98.43,99.02,98.34,99.02,118645.0
2016-08-23 11:00:00,99.0,99.36,98.73,99.33,96563.0,99.0,99.36,98.73,99.33,96563.0
2016-08-23 11:30:00,99.33,99.66,99.23,99.39,70440.0,99.33,99.66,99.23,99.39,70440.0
2016-08-23 12:00:00,99.39,99.46,99.02,99.19,52369.0,99.39,99.46,99.02,99.19,52369.0
2016-08-23 12:30:00,99.19,99.47,99.16,99.28,46763.0,99.19,99.47,99.16,99.28,46763.0
2016-08-23 13:00:00,99.31,99.54,99.24,99.46,55446.0,99.31,99.54,99.24,99.46,55446.0
2016-08-23 13:30:00,99.51,99.61,99.26,99.54,48752.0,99.51,99.61,99.26,99.54,48752.0
2016-08-23 14:00:00,99.52,99.95,99.35,99.67,89083.0,99.52,99.95,99.35,99.67,89083.0
2016-08-23 14:30:00,99.67,99.78,99.47,99.7,48861.0,99.67,99.78,99.47,99.7,48861.0
2016-08-23 15:00:00,99.69,99.7,99.56,99.64,64361.0,99.69,99.7,99.56,99.64,64361.0
2016-08-23 15:30:00,99.62,99.64,99.33,99.43,181119.0,99.62,99.64,99.33,99.43,181119.0
2016-08-24 09:30:00,99.22,102.06,99.03,101.2,426819.0,99.22,102.06,99.03,101.2,426819.0
2016-08-24 10:00:00,101.2,101.36,100.55,101.1,151453.0,101.2,101.36,100.55,101.1,151453.0
2016-08-24 10:30:00,101.03,101.93,101.03,101.41,139651.0,101.03,101.93,101.03,101.41,139651.0
2016-08-24 11:00:00,101.4,101.56,100.96,101.28,131515.0,101.4,101.56,100.96,101.28,131515.0
2016-08-24 11:30:00,101.26,101.28,100.55,100.68,64763.0,101.26,101.28,100.55,100.68,64763.0
2016-08-24 12:00:00,100.63,100.96,100.19,100.27,42603.0,100.63,100.96,100.19,100.27,42603.0
2016-08-24 12:30:00,100.3,100.38,100.0,100.26,38076.0,100.3,100.38,100.0,100.26,38076.0
2016-08-24 13:00:00,100.24,100.33,99.53,99.53,81763.0,100.24,100.33,99.53,99.53,81763.0
2016-08-24 13:30:00,99.59,99.7,98.76,98.78,68849.0,99.59,99.7,98.76,98.78,68849.0
2016-08-24 14:00:00,98.81,98.81,96.73,97.12,208652.0,98.81,98.81,96.73,97.12,208652.0
2016-08-24 14:30:00,97.12,97.42,96.52,96.88,171236.0,97.12,97.42,96.52,96.88,171236.0
2016-08-24 15:00:00,96.9,97.0,94.5,94.84,186178.0,96.9,97.0,94.5,94.84,186178.0
2016-08-24 15:30:00,94.84,95.36,94.62,95.13,385765.0,94.84,95.36,94.62,95.13,385765.0
2016-08-25 09:30:00,95.75,96.82,95.04,95.58,162502.0,95.75,96.82,95.04,95.58,162502.0
2016-08-25 10:00:00,95.61,96.87,95.59,96.43,116469.0,95.61,96.87,95.59,96.43,116469.0
2016-08-25 10:30:00,96.44,96.7,95.78,95.92,102665.0,96.44,96.7,95.78,95.92,102665.0
2016-08-25 11:00:00,96.0,96.87,96.0,96.49,64265.0,96.0,96.87,96.0,96.49,64265.0
2016-08-25 11:30:00,96.49,96.97,96.48,96.81,79527.0,96.49,96.97,96.48,96.81,79527.0
2016-08-25 12:00:00,96.86,96.91,96.11,96.37,45224.0,96.86,96.91,96.11,96.37,45224.0
2016-08-25 12:30:00,96.42,96.51,96.19,96.46,38448.0,96.42,96.51,96.19,96.46,38448.0
2016-08-25 13:00:00,96.46,96.49,96.18,96.42,27189.0,96.46,96.49,96.18,96.42,27189.0
2016-08-25 13:30:00,96.47,96.47,94.9,95.3,55753.0,96.47,96.47,94.9,95.3,55753.0
2016-08-25 14:00:00,95.23,95.32,93.93,94.03,90066.0,95.23,95.32,93.93,94.03,90066.0
2016-08-25 14:30:00,94.03,94.4,92.95,93.02,150260.0,94.03,94.4,92.95,93.02,150260.0
2016-08-25 15:00:00,93.0,94.29,92.35,94.13,131725.0,93.0,94.29,92.35,94.13,131725.0
2016-08-25 15:30:00,94.12,94.98,94.05,94.95,274942.0,94.12,94.98,94.05,94.95,274942.0
2016-08-26 09:30:00,95.28,95.61,94.41,94.92,83358.0,95.28,95.61,94.41,94.92,83358.0
2016-08-26 10:00:00,94.99,96.27,94.58,95.92,115330.0,94.99,96.27,94.58,95.92,115330.0
2016-08-26 10:30:00,95.9,95.96,94.79,95.2,53385.0,95.9,95.96,94.79,95.2,53385.0
2016-08-26 11:00:00,95.19,95.92,94.95,95.75,64162.0,95.19,95.92,94.95,95.75,64162.0
2016-08-26 11:30:00,95.75,96.05,95.25,95.4,78065.0,95.75,96.05,95.25,95.4,78065.0
2016-08-26 12:00:00,95.28,95.64,94.61,95.45,68575.0,95.28,95.64,94.61,95.45,68575.0
2016-08-26 12:30:00,95.44,95.52,95.0,95.52,39467.0,95.44,95.52,95.0,95.52,39467.0
2016-08-26 13:00:00,95.5,95.57,95.04,95.33,31076.0,95.5,95.57,95.04,95.33,31076.0
2016-08-26 13:30:00,95.35,95.51,94.92,95.08,39648.0,95.35,95.51,94.92,95.08,39648.0
2016-08-26 14:00:00,95.07,95.59,94.93,95.12,31376.0,95.07,95.59,94.93,95.12,31376.0
2016-08-26 14:30:00,95.07,95.53,94.84,95.12,43940.0,95.07,95.53,94.84,95.12,43940.0
2016-08-26 15:00:00,95.09,96.04,95.09,95.97,60888.0,95.09,96.04,95.09,95.97,60888.0
2016-08-26 15:30:00,96.08,96.36,95.89,96.22,169041.0,96.08,96.36,95.89,96.22,169041.0
2016-08-29 09:30:00,96.26,96.79,95.01,95.11,59404.0,96.26,96.79,95.01,95.11,59404.0
2016-08-29 10:00:00,95.01,95.92,94.88,95.57,40902.0,95.01,95.92,94.88,95.57,40902.0
2016-08-29 10:30:00,95.61,96.29,95.36,95.95,37460.0,95.61,96.29,95.36,95.95,37460.0
2016-08-29 11:00:00,95.95,96.36,95.95,96.24,88390.0,95.95,96.36,95.95,96.24,88390.0
2016-08-29 11:30:00,96.24,96.34,95.7,95.81,51393.0,96.24,96.34,95.7,95.81,51393.0
2016-08-29 12:00:00,95.81,96.3,95.73,96.26,34233.0,95.81,96.3,95.73,96.26,34233.0
2016-08-29 12:30:00,96.22,96.36,96.07,96.36,42815.0,96.22,96.36,96.07,96.36,42815.0
2016-08-29 13:00:00,96.39,96.56,96.22,96.48,33415.0,96.39,96.56,96.22,96.48,33415.0
2016-08-29 13:30:00,96.51,96.75,96.44,96.57,35592.0,96.51,96.75,96.44,96.57,35592.0
2016-08-29 14:00:00,96.53,96.73,96.22,96.26,31258.0,96.53,96.73,96.22,96.26,31258.0
2016-08-29 14:30:00,96.27,96.36,95.97,96.12,31851.0,96.27,96.36,95.97,96.12,31851.0
2016-08-29 15:00:00,96.15,96.23,95.85,96.0,29608.0,96.15,96.23,95.85,96.0,29608.0
2016-08-29 15:30:00,95.98,95.99,95.72,95.73,98994.0,95.98,95.99,95.72,95.73,98994.0
2016-08-30 09:30:00,95.75,96.61,95.22,96.17,69030.0,95.75,96.61,95.22,96.17,69030.0
2016-08-30 10:00:00,96.14,96.47,95.77,96.14,39673.0,96.14,96.47,95.77,96.14,39673.0
2016-08-30 10:30:00,96.17,96.17,95.26,95.8,33825.0,96.17,96.17,95.26,95.8,33825.0
2016-08-30 11:00:00,95.81,96.09,95.52,96.02,28646.0,95.81,96.09,95.52,96.02,28646.0
2016-08-30 11:30:00,96.08,96.19,95.77,95.82,15590.0,96.08,96.19,95.77,95.82,15590.0
2016-08-30 12:00:00,95.89,96.05,95.67,95.77,23234.0,95.89,96.05,95.67,95.77,23234.0
2016-08-30 12:30:00,95.7,95.95,95.69,95.92,19146.0,95.7,95.95,95.69,95.92,19146.0
2016-08-30 13:00:00,95.92,95.92,95.51,95.61,16918.0,95.92,95.92,95.51,95.61,16918.0
2016-08-30 13:30:00,95.65,95.77,95.22,95.26,31959.0,95.65,95.77,95.22,95.26,31959.0
2016-08-30 14:00:00,95.26,95.51,95.04,95.31,43763.0,95.26,95.51,95.04,95.31,43763.0
2016-08-30 14:30:00,95.36,95.36,94.99,95.07,39623.0,95.36,95.36,94.99,95.07,39623.0
2016-08-30 15:00:00,95.07,95.25,94.92,95.08,22448.0,95.07,95.25,94.92,95.08,22448.0
2016-08-30 15:30:00,95.09,95.19,94.84,94.95,121556.0,95.09,95.19,94.84,94.95,121556.0
2016-08-31 09:30:00,95.29,95.95,93.02,94.43,91254.0,95.29,95.95,93.02,94.43,91254.0
2016-08-31 10:00:00,94.36,94.57,94.0,94.22,64808.0,94.36,94.57,94.0,94.22,64808.0
2016-08-31 10:30:00,94.2,94.55,93.97,94.12,41284.0,94.2,94.55,93.97,94.12,41284.0
2016-08-31 11:00:00,94.11,94.87,94.05,94.7,40076.0,94.11,94.87,94.05,94.7,40076.0
2016-08-31 11:30:00,94.74,94.77,94.16,94.3,48391.0,94.74,94.77,94.16,94.3,48391.0
2016-08-31 12:00:00,94.28,94.35,94.08,94.3,22068.0,94.28,94.35,94.08,94.3,22068.0
2016-08-31 12:30:00,94.32,94.6,94.16,94.47,24006.0,94.32,94.6,94.16,94.47,24006.0
2016-08-31 13:00:00,94.42,94.46,94.08,94.45,19491.0,94.42,94.46,94.08,94.45,19491.0
2016-08-31 13:30:00,94.41,94.41,94.15,94.2,23617.0,94.41,94.41,94.15,94.2,23617.0
2016-08-31 14:00:00,94.27,94.64,94.05,94.23,40106.0,94.27,94.64,94.05,94.23,40106.0
2016-08-31 14:30:00,94.26,94.31,93.71,93.82,61354.0,94.26,94.31,93.71,93.82,61354.0
2016-08-31 15:00:00,93.75,94.32,93.74,94.06,68784.0,93.75,94.32,93.74,94.06,68784.0
2016-08-31 15:30:00,94.08,94.17,93.79,93.91,216877.0,94.08,94.17,93.79,93.91,216877.0
2016-09-01 09:30:00,93.7,94.0,93.02,93.51,75717.0,93.7,94.0,93.02,93.51,75717.0
2016-09-01 10:00:00,93.49,93.92,93.15,93.18,51769.0,93.49,93.92,93.15,93.18,51769.0
2016-09-01 10:30:00,93.1,93.5,92.79,93.46,65930.0,93.1,93.5,92.79,93.46,65930.0
2016-09-01 11:00:00,93.42,93.64,93.23,93.5,69858.0,93.42,93.64,93.23,93.5,69858.0
2016-09-01 11:30:00,93.58,93.68,93.27,93.68,91070.0,93.58,93.68,93.27,93.68,91070.0
2016-09-01 12:00:00,93.65,94.25,93.36,94.13,62551.0,93.65,94.25,93.36,94.13,62551.0
2016-09-01 12:30:00,94.14,94.44,94.04,94.08,35122.0,94.14,94.44,94.04,94.08,35122.0
2016-09-01 13:00:00,94.13,94.59,94.08,94.57,40798.0,94.13,94.59,94.08,94.57,40798.0
2016-09-01 13:30:00,94.54,94.72,94.34,94.67,38480.0,94.54,94.72,94.34,94.67,38480.0
2016-09-01 14:00:00,94.57,94.93,94.39,94.93,36385.0,94.57,94.93,94.39,94.93,36385.0
2016-09-01 14:30:00,94.88,95.25,94.73,94.99,48163.0,94.88,95.25,94.73,94.99,48163.0
2016-09-01 15:00:00,95.04,95.05,94.51,94.98,36928.0,95.04,95.05,94.51,94.98,36928.0
2016-09-01 15:30:00,95.01,95.49,94.87,95.19,117713.0,95.01,95.49,94.87,95.19,117713.0
2016-09-02 09:30:00,95.3,95.32,93.86,95.19,69940.0,95.3,95.32,93.86,95.19,69940.0
2016-09-02 10:00:00,95.17,95.94,95.03,95.86,117590.0,95.17,95.94,95.03,95.86,117590.0
2016-09-02 10:30:00,95.8,96.49,95.67,96.04,59517.0,95.8,96.49,95.67,96.04,59517.0
2016-09-02 11:00:00,95.94,96.06,95.6,95.83,55186.0,95.94,96.06,95.6,95.83,55186.0
2016-09-02 11:30:00,95.85,96.29,95.75,96.12,20430.0,95.85,96.29,95.75,96.12,20430.0
2016-09-02 12:00:00,96.11,96.18,95.59,95.73,25494.0,96.11,96.18,95.59,95.73,25494.0
2016-09-02 12:30:00,95.73,95.97,95.54,95.81,25739.0,95.73,95.97,95.54,95.81,25739.0
2016-09-02 13:00:00,95.77,96.07,95.56,95.85,21865.0,95.77,96.07,95.56,95.85,21865.0
2016-09-02 13:30:00,95.8,95.93,95.6,95.76,54727.0,95.8,95.93,95.6,95.76,54727.0
2016-09-02 14:00:00,95.76,95.92,95.51,95.73,38119.0,95.76,95.92,95.51,95.73,38119.0
2016-09-02 14:30:00,95.56,96.07,95.56,95.88,27778.0,95.56,96.07,95.56,95.88,27778.0
2016-09-02 15:00:00,95.85,96.1,95.82,95.95,29964.0,95.85,96.1,95.82,95.95,29964.0
2016-09-02 15:30:00,95.94,95.99,95.69,95.73,64808.0,95.94,95.99,95.69,95.73,64808.0
2016-09-06 09:30:00,95.96,97.5,95.8,97.38,99499.0,95.96,97.5,95.8,97.38,99499.0
2016-09-06 10:00:00,97.26,97.65,97.1,97.26,116776.0,97.26,97.65,97.1,97.26,116776.0
2016-09-06 10:30:00,97.33,97.34,96.52,96.88,43191.0,97.33,97.34,96.52,96.88,43191.0
2016-09-06 11:00:00,96.8,97.0,96.57,96.81,45420.0,96.8,97.0,96.57,96.81,45420.0
2016-09-06 11:30:00,96.78,97.19,96.56,97.11,34274.0,96.78,97.19,96.56,97.11,34274.0
2016-09-06 12:00:00,97.11,97.11,96.6,96.7,35038.0,97.11,97.11,96.6,96.7,35038.0
2016-09-06 12:30:00,96.65,96.84,96.35,96.5,18476.0,96.65,96.84,96.35,96.5,18476.0
2016-09-06 13:00:00,96.46,96.6,96.01,96.05,34047.0,96.46,96.6,96.01,96.05,34047.0
2016-09-06 13:30:00,96.03,96.06,95.67,95.94,49034.0,96.03,96.06,95.67,95.94,49034.0
2016-09-06 14:00:00,95.87,95.98,95.7,95.73,36558.0,95.87,95.98,95.7,95.73,36558.0
2016-09-06 14:30:00,95.76,95.81,95.35,95.35,43921.0,95.76,95.81,95.35,95.35,43921.0
2016-09-06 15:00:00,95.37,95.46,94.92,94.93,64430.0,95.37,95.46,94.92,94.93,64430.0
2016-09-06 15:30:00,94.95,95.69,94.92,95.59,151906.0,94.95,95.69,94.92,95.59,151906.0
2016-09-07 09:30:00,94.95,95.62,93.6,94.76,198280.0,94.95,95.62,93.6,94.76,198280.0
2016-09-07 10:00:00,94.81,94.99,93.98,94.7,136356.0,94.81,94.99,93.98,94.7,136356.0
2016-09-07 10:30:00,94.71,95.03,94.14,94.74,83338.0,94.71,95.03,94.14,94.74,83338.0
2016-09-07 11:00:00,94.76,95.06,94.54,94.91,88859.0,94.76,95.06,94.54,94.91,88859.0
2016-09-07 11:30:00,94.93,95.42,94.9,95.39,69432.0,94.93,95.42,94.9,95.39,69432.0
2016-09-07 12:00:00,95.43,95.75,95.25,95.26,49929.0,95.43,95.75,95.25,95.26,49929.0
2016-09-07 12:30:00,95.25,95.37,94.95,95.03,18365.0,95.25,95.37,94.95,95.03,18365.0
2016-09-07 13:00:00,95.05,95.21,94.91,95.14,24979.0,95.05,95.21,94.91,95.14,24979.0
2016-09-07 13:30:00,95.16,95.48,95.16,95.23,20796.0,95.16,95.48,95.16,95.23,20796.0
2016-09-07 14:00:00,95.26,95.67,95.11,95.59,43180.0,95.26,95.67,95.11,95.59,43180.0
2016-09-07 14:30:00,95.61,95.97,95.41,95.78,67245.0,95.61,95.97,95.41,95.78,67245.0
2016-09-07 15:00:00,95.83,96.02,95.5,95.67,67375.0,95.83,96.02,95.5,95.67,67375.0
2016-09-07 15:30:00,95.64,96.23,95.64,96.14,221378.0,95.64,96.23,95.64,96.14,221378.0
2016-09-08 09:30:00,96.08,96.08,95.04,95.94,108284.0,96.08,96.08,95.04,95.94,108284.0
2016-09-08 10:00:00,95.83,97.41,95.56,96.77,131124.0,95.83,97.41,95.56,96.77,131124.0
2016-09-08 10:30:00,96.93,97.65,96.51,97.2,61502.0,96.93,97.65,96.51,97.2,61502.0
2016-09-08 11:00:00,97.16,97.75,96.83,97.64,65137.0,97.16,97.75,96.83,97.64,65137.0
2016-09-08 11:30:00,97.61,98.1,97.55,98.02,103590.0,97.61,98.1,97.55,98.02,103590.0
2016-09-08 12:00:00,98.02,98.22,97.31,97.59,50303.0,98.02,98.22,97.31,97.59,50303.0
2016-09-08 12:30:00,97.62,97.95,97.18,97.35,40395.0,97.62,97.95,97.18,97.35,40395.0
2016-09-08 13:00:00,97.36,97.39,97.14,97.18,27802.0,97.36,97.39,97.14,97.18,27802.0
2016-09-08 13:30:00,97.2,97.29,96.72,97.29,54940.0,97.2,97.29,96.72,97.29,54940.0
2016-09-08 14:00:00,97.29,97.45,97.09,97.3,83308.0,97.29,97.45,97.09,97.3,83308.0
2016-09-08 14:30:00,97.3,97.66,97.2,97.48,49138.0,97.3,97.66,97.2,97.48,49138.0
2016-09-08 15:00:00,97.52,97.69,97.29,97.68,43457.0,97.52,97.69,97.29,97.68,43457.0
2016-09-08 15:30:00,97.69,97.73,97.21,97.44,111173.0,97.69,97.73,97.21,97.44,111173.0
2016-09-09 09:30:00,96.21,97.5,95.95,96.87,71624.0,96.21,97.5,95.95,96.87,71624.0
2016-09-09 10:00:00,96.94,96.98,96.36,96.56,48351.0,96.94,96.98,96.36,96.56,48351.0
2016-09-09 10:30:00,96.5,96.77,95.55,96.04,54791.0,96.5,96.77,95.55,96.04,54791.0
2016-09-09 11:00:00,96.05,96.19,95.7,95.91,39910.0,96.05,96.19,95.7,95.91,39910.0
2016-09-09 11:30:00,95.79,95.79,94.54,94.63,50545.0,95.79,95.79,94.54,94.63,50545.0
2016-09-09 12:00:00,94.64,94.85,94.38,94.85,89841.0,94.64,94.85,94.38,94.85,89841.0
2016-09-09 12:30:00,94.81,95.1,94.69,94.84,34288.0,94.81,95.1,94.69,94.84,34288.0
2016-09-09 13:00:00,94.94,94.98,94.55,94.74,42037.0,94.94,94.98,94.55,94.74,42037.0
2016-09-09 13:30:00,94.6,94.77,94.31,94.69,33481.0,94.6,94.77,94.31,94.69,33481.0
2016-09-09 14:00:00,94.68,94.68,94.02,94.13,37447.0,94.68,94.68,94.02,94.13,37447.0
2016-09-09 14:30:00,94.15,94.66,94.07,94.51,86365.0,94.15,94.66,94.07,94.51,86365.0
2016-09-09 15:00:00,94.55,95.07,94.26,95.02,68297.0,94.55,95.07,94.26,95.02,68297.0
2016-09-09 15:30:00,94.98,95.03,94.02,94.03,249008.0,94.98,95.03,94.02,94.03,249008.0
2016-09-12 09:30:00,93.33,94.76,93.0,94.23,98519.0,93.33,94.76,93.0,94.23,98519.0
2016-09-12 10:00:00,94.34,94.58,94.01,94.4,73251.0,94.34,94.58,94.01,94.4,73251.0
2016-09-12 10:30:00,94.39,94.58,93.86,94.48,63418.0,94.39,94.58,93.86,94.48,63418.0
2016-09-12 11:00:00,94.51,95.0,94.5,94.89,49194.0,94.51,95.0,94.5,94.89,49194.0
2016-09-12 11:30:00,94.91,95.16,94.62,95.06,50555.0,94.91,95.16,94.62,95.06,50555.0
2016-09-12 12:00:00,95.02,95.02,94.18,94.39,34428.0,95.02,95.02,94.18,94.39,34428.0
2016-09-12 12:30:00,94.38,94.75,94.33,94.62,37835.0,94.38,94.75,94.33,94.62,37835.0
2016-09-12 13:00:00,94.62,94.89,94.25,94.31,35611.0,94.62,94.89,94.25,94.31,35611.0
2016-09-12 13:30:00,94.41,95.07,94.14,95.07,29763.0,94.41,95.07,94.14,95.07,29763.0
2016-09-12 14:00:00,95.02,95.49,95.01,95.26,60790.0,95.02,95.49,95.01,95.26,60790.0
2016-09-12 14:30:00,95.35,95.75,95.28,95.7,50991.0,95.35,95.75,95.28,95.7,50991.0
2016-09-12 15:00:00,95.74,96.0,95.71,95.81,50774.0,95.74,96.0,95.71,95.81,50774.0
2016-09-12 15:30:00,95.84,96.53,95.8,96.23,171808.0,95.84,96.53,95.8,96.23,171808.0
2016-09-13 09:30:00,95.6,95.72,94.05,94.31,88540.0,95.6,95.72,94.05,94.31,88540.0
2016-09-13 10:00:00,94.31,95.16,94.11,94.98,78316.0,94.31,95.16,94.11,94.98,78316.0
2016-09-13 10:30:00,95.05,95.32,94.59,94.69,117757.0,95.05,95.32,94.59,94.69,117757.0
2016-09-13 11:00:00,94.67,94.68,93.67,93.72,94916.0,94.67,94.68,93.67,93.72,94916.0
2016-09-13 11:30:00,93.69,93.91,93.22,93.41,58214.0,93.69,93.91,93.22,93.41,58214.0
2016-09-13 12:00:00,93.52,93.91,93.25,93.48,45064.0,93.52,93.91,93.25,93.48,45064.0
2016-09-13 12:30:00,93.38,93.52,92.89,93.05,29826.0,93.38,93.52,92.89,93.05,29826.0
2016-09-13 13:00:00,93.12,93.97,92.85,93.88,51019.0,93.12,93.97,92.85,93.88,51019.0
2016-09-13 13:30:00,93.92,94.03,93.25,93.44,38096.0,93.92,94.03,93.25,93.44,38096.0
2016-09-13 14:00:00,93.36,93.51,93.04,93.14,40964.0,93.36,93.51,93.04,93.14,40964.0
2016-09-13 14:30:00,93.13,93.92,93.02,93.61,26288.0,93.13,93.92,93.02,93.61,26288.0
2016-09-13 15:00:00,93.61,94.0,93.5,93.96,61789.0,93.61,94.0,93.5,93.96,61789.0
2016-09-13 15:30:00,93.93,94.3,93.72,93.88,179097.0,93.93,94.3,93.72,93.88,179097.0
2016-09-14 09:30:00,94.5,95.93,93.79,95.87,138348.0,94.5,95.93,93.79,95.87,138348.0
2016-09-14 10:00:00,95.81,96.38,95.72,96.25,108141.0,95.81,96.38,95.72,96.25,108141.0
2016-09-14 10:30:00,96.36,96.74,95.87,96.2,115379.0,96.36,96.74,95.87,96.2,115379.0
2016-09-14 11:00:00,96.25,96.61,95.95,96.29,93244.0,96.25,96.61,95.95,96.29,93244.0
2016-09-14 11:30:00,96.28,96.35,95.29,95.29,61588.0,96.28,96.35,95.29,95.29,61588.0
2016-09-14 12:00:00,95.34,95.78,95.29,95.47,44531.0,95.34,95.78,95.29,95.47,44531.0
2016-09-14 12:30:00,95.44,95.48,95.03,95.19,43399.0,95.44,95.48,95.03,95.19,43399.0
2016-09-14 13:00:00,95.17,95.52,95.09,95.42,30674.0,95.17,95.52,95.09,95.42,30674.0
2016-09-14 13:30:00,95.36,95.6,95.1,95.1,41136.0,95.36,95.6,95.1,95.1,41136.0
2016-09-14 14:00:00,95.1,95.5,94.9,95.46,56957.0,95.1,95.5,94.9,95.46,56957.0
2016-09-14 14:30:00,95.43,95.76,95.37,95.6,75964.0,95.43,95.76,95.37,95.6,75964.0
2016-09-14 15:00:00,95.6,95.76,95.07,95.1,50127.0,95.6,95.76,95.07,95.1,50127.0
2016-09-14 15:30:00,95.09,95.52,95.09,95.31,158598.0,95.09,95.52,95.09,95.31,158598.0
2016-09-15 09:30:00,95.23,96.94,94.01,94.41,168882.0,95.23,96.94,94.01,94.41,168882.0
2016-09-15 10:00:00,94.4,94.85,94.18,94.65,117795.0,94.4,94.85,94.18,94.65,117795.0
2016-09-15 10:30:00,94.56,94.78,94.16,94.73,49180.0,94.56,94.78,94.16,94.73,49180.0
2016-09-15 11:00:00,94.78,94.98,94.52,94.83,47706.0,94.78,94.98,94.52,94.83,47706.0
2016-09-15 11:30:00,94.83,95.06,94.59,94.78,46368.0,94.83,95.06,94.59,94.78,46368.0
2016-09-15 12:00:00,94.84,95.32,94.84,94.99,35145.0,94.84,95.32,94.84,94.99,35145.0
2016-09-15 12:30:00,94.95,95.15,94.64,94.92,32159.0,94.95,95.15,94.64,94.92,32159.0
2016-09-15 13:00:00,94.98,95.24,94.88,95.04,33368.0,94.98,95.24,94.88,95.04,33368.0
2016-09-15 13:30:00,95.07,95.58,95.07,95.48,20829.0,95.07,95.58,95.07,95.48,20829.0
2016-09-15 14:00:00,95.45,95.63,95.3,95.31,25666.0,95.45,95.63,95.3,95.31,25666.0
2016-09-15 14:30:00,95.25,95.56,95.22,95.38,28477.0,95.25,95.56,95.22,95.38,28477.0
2016-09-15 15:00:00,95.39,95.43,94.9,94.99,58608.0,95.39,95.43,94.9,94.99,58608.0
2016-09-15 15:30:00,94.95,95.76,94.95,95.39,161138.0,94.95,95.76,94.95,95.39,161138.0
2016-09-16 09:30:00,94.82,95.54,94.02,94.84,212141.0,94.82,95.54,94.02,94.84,212141.0
2016-09-16 10:00:00,94.93,95.25,94.29,95.16,63051.0,94.93,95.25,94.29,95.16,63051.0
2016-09-16 10:30:00,95.14,95.72,95.06,95.1,58319.0,95.14,95.72,95.06,95.1,58319.0
2016-09-16 11:00:00,95.1,95.53,94.95,95.5,37287.0,95.1,95.53,94.95,95.5,37287.0
2016-09-16 11:30:00,95.43,96.56,95.39,96.52,113535.0,95.43,96.56,95.39,96.52,113535.0
2016-09-16 12:00:00,96.5,97.22,96.4,97.03,135655.0,96.5,97.22,96.4,97.03,135655.0
2016-09-16 12:30:00,97.06,97.16,96.73,97.06,68205.0,97.06,97.16,96.73,97.06,68205.0
2016-09-16 13:00:00,97.07,97.11,96.65,96.85,81399.0,97.07,97.11,96.65,96.85,81399.0
2016-09-16 13:30:00,96.81,96.84,96.33,96.52,59788.0,96.81,96.84,96.33,96.52,59788.0
2016-09-16 14:00:00,96.51,96.57,96.05,96.16,67399.0,96.51,96.57,96.05,96.16,67399.0
2016-09-16 14:30:00,96.13,96.28,95.97,96.1,80758.0,96.13,96.28,95.97,96.1,80758.0
2016-09-16 15:00:00,96.09,96.8,96.09,96.75,91035.0,96.09,96.8,96.09,96.75,91035.0
2016-09-16 15:30:00,96.74,97.14,96.7,96.84,219785.0,96.74,97.14,96.7,96.84,219785.0
2016-09-19 09:30:00,96.62,97.13,95.23,96.69,237184.0,96.62,97.13,95.23,96.69,237184.0
2016-09-19 10:00:00,96.8,98.57,96.71,98.53,320550.0,96.8,98.57,96.71,98.53,320550.0
2016-09-19 10:30:00,98.53,99.71,98.5,98.79,201509.0,98.53,99.71,98.5,98.79,201509.0
2016-09-19 11:00:00,98.79,99.5,98.5,99.43,107756.0,98.79,99.5,98.5,99.43,107756.0
2016-09-19 11:30:00,99.39,101.27,99.33,101.05,268032.0,99.39,101.27,99.33,101.05,268032.0
2016-09-19 12:00:00,100.87,101.01,99.31,99.47,124779.0,100.87,101.01,99.31,99.47,124779.0
2016-09-19 12:30:00,99.41,99.61,98.99,99.45,54027.0,99.41,99.61,98.99,99.45,54027.0
2016-09-19 13:00:00,99.45,99.45,98.74,98.9,49776.0,99.45,99.45,98.74,98.9,49776.0
2016-09-19 13:30:00,98.84,99.06,98.02,99.05,56555.0,98.84,99.06,98.02,99.05,56555.0
2016-09-19 14:00:00,99.0,99.12,98.72,98.73,73896.0,99.0,99.12,98.72,98.73,73896.0
2016-09-19 14:30:00,98.71,99.07,98.61,99.04,63970.0,98.71,99.07,98.61,99.04,63970.0
2016-09-19 15:00:00,99.0,99.04,98.31,98.59,58255.0,99.0,99.04,98.31,98.59,58255.0
2016-09-19 15:30:00,98.6,98.69,98.0,98.12,186157.0,98.6,98.69,98.0,98.12,186157.0
2016-09-20 09:30:00,98.97,99.4,98.18,99.09,85677.0,98.97,99.4,98.18,99.09,85677.0
2016-09-20 10:00:00,99.12,99.24,98.54,98.7,73000.0,99.12,99.24,98.54,98.7,73000.0
2016-09-20 10:30:00,98.68,98.79,98.2,98.63,45272.0,98.68,98.79,98.2,98.63,45272.0
2016-09-20 11:00:00,98.54,98.84,98.45,98.84,63366.0,98.54,98.84,98.45,98.84,63366.0
2016-09-20 11:30:00,98.73,99.19,98.66,98.66,49779.0,98.73,99.19,98.66,98.66,49779.0
2016-09-20 12:00:00,98.68,98.85,98.33,98.45,43001.0,98.68,98.85,98.33,98.45,43001.0
2016-09-20 12:30:00,98.58,98.67,98.12,98.23,54089.0,98.58,98.67,98.12,98.23,54089.0
2016-09-20 13:00:00,98.29,98.4,97.74,97.75,21488.0,98.29,98.4,97.74,97.75,21488.0
2016-09-20 13:30:00,97.81,97.9,97.52,97.86,44088.0,97.81,97.9,97.52,97.86,44088.0
2016-09-20 14:00:00,97.82,98.04,97.78,97.79,21181.0,97.82,98.04,97.78,97.79,21181.0
2016-09-20 14:30:00,97.77,98.43,97.75,98.26,51114.0,97.77,98.43,97.75,98.26,51114.0
2016-09-20 15:00:00,98.22,98.38,98.0,98.0,49252.0,98.22,98.38,98.0,98.0,49252.0
2016-09-20 15:30:00,98.0,98.36,97.91,97.95,124897.0,98.0,98.36,97.91,97.95,124897.0
2016-09-21 09:30:00,97.97,99.97,97.71,99.22,145425.0,97.97,99.97,97.71,99.22,145425.0
2016-09-21 10:00:00,99.3,99.49,97.8,97.92,126226.0,99.3,99.49,97.8,97.92,126226.0
2016-09-21 10:30:00,97.94,98.41,96.67,96.67,140330.0,97.94,98.41,96.67,96.67,140330.0
2016-09-21 11:00:00,96.77,97.35,96.06,96.16,77344.0,96.77,97.35,96.06,96.16,77344.0
2016-09-21 11:30:00,96.11,96.21,95.23,95.38,73718.0,96.11,96.21,95.23,95.38,73718.0
2016-09-21 12:00:00,95.38,95.54,95.0,95.16,62306.0,95.38,95.54,95.0,95.16,62306.0
2016-09-21 12:30:00,95.24,96.1,95.12,96.01,25152.0,95.24,96.1,95.12,96.01,25152.0
2016-09-21 13:00:00,96.05,96.4,95.84,95.88,24907.0,96.05,96.4,95.84,95.88,24907.0
2016-09-21 13:30:00,95.9,96.01,95.55,95.84,28321.0,95.9,96.01,95.55,95.84,28321.0
2016-09-21 14:00:00,95.75,97.14,95.61,96.91,101493.0,95.75,97.14,95.61,96.91,101493.0
2016-09-21 14:30:00,96.9,97.48,96.76,97.37,86178.0,96.9,97.48,96.76,97.37,86178.0
2016-09-21 15:00:00,97.4,98.13,97.37,97.47,57072.0,97.4,98.13,97.37,97.47,57072.0
2016-09-21 15:30:00,97.46,97.92,97.46,97.57,92908.0,97.46,97.92,97.46,97.57,92908.0
2016-09-22 09:30:00,98.0,98.94,96.2,96.21,100590.0,98.0,98.94,96.2,96.21,100590.0
2016-09-22 10:00:00,96.25,97.05,95.69,97.05,158491.0,96.25,97.05,95.69,97.05,158491.0
2016-09-22 10:30:00,97.08,97.54,96.63,96.73,62515.0,97.08,97.54,96.63,96.73,62515.0
2016-09-22 11:00:00,96.64,97.19,96.64,96.81,50726.0,96.64,97.19,96.64,96.81,50726.0
2016-09-22 11:30:00,96.91,97.13,96.44,96.58,24982.0,96.91,97.13,96.44,96.58,24982.0
2016-09-22 12:00:00,96.56,96.93,96.39,96.6,35832.0,96.56,96.93,96.39,96.6,35832.0
2016-09-22 12:30:00,96.65,96.84,96.38,96.38,46692.0,96.65,96.84,96.38,96.38,46692.0
2016-09-22 13:00:00,96.4,96.93,96.4,96.75,46781.0,96.4,96.93,96.4,96.75,46781.0
2016-09-22 13:30:00,96.83,97.03,96.76,96.9,48255.0,96.83,97.03,96.76,96.9,48255.0
2016-09-22 14:00:00,96.93,97.14,96.76,96.89,67532.0,96.93,97.14,96.76,96.89,67532.0
2016-09-22 14:30:00,96.89,97.06,96.66,97.06,34353.0,96.89,97.06,96.66,97.06,34353.0
2016-09-22 15:00:00,97.01,97.26,96.9,97.22,41156.0,97.01,97.26,96.9,97.22,41156.0
2016-09-22 15:30:00,97.21,97.58,97.21,97.45,124343.0,97.21,97.58,97.21,97.45,124343.0
2016-09-23 09:30:00,96.63,99.71,96.63,99.32,145283.0,96.63,99.71,96.63,99.32,145283.0
2016-09-23 10:00:00,99.25,99.4,97.63,98.23,91083.0,99.25,99.4,97.63,98.23,91083.0
2016-09-23 10:30:00,98.26,98.48,97.53,97.76,56715.0,98.26,98.48,97.53,97.76,56715.0
2016-09-23 11:00:00,97.72,98.33,97.72,98.21,28680.0,97.72,98.33,97.72,98.21,28680.0
2016-09-23 11:30:00,98.21,98.23,97.32,97.42,25056.0,98.21,98.23,97.32,97.42,25056.0
2016-09-23 12:00:00,97.53,97.7,97.3,97.54,19884.0,97.53,97.7,97.3,97.54,19884.0
2016-09-23 12:30:00,97.64,97.72,97.23,97.47,42842.0,97.64,97.72,97.23,97.47,42842.0
2016-09-23 13:00:00,97.5,97.56,97.23,97.44,16695.0,97.5,97.56,97.23,97.44,16695.0
2016-09-23 13:30:00,97.37,97.56,96.92,97.24,25986.0,97.37,97.56,96.92,97.24,25986.0
2016-09-23 14:00:00,97.24,97.9,97.13,97.83,23423.0,97.24,97.9,97.13,97.83,23423.0
2016-09-23 14:30:00,97.74,97.94,97.52,97.85,30052.0,97.74,97.94,97.52,97.85,30052.0
2016-09-23 15:00:00,97.81,97.9,97.37,97.7,31340.0,97.81,97.9,97.37,97.7,31340.0
2016-09-23 15:30:00,97.74,97.89,97.32,97.4,90111.0,97.74,97.89,97.32,97.4,90111.0
2016-09-26 09:30:00,96.86,97.17,96.23,96.84,107437.0,96.86,97.17,96.23,96.84,107437.0
2016-09-26 10:00:00,96.75,97.3,96.6,97.23,37853.0,96.75,97.3,96.6,97.23,37853.0
2016-09-26 10:30:00,97.25,97.52,97.03,97.04,43180.0,97.25,97.52,97.03,97.04,43180.0
2016-09-26 11:00:00,97.01,97.28,96.89,96.94,49220.0,97.01,97.28,96.89,96.94,49220.0
2016-09-26 11:30:00,96.93,97.1,96.71,96.83,39982.0,96.93,97.1,96.71,96.83,39982.0
2016-09-26 12:00:00,96.87,96.87,96.31,96.47,51982.0,96.87,96.87,96.31,96.47,51982.0
2016-09-26 12:30:00,96.58,96.68,96.07,96.11,26696.0,96.58,96.68,96.07,96.11,26696.0
2016-09-26 13:00:00,96.09,96.12,95.78,95.9,32620.0,96.09,96.12,95.78,95.9,32620.0
2016-09-26 13:30:00,95.84,95.97,95.62,95.71,29236.0,95.84,95.97,95.62,95.71,29236.0
2016-09-26 14:00:00,95.66,96.0,95.63,95.96,34850.0,95.66,96.0,95.63,95.96,34850.0
2016-09-26 14:30:00,95.94,95.98,95.67,95.7,16350.0,95.94,95.98,95.67,95.7,16350.0
2016-09-26 15:00:00,95.72,95.78,95.43,95.72,53857.0,95.72,95.78,95.43,95.72,53857.0
2016-09-26 15:30:00,95.74,95.98,95.59,95.85,121346.0,95.74,95.98,95.59,95.85,121346.0
2016-09-27 09:30:00,95.43,96.22,94.74,96.1,166030.0,95.43,96.22,94.74,96.1,166030.0
2016-09-27 10:00:00,95.97,96.99,95.57,95.68,64423.0,95.97,96.99,95.57,95.68,64423.0
2016-09-27 10:30:00,95.57,95.77,95.1,95.11,28892.0,95.57,95.77,95.1,95.11,28892.0
2016-09-27 11:00:00,95.26,95.39,95.08,95.35,38411.0,95.26,95.39,95.08,95.35,38411.0
2016-09-27 11:30:00,95.48,95.48,94.53,94.69,91453.0,95.48,95.48,94.53,94.69,91453.0
2016-09-27 12:00:00,94.62,95.21,94.24,95.09,92781.0,94.62,95.21,94.24,95.09,92781.0
2016-09-27 12:30:00,95.14,95.25,94.8,95.16,24694.0,95.14,95.25,94.8,95.16,24694.0
2016-09-27 13:00:00,95.13,95.16,94.91,95.06,36029.0,95.13,95.16,94.91,95.06,36029.0
2016-09-27 13:30:00,95.08,95.88,94.95,95.8,134873.0,95.08,95.88,94.95,95.8,134873.0
2016-09-27 14:00:00,95.75,96.41,95.75,96.41,41574.0,95.75,96.41,95.75,96.41,41574.0
2016-09-27 14:30:00,96.41,96.58,96.33,96.45,38713.0,96.41,96.58,96.33,96.45,38713.0
2016-09-27 15:00:00,96.47,96.72,96.3,96.72,43850.0,96.47,96.72,96.3,96.72,43850.0
2016-09-27 15:30:00,96.7,97.19,96.51,97.04,141875.0,96.7,97.19,96.51,97.04,141875.0
2016-09-28 09:30:00,98.19,98.19,95.96,96.6,71498.0,98.19,98.19,95.96,96.6,71498.0
2016-09-28 10:00:00,96.54,96.54,95.63,95.94,55015.0,96.54,96.54,95.63,95.94,55015.0
2016-09-28 10:30:00,95.95,96.02,95.0,95.3,103108.0,95.95,96.02,95.0,95.3,103108.0
2016-09-28 11:00:00,95.24,95.31,94.75,95.05,101067.0,95.24,95.31,94.75,95.05,101067.0
2016-09-28 11:30:00,95.09,95.09,94.53,94.73,55972.0,95.09,95.09,94.53,94.73,55972.0
2016-09-28 12:00:00,94.73,95.02,94.42,94.71,44770.0,94.73,95.02,94.42,94.71,44770.0
2016-09-28 12:30:00,94.75,95.1,94.67,94.92,24454.0,94.75,95.1,94.67,94.92,24454.0
2016-09-28 13:00:00,94.94,95.33,94.53,95.31,58265.0,94.94,95.33,94.53,95.31,58265.0
2016-09-28 13:30:00,95.32,95.67,95.28,95.67,58244.0,95.32,95.67,95.28,95.67,58244.0
2016-09-28 14:00:00,95.73,96.44,95.36,96.31,88487.0,95.73,96.44,95.36,96.31,88487.0
2016-09-28 14:30:00,96.27,96.38,95.99,96.28,29458.0,96.27,96.38,95.99,96.28,29458.0
2016-09-28 15:00:00,96.29,96.74,96.26,96.52,70990.0,96.29,96.74,96.26,96.52,70990.0
2016-09-28 15:30:00,96.56,96.56,95.99,96.03,186173.0,96.56,96.56,95.99,96.03,186173.0
2016-09-29 09:30:00,96.02,96.17,95.19,95.47,40659.0,96.02,96.17,95.19,95.47,40659.0
2016-09-29 10:00:00,95.51,95.84,94.87,95.84,38396.0,95.51,95.84,94.87,95.84,38396.0
2016-09-29 10:30:00,95.73,95.76,94.88,95.04,48180.0,95.73,95.76,94.88,95.04,48180.0
2016-09-29 11:00:00,94.99,95.34,94.6,94.82,70149.0,94.99,95.34,94.6,94.82,70149.0
2016-09-29 11:30:00,94.8,94.96,94.46,94.58,55834.0,94.8,94.96,94.46,94.58,55834.0
2016-09-29 12:00:00,94.54,94.77,94.17,94.59,45126.0,94.54,94.77,94.17,94.59,45126.0
2016-09-29 12:30:00,94.57,94.62,93.28,93.33,71339.0,94.57,94.62,93.28,93.33,71339.0
2016-09-29 13:00:00,93.28,93.9,93.06,93.44,46510.0,93.28,93.9,93.06,93.44,46510.0
2016-09-29 13:30:00,93.46,93.52,92.44,92.55,49102.0,93.46,93.52,92.44,92.55,49102.0
2016-09-29 14:00:00,92.54,93.53,92.43,93.48,49066.0,92.54,93.53,92.43,93.48,49066.0
2016-09-29 14:30:00,93.49,93.56,92.84,93.03,40138.0,93.49,93.56,92.84,93.03,40138.0
2016-09-29 15:00:00,92.96,93.03,92.5,92.61,53031.0,92.96,93.03,92.5,92.61,53031.0
2016-09-29 15:30:00,92.66,92.95,92.54,92.77,199911.0,92.66,92.95,92.54,92.77,199911.0
2016-09-30 09:30:00,92.91,93.11,91.4,91.57,145308.0,92.91,93.11,91.4,91.57,145308.0
2016-09-30 10:00:00,91.53,91.79,91.2,91.52,119061.0,91.53,91.79,91.2,91.52,119061.0
2016-09-30 10:30:00,91.64,92.67,91.49,92.31,98715.0,91.64,92.67,91.49,92.31,98715.0
2016-09-30 11:00:00,92.26,92.44,92.01,92.31,96706.0,92.26,92.44,92.01,92.31,96706.0
2016-09-30 11:30:00,92.3,92.55,92.12,92.18,92953.0,92.3,92.55,92.12,92.18,92953.0
2016-09-30 12:00:00,92.17,92.89,92.12,92.83,58447.0,92.17,92.89,92.12,92.83,58447.0
2016-09-30 12:30:00,92.83,92.94,92.62,92.85,28925.0,92.83,92.94,92.62,92.85,28925.0
2016-09-30 13:00:00,92.86,92.99,92.54,92.55,30524.0,92.86,92.99,92.54,92.55,30524.0
2016-09-30 13:30:00,92.6,93.15,92.57,93.12,36546.0,92.6,93.15,92.57,93.12,36546.0
2016-09-30 14:00:00,93.08,93.33,92.73,92.9,41200.0,93.08,93.33,92.73,92.9,41200.0
2016-09-30 14:30:00,92.91,92.93,92.63,92.75,29984.0,92.91,92.93,92.63,92.75,29984.0
2016-09-30 15:00:00,92.77,92.89,92.43,92.48,141728.0,92.77,92.89,92.43,92.48,141728.0
2016-09-30 15:30:00,92.44,92.82,92.44,92.51,179936.0,92.44,92.82,92.44,92.51,179936.0
2016-10-03 09:30:00,91.98,92.79,91.19,91.38,148165.0,91.98,92.79,91.19,91.38,148165.0
2016-10-03 10:00:00,91.49,92.38,91.25,92.18,141942.0,91.49,92.38,91.25,92.18,141942.0
2016-10-03 10:30:00,92.17,93.41,92.16,92.86,70402.0,92.17,93.41,92.16,92.86,70402.0
2016-10-03 11:00:00,92.87,93.71,92.87,93.64,46415.0,92.87,93.71,92.87,93.64,46415.0
2016-10-03 11:30:00,93.58,93.95,92.92,93.5,57444.0,93.58,93.95,92.92,93.5,57444.0
2016-10-03 12:00:00,93.52,93.68,93.07,93.24,33825.0,93.52,93.68,93.07,93.24,33825.0
2016-10-03 12:30:00,93.21,93.69,93.12,93.69,24719.0,93.21,93.69,93.12,93.69,24719.0
2016-10-03 13:00:00,93.67,94.05,93.54,93.84,35258.0,93.67,94.05,93.54,93.84,35258.0
2016-10-03 13:30:00,93.92,94.24,93.8,94.24,44062.0,93.92,94.24,93.8,94.24,44062.0
2016-10-03 14:00:00,94.26,94.36,93.75,94.07,52399.0,94.26,94.36,93.75,94.07,52399.0
2016-10-03 14:30:00,94.04,94.45,93.98,94.45,35191.0,94.04,94.45,93.98,94.45,35191.0
2016-10-03 15:00:00,94.45,94.49,94.0,94.0,47606.0,94.45,94.49,94.0,94.0,47606.0
2016-10-03 15:30:00,94.02,94.49,94.01,94.34,144543.0,94.02,94.49,94.01,94.34,144543.0
2016-10-04 09:30:00,94.59,95.19,94.04,94.67,62527.0,94.59,95.19,94.04,94.67,62527.0
2016-10-04 10:00:00,94.67,94.75,94.19,94.59,51289.0,94.67,94.75,94.19,94.59,51289.0
2016-10-04 10:30:00,94.59,95.27,94.49,95.16,49660.0,94.59,95.27,94.49,95.16,49660.0
2016-10-04 11:00:00,95.17,95.19,94.49,94.92,15545.0,95.17,95.19,94.49,94.92,15545.0
2016-10-04 11:30:00,94.98,94.99,94.5,94.72,33383.0,94.98,94.99,94.5,94.72,33383.0
2016-10-04 12:00:00,94.8,95.0,94.58,94.84,12569.0,94.8,95.0,94.58,94.84,12569.0
2016-10-04 12:30:00,94.83,94.83,94.41,94.49,41589.0,94.83,94.83,94.41,94.49,41589.0
2016-10-04 13:00:00,94.55,94.71,94.19,94.41,21695.0,94.55,94.71,94.19,94.41,21695.0
2016-10-04 13:30:00,94.4,94.61,94.19,94.44,19434.0,94.4,94.61,94.19,94.44,19434.0
2016-10-04 14:00:00,94.4,94.7,94.39,94.52,31481.0,94.4,94.7,94.39,94.52,31481.0
2016-10-04 14:30:00,94.51,94.73,94.44,94.44,46388.0,94.51,94.73,94.44,94.44,46388.0
2016-10-04 15:00:00,94.47,94.86,94.45,94.78,65299.0,94.47,94.86,94.45,94.78,65299.0
2016-10-04 15:30:00,94.8,95.24,94.75,95.13,178209.0,94.8,95.24,94.75,95.13,178209.0
2016-10-05 09:30:00,94.69,95.63,94.32,95.63,68831.0,94.69,95.63,94.32,95.63,68831.0
2016-10-05 10:00:00,95.67,96.4,95.3,96.4,82787.0,95.67,96.4,95.3,96.4,82787.0
2016-10-05 10:30:00,96.41,96.55,95.9,95.97,65705.0,96.41,96.55,95.9,95.97,65705.0
2016-10-05 11:00:00,95.9,95.93,95.56,95.72,39806.0,95.9,95.93,95.56,95.72,39806.0
2016-10-05 11:30:00,95.75,96.37,95.44,96.18,41110.0,95.75,96.37,95.44,96.18,41110.0
2016-10-05 12:00:00,96.24,96.5,96.12,96.12,47383.0,96.24,96.5,96.12,96.12,47383.0
2016-10-05 12:30:00,96.19,96.38,96.09,96.26,51376.0,96.19,96.38,96.09,96.26,51376.0
2016-10-05 13:00:00,96.26,96.34,95.88,95.96,10789.0,96.26,96.34,95.88,95.96,10789.0
2016-10-05 13:30:00,95.98,96.04,95.86,95.9,15631.0,95.98,96.04,95.86,95.9,15631.0
2016-10-05 14:00:00,95.82,95.87,95.64,95.82,35901.0,95.82,95.87,95.64,95.82,35901.0
2016-10-05 14:30:00,95.8,95.95,95.8,95.91,22116.0,95.8,95.95,95.8,95.91,22116.0
2016-10-05 15:00:00,95.94,96.17,95.79,95.81,31119.0,95.94,96.17,95.79,95.81,31119.0
2016-10-05 15:30:00,95.79,96.16,95.73,95.92,128401.0,95.79,96.16,95.73,95.92,128401.0
2016-10-06 09:30:00,95.13,95.77,94.61,95.29,95606.0,95.13,95.77,94.61,95.29,95606.0
2016-10-06 10:00:00,95.3,95.75,94.41,95.21,109366.0,95.3,95.75,94.41,95.21,109366.0
2016-10-06 10:30:00,95.15,95.15,94.3,94.41,48111.0,95.15,95.15,94.3,94.41,48111.0
2016-10-06 11:00:00,94.35,94.45,93.35,93.95,123858.0,94.35,94.45,93.35,93.95,123858.0
2016-10-06 11:30:00,93.98,94.22,93.88,94.0,78827.0,93.98,94.22,93.88,94.0,78827.0
2016-10-06 12:00:00,94.03,94.1,93.26,93.3,62178.0,94.03,94.1,93.26,93.3,62178.0
2016-10-06 12:30:00,93.31,93.46,92.79,92.8,65236.0,93.31,93.46,92.79,92.8,65236.0
2016-10-06 13:00:00,92.84,93.07,92.75,92.89,31805.0,92.84,93.07,92.75,92.89,31805.0
2016-10-06 13:30:00,92.92,93.04,92.37,92.96,59865.0,92.92,93.04,92.37,92.96,59865.0
2016-10-06 14:00:00,92.86,92.9,92.12,92.64,101817.0,92.86,92.9,92.12,92.64,101817.0
2016-10-06 14:30:00,92.61,92.65,92.26,92.33,33158.0,92.61,92.65,92.26,92.33,33158.0
2016-10-06 15:00:00,92.32,92.43,92.16,92.43,70205.0,92.32,92.43,92.16,92.43,70205.0
2016-10-06 15:30:00,92.43,92.81,92.37,92.63,136598.0,92.43,92.81,92.37,92.63,136598.0
2016-10-07 09:30:00,93.19,93.58,92.02,93.36,70802.0,93.19,93.58,92.02,93.36,70802.0
2016-10-07 10:00:00,93.25,93.92,93.09,93.44,78802.0,93.25,93.92,93.09,93.44,78802.0
2016-10-07 10:30:00,93.45,93.6,93.01,93.43,34363.0,93.45,93.6,93.01,93.43,34363.0
2016-10-07 11:00:00,93.49,93.62,93.27,93.4,56108.0,93.49,93.62,93.27,93.4,56108.0
2016-10-07 11:30:00,93.38,93.52,92.9,92.98,35243.0,93.38,93.52,92.9,92.98,35243.0
2016-10-07 12:00:00,93.03,93.3,92.51,92.62,25468.0,93.03,93.3,92.51,92.62,25468.0
2016-10-07 12:30:00,92.66,92.87,92.39,92.49,32904.0,92.66,92.87,92.39,92.49,32904.0
2016-10-07 13:00:00,92.52,92.52,91.55,91.96,60576.0,92.52,92.52,91.55,91.96,60576.0
2016-10-07 13:30:00,92.01,92.49,91.95,92.0,29554.0,92.01,92.49,91.95,92.0,29554.0
2016-10-07 14:00:00,92.0,92.19,91.75,92.04,28924.0,92.0,92.19,91.75,92.04,28924.0
2016-10-07 14:30:00,92.04,92.45,91.91,92.36,24460.0,92.04,92.45,91.91,92.36,24460.0
2016-10-07 15:00:00,92.41,93.25,92.41,93.24,54685.0,92.41,93.25,92.41,93.24,54685.0
2016-10-07 15:30:00,93.23,93.76,93.11,93.5,88785.0,93.23,93.76,93.11,93.5,88785.0
2016-10-10 09:30:00,94.07,94.55,92.42,94.44,60089.0,94.07,94.55,92.42,94.44,60089.0
2016-10-10 10:00:00,94.4,94.77,94.18,94.61,24308.0,94.4,94.77,94.18,94.61,24308.0
2016-10-10 10:30:00,94.55,94.98,94.55,94.89,19212.0,94.55,94.98,94.55,94.89,19212.0
2016-10-10 11:00:00,94.88,94.88,94.22,94.3,51408.0,94.88,94.88,94.22,94.3,51408.0
2016-10-10 11:30:00,94.4,94.61,94.35,94.38,27762.0,94.4,94.61,94.35,94.38,27762.0
2016-10-10 12:00:00,94.38,94.5,94.04,94.31,27526.0,94.38,94.5,94.04,94.31,27526.0
2016-10-10 12:30:00,94.25,94.54,94.24,94.45,11708.0,94.25,94.54,94.24,94.45,11708.0
2016-10-10 13:00:00,94.53,94.63,94.37,94.41,9361.0,94.53,94.63,94.37,94.41,9361.0
2016-10-10 13:30:00,94.42,94.48,94.08,94.36,28940.0,94.42,94.48,94.08,94.36,28940.0
2016-10-10 14:00:00,94.28,94.34,94.02,94.06,22768.0,94.28,94.34,94.02,94.06,22768.0
2016-10-10 14:30:00,94.06,94.07,93.41,93.45,74151.0,94.06,94.07,93.41,93.45,74151.0
2016-10-10 15:00:00,93.45,93.48,93.2,93.35,43491.0,93.45,93.48,93.2,93.35,43491.0
2016-10-10 15:30:00,93.37,93.66,93.27,93.54,87787.0,93.37,93.66,93.27,93.54,87787.0
2016-10-11 09:30:00,93.09,93.66,92.36,92.66,93967.0,93.09,93.66,92.36,92.66,93967.0
2016-10-11 10:00:00,92.66,92.68,91.83,91.93,57700.0,92.66,92.68,91.83,91.93,57700.0
2016-10-11 10:30:00,92.04,92.04,91.29,91.31,68613.0,92.04,92.04,91.29,91.31,68613.0
2016-10-11 11:00:00,91.25,91.64,91.19,91.35,55932.0,91.25,91.64,91.19,91.35,55932.0
2016-10-11 11:30:00,91.27,91.5,91.0,91.06,37143.0,91.27,91.5,91.0,91.06,37143.0
2016-10-11 12:00:00,91.06,91.1,90.72,90.95,65932.0,91.06,91.1,90.72,90.95,65932.0
2016-10-11 12:30:00,90.96,91.37,90.8,91.27,28326.0,90.96,91.37,90.8,91.27,28326.0
2016-10-11 13:00:00,91.25,91.37,91.03,91.37,12967.0,91.25,91.37,91.03,91.37,12967.0
2016-10-11 13:30:00,91.32,91.32,91.1,91.25,45552.0,91.32,91.32,91.1,91.25,45552.0
2016-10-11 14:00:00,91.27,91.43,90.91,91.13,69936.0,91.27,91.43,90.91,91.13,69936.0
2016-10-11 14:30:00,91.17,91.75,90.9,91.6,66456.0,91.17,91.75,90.9,91.6,66456.0
2016-10-11 15:00:00,91.62,91.72,91.19,91.62,92275.0,91.62,91.72,91.19,91.62,92275.0
2016-10-11 15:30:00,91.62,91.8,91.22,91.67,123381.0,91.62,91.8,91.22,91.67,123381.0
2016-10-12 09:30:00,91.46,91.86,90.37,91.86,43604.0,91.46,91.86,90.37,91.86,43604.0
2016-10-12 10:00:00,91.96,92.2,91.32,91.55,41323.0,91.96,92.2,91.32,91.55,41323.0
2016-10-12 10:30:00,91.37,91.46,89.86,89.92,43900.0,91.37,91.46,89.86,89.92,43900.0
2016-10-12 11:00:00,89.92,90.65,89.82,89.94,44750.0,89.92,90.65,89.82,89.94,44750.0
2016-10-12 11:30:00,89.99,90.36,89.99,90.13,34338.0,89.99,90.36,89.99,90.13,34338.0
2016-10-12 12:00:00,90.13,90.38,90.06,90.08,52464.0,90.13,90.38,90.06,90.08,52464.0
2016-10-12 12:30:00,90.07,90.09,89.29,89.41,63816.0,90.07,90.09,89.29,89.41,63816.0
2016-10-12 13:00:00,89.44,89.49,88.75,88.78,71422.0,89.44,89.49,88.75,88.78,71422.0
2016-10-12 13:30:00,88.8,88.83,88.38,88.57,47382.0,88.8,88.83,88.38,88.57,47382.0
2016-10-12 14:00:00,88.58,89.02,88.44,88.58,78009.0,88.58,89.02,88.44,88.58,78009.0
2016-10-12 14:30:00,88.58,88.87,88.27,88.38,55150.0,88.58,88.87,88.27,88.38,55150.0
2016-10-12 15:00:00,88.35,88.38,88.0,88.03,60043.0,88.35,88.38,88.0,88.03,60043.0
2016-10-12 15:30:00,88.02,88.13,87.73,87.95,144815.0,88.02,88.13,87.73,87.95,144815.0
2016-10-13 09:30:00,86.31,88.46,86.0,87.1,200302.0,86.31,88.46,86.0,87.1,200302.0
2016-10-13 10:00:00,87.07,87.61,86.6,87.22,165581.0,87.07,87.61,86.6,87.22,165581.0
2016-10-13 10:30:00,87.3,87.69,86.62,87.19,128041.0,87.3,87.69,86.62,87.19,128041.0
2016-10-13 11:00:00,87.18,87.62,86.6,86.91,200371.0,87.18,87.62,86.6,86.91,200371.0
2016-10-13 11:30:00,86.91,87.46,86.67,86.7,144130.0,86.91,87.46,86.67,86.7,144130.0
2016-10-13 12:00:00,86.66,86.98,86.52,86.7,69379.0,86.66,86.98,86.52,86.7,69379.0
2016-10-13 12:30:00,86.71,87.16,86.6,86.63,64234.0,86.71,87.16,86.6,86.63,64234.0
2016-10-13 13:00:00,86.64,86.64,86.07,86.58,80019.0,86.64,86.64,86.07,86.58,80019.0
2016-10-13 13:30:00,86.63,87.02,86.49,86.98,34102.0,86.63,87.02,86.49,86.98,34102.0
2016-10-13 14:00:00,87.01,87.39,86.64,87.39,92871.0,87.01,87.39,86.64,87.39,92871.0
2016-10-13 14:30:00,87.37,87.49,86.87,87.29,168977.0,87.37,87.49,86.87,87.29,168977.0
2016-10-13 15:00:00,87.32,87.32,86.59,86.69,90813.0,87.32,87.32,86.59,86.69,90813.0
2016-10-13 15:30:00,86.69,87.26,86.61,86.92,188584.0,86.69,87.26,86.61,86.92,188584.0
2016-10-14 09:30:00,87.58,88.67,86.38,87.45,99160.0,87.58,88.67,86.38,87.45,99160.0
2016-10-14 10:00:00,87.34,87.62,86.82,86.85,34150.0,87.34,87.62,86.82,86.85,34150.0
2016-10-14 10:30:00,86.92,87.28,86.24,86.24,71215.0,86.92,87.28,86.24,86.24,71215.0
2016-10-14 11:00:00,86.22,86.29,85.4,85.44,133447.0,86.22,86.29,85.4,85.44,133447.0
2016-10-14 11:30:00,85.4,85.92,85.06,85.07,73983.0,85.4,85.92,85.06,85.07,73983.0
2016-10-14 12:00:00,85.06,85.15,84.58,84.97,99779.0,85.06,85.15,84.58,84.97,99779.0
2016-10-14 12:30:00,84.96,85.18,84.82,85.02,79506.0,84.96,85.18,84.82,85.02,79506.0
2016-10-14 13:00:00,85.01,85.46,84.98,85.33,57471.0,85.01,85.46,84.98,85.33,57471.0
2016-10-14 13:30:00,85.35,85.67,85.3,85.52,64864.0,85.35,85.67,85.3,85.52,64864.0
2016-10-14 14:00:00,85.49,85.64,85.23,85.55,58520.0,85.49,85.64,85.23,85.55,58520.0
2016-10-14 14:30:00,85.55,85.56,84.88,84.9,48269.0,85.55,85.56,84.88,84.9,48269.0
2016-10-14 15:00:00,84.94,85.23,84.91,84.96,46962.0,84.94,85.23,84.91,84.96,46962.0
2016-10-14 15:30:00,84.95,85.46,84.92,85.05,141201.0,84.95,85.46,84.92,85.05,141201.0
2016-10-17 09:30:00,84.83,84.83,82.33,82.33,178572.0,84.83,84.83,82.33,82.33,178572.0
2016-10-17 10:00:00,82.45,83.94,82.19,83.77,172483.0,82.45,83.94,82.19,83.77,172483.0
2016-10-17 10:30:00,83.77,84.24,83.43,83.82,117296.0,83.77,84.24,83.43,83.82,117296.0
2016-10-17 11:00:00,83.82,84.03,83.48,83.99,24536.0,83.82,84.03,83.48,83.99,24536.0
2016-10-17 11:30:00,84.02,85.22,84.02,85.0,173944.0,84.02,85.22,84.02,85.0,173944.0
2016-10-17 12:00:00,85.0,85.45,84.74,85.39,59019.0,85.0,85.45,84.74,85.39,59019.0
2016-10-17 12:30:00,85.39,85.45,84.91,85.21,86852.0,85.39,85.45,84.91,85.21,86852.0
2016-10-17 13:00:00,85.18,85.23,84.59,84.78,30570.0,85.18,85.23,84.59,84.78,30570.0
2016-10-17 13:30:00,84.78,84.95,84.28,84.28,24630.0,84.78,84.95,84.28,84.28,24630.0
2016-10-17 14:00:00,84.35,85.2,84.34,85.11,44765.0,84.35,85.2,84.34,85.11,44765.0
2016-10-17 14:30:00,85.1,85.2,85.0,85.05,63868.0,85.1,85.2,85.0,85.05,63868.0
2016-10-17 15:00:00,85.07,85.49,85.06,85.3,43037.0,85.07,85.49,85.06,85.3,43037.0
2016-10-17 15:30:00,85.26,85.6,85.23,85.47,156789.0,85.26,85.6,85.23,85.47,156789.0
2016-10-18 09:30:00,86.15,87.34,85.61,85.89,95950.0,86.15,87.34,85.61,85.89,95950.0
2016-10-18 10:00:00,86.11,86.7,85.74,86.19,72442.0,86.11,86.7,85.74,86.19,72442.0
2016-10-18 10:30:00,86.27,86.41,85.73,85.73,29003.0,86.27,86.41,85.73,85.73,29003.0
2016-10-18 11:00:00,85.8,85.97,85.41,85.56,44148.0,85.8,85.97,85.41,85.56,44148.0
2016-10-18 11:30:00,85.61,85.92,85.55,85.92,50540.0,85.61,85.92,85.55,85.92,50540.0
2016-10-18 12:00:00,85.82,85.82,85.45,85.51,18860.0,85.82,85.82,85.45,85.51,18860.0
2016-10-18 12:30:00,85.49,85.68,85.44,85.68,25231.0,85.49,85.68,85.44,85.68,25231.0
2016-10-18 13:00:00,85.73,86.09,85.67,85.78,117814.0,85.73,86.09,85.67,85.78,117814.0
2016-10-18 13:30:00,85.81,85.94,85.47,85.53,25552.0,85.81,85.94,85.47,85.53,25552.0
2016-10-18 14:00:00,85.53,85.76,85.25,85.69,58422.0,85.53,85.76,85.25,85.69,58422.0
2016-10-18 14:30:00,85.7,85.8,85.33,85.41,38522.0,85.7,85.8,85.33,85.41,38522.0
2016-10-18 15:00:00,85.44,85.45,85.2,85.32,54641.0,85.44,85.45,85.2,85.32,54641.0
2016-10-18 15:30:00,85.29,85.51,85.23,85.4,167308.0,85.29,85.51,85.23,85.4,167308.0
2016-10-19 09:30:00,85.35,86.43,84.44,84.72,45318.0,85.35,86.43,84.44,84.72,45318.0
2016-10-19 10:00:00,84.66,84.85,84.23,84.79,44199.0,84.66,84.85,84.23,84.79,44199.0
2016-10-19 10:30:00,84.84,84.97,84.6,84.73,23798.0,84.84,84.97,84.6,84.73,23798.0
2016-10-19 11:00:00,84.81,84.82,83.67,83.9,101310.0,84.81,84.82,83.67,83.9,101310.0
2016-10-19 11:30:00,83.92,84.22,83.65,83.91,52603.0,83.92,84.22,83.65,83.91,52603.0
2016-10-19 12:00:00,83.83,84.07,83.71,84.04,93765.0,83.83,84.07,83.71,84.04,93765.0
2016-10-19 12:30:00,84.19,84.36,84.1,84.18,20001.0,84.19,84.36,84.1,84.18,20001.0
2016-10-19 13:00:00,84.22,84.53,84.08,84.35,31801.0,84.22,84.53,84.08,84.35,31801.0
2016-10-19 13:30:00,84.41,84.44,84.0,84.2,31445.0,84.41,84.44,84.0,84.2,31445.0
2016-10-19 14:00:00,84.27,84.48,84.06,84.25,33563.0,84.27,84.48,84.06,84.25,33563.0
2016-10-19 14:30:00,84.25,84.43,84.11,84.35,31787.0,84.25,84.43,84.11,84.35,31787.0
2016-10-19 15:00:00,84.43,84.75,84.38,84.54,36028.0,84.43,84.75,84.38,84.54,36028.0
2016-10-19 15:30:00,84.53,84.66,84.25,84.33,77276.0,84.53,84.66,84.25,84.33,77276.0
2016-10-20 09:30:00,84.41,85.22,84.05,84.77,145352.0,84.41,85.22,84.05,84.77,145352.0
2016-10-20 10:00:00,84.75,85.62,84.31,84.68,116833.0,84.75,85.62,84.31,84.68,116833.0
2016-10-20 10:30:00,84.67,84.81,83.95,84.19,130125.0,84.67,84.81,83.95,84.19,130125.0
2016-10-20 11:00:00,84.19,84.63,83.71,84.46,46186.0,84.19,84.63,83.71,84.46,46186.0
2016-10-20 11:30:00,84.41,84.58,84.11,84.42,28429.0,84.41,84.58,84.11,84.42,28429.0
2016-10-20 12:00:00,84.59,84.74,84.3,84.35,28691.0,84.59,84.74,84.3,84.35,28691.0
2016-10-20 12:30:00,84.31,84.78,84.2,84.62,40148.0,84.31,84.78,84.2,84.62,40148.0
2016-10-20 13:00:00,84.6,84.61,84.22,84.5,56757.0,84.6,84.61,84.22,84.5,56757.0
2016-10-20 13:30:00,84.55,84.76,84.03,84.15,41329.0,84.55,84.76,84.03,84.15,41329.0
2016-10-20 14:00:00,84.15,84.37,84.02,84.13,49498.0,84.15,84.37,84.02,84.13,49498.0
2016-10-20 14:30:00,84.18,84.23,83.93,84.18,49208.0,84.18,84.23,83.93,84.18,49208.0
2016-10-20 15:00:00,84.2,84.33,84.0,84.09,56081.0,84.2,84.33,84.0,84.09,56081.0
2016-10-20 15:30:00,84.06,84.38,84.03,84.21,185184.0,84.06,84.38,84.03,84.21,185184.0
2016-10-21 09:30:00,84.0,84.02,82.35,82.49,144206.0,84.0,84.02,82.35,82.49,144206.0
2016-10-21 10:00:00,82.51,82.87,81.85,82.87,93463.0,82.51,82.87,81.85,82.87,93463.0
2016-10-21 10:30:00,82.88,83.24,82.61,82.64,61456.0,82.88,83.24,82.61,82.64,61456.0
2016-10-21 11:00:00,82.7,83.18,82.5,82.99,42948.0,82.7,83.18,82.5,82.99,42948.0
2016-10-21 11:30:00,83.11,83.57,82.96,83.31,34367.0,83.11,83.57,82.96,83.31,34367.0
2016-10-21 12:00:00,83.31,83.45,82.75,82.82,20691.0,83.31,83.45,82.75,82.82,20691.0
2016-10-21 12:30:00,82.82,82.92,82.48,82.72,58644.0,82.82,82.92,82.48,82.72,58644.0
2016-10-21 13:00:00,82.74,82.74,82.39,82.51,26234.0,82.74,82.74,82.39,82.51,26234.0
2016-10-21 13:30:00,82.48,82.67,82.27,82.65,51740.0,82.48,82.67,82.27,82.65,51740.0
2016-10-21 14:00:00,82.65,82.93,82.44,82.57,29142.0,82.65,82.93,82.44,82.57,29142.0
2016-10-21 14:30:00,82.54,82.68,82.42,82.63,55540.0,82.54,82.68,82.42,82.63,55540.0
2016-10-21 15:00:00,82.64,82.69,82.33,82.35,49057.0,82.64,82.69,82.33,82.35,49057.0
2016-10-21 15:30:00,82.35,82.44,82.18,82.27,149458.0,82.35,82.44,82.18,82.27,149458.0
2016-10-24 09:30:00,82.67,82.89,81.44,81.81,105073.0,82.67,82.89,81.44,81.81,105073.0
2016-10-24 10:00:00,81.82,82.26,81.62,81.92,74425.0,81.82,82.26,81.62,81.92,74425.0
2016-10-24 10:30:00,81.91,82.75,81.86,82.44,124663.0,81.91,82.75,81.86,82.44,124663.0
2016-10-24 11:00:00,82.55,82.59,81.91,81.91,40120.0,82.55,82.59,81.91,81.91,40120.0
2016-10-24 11:30:00,81.93,82.37,81.8,81.92,97105.0,81.93,82.37,81.8,81.92,97105.0
2016-10-24 12:00:00,81.92,82.18,81.89,81.98,40951.0,81.92,82.18,81.89,81.98,40951.0
2016-10-24 12:30:00,82.0,82.28,81.94,82.04,25855.0,82.0,82.28,81.94,82.04,25855.0
2016-10-24 13:00:00,82.01,82.33,81.93,82.33,29810.0,82.01,82.33,81.93,82.33,29810.0
2016-10-24 13:30:00,82.37,82.37,81.92,82.02,24363.0,82.37,82.37,81.92,82.02,24363.0
2016-10-24 14:00:00,82.04,82.28,81.93,81.93,50843.0,82.04,82.28,81.93,81.93,50843.0
2016-10-24 14:30:00,81.93,82.31,81.93,82.31,26684.0,81.93,82.31,81.93,82.31,26684.0
2016-10-24 15:00:00,82.31,82.37,82.08,82.33,23581.0,82.31,82.37,82.08,82.33,23581.0
2016-10-24 15:30:00,82.28,82.4,82.09,82.16,76018.0,82.28,82.4,82.09,82.16,76018.0
2016-10-25 09:30:00,82.28,82.28,81.28,81.67,46465.0,82.28,82.28,81.28,81.67,46465.0
2016-10-25 10:00:00,81.87,81.92,81.39,81.55,21739.0,81.87,81.92,81.39,81.55,21739.0
2016-10-25 10:30:00,81.6,81.78,81.16,81.47,29710.0,81.6,81.78,81.16,81.47,29710.0
2016-10-25 11:00:00,81.42,81.84,81.33,81.77,39986.0,81.42,81.84,81.33,81.77,39986.0
2016-10-25 11:30:00,81.84,81.84,81.12,81.25,34127.0,81.84,81.84,81.12,81.25,34127.0
2016-10-25 12:00:00,81.21,81.24,80.8,80.83,44827.0,81.21,81.24,80.8,80.83,44827.0
2016-10-25 12:30:00,80.81,81.01,80.54,80.93,53642.0,80.81,81.01,80.54,80.93,53642.0
2016-10-25 13:00:00,80.9,81.23,80.79,81.15,38692.0,80.9,81.23,80.79,81.15,38692.0
2016-10-25 13:30:00,81.22,81.64,81.22,81.38,49616.0,81.22,81.64,81.22,81.38,49616.0
2016-10-25 14:00:00,81.39,81.44,81.02,81.02,24503.0,81.39,81.44,81.02,81.02,24503.0
2016-10-25 14:30:00,81.03,81.1,80.89,80.96,41378.0,81.03,81.1,80.89,80.96,41378.0
2016-10-25 15:00:00,80.99,80.99,80.68,80.8,56070.0,80.99,80.99,80.68,80.8,56070.0
2016-10-25 15:30:00,80.79,81.02,80.77,80.96,105279.0,80.79,81.02,80.77,80.96,105279.0
2016-10-26 09:30:00,81.26,81.93,81.08,81.91,48928.0,81.26,81.93,81.08,81.91,48928.0
2016-10-26 10:00:00,81.93,82.58,81.39,81.39,97607.0,81.93,82.58,81.39,81.39,97607.0
2016-10-26 10:30:00,81.48,82.46,81.38,82.46,65538.0,81.48,82.46,81.38,82.46,65538.0
2016-10-26 11:00:00,82.45,82.6,81.93,81.93,69929.0,82.45,82.6,81.93,81.93,69929.0
2016-10-26 11:30:00,81.96,82.16,81.68,81.8,64335.0,81.96,82.16,81.68,81.8,64335.0
2016-10-26 12:00:00,81.84,82.05,81.66,81.95,41736.0,81.84,82.05,81.66,81.95,41736.0
2016-10-26 12:30:00,81.92,81.92,81.38,81.63,24572.0,81.92,81.92,81.38,81.63,24572.0
2016-10-26 13:00:00,81.69,81.86,81.32,81.38,45297.0,81.69,81.86,81.32,81.38,45297.0
2016-10-26 13:30:00,81.32,81.42,81.01,81.12,31129.0,81.32,81.42,81.01,81.12,31129.0
2016-10-26 14:00:00,81.16,81.51,81.0,81.47,38428.0,81.16,81.51,81.0,81.47,38428.0
2016-10-26 14:30:00,81.47,81.72,81.32,81.7,48462.0,81.47,81.72,81.32,81.7,48462.0
2016-10-26 15:00:00,81.73,81.78,81.35,81.76,54857.0,81.73,81.78,81.35,81.76,54857.0
2016-10-26 15:30:00,81.75,81.99,81.6,81.74,156134.0,81.75,81.99,81.6,81.74,156134.0
2016-10-27 09:30:00,82.29,83.39,82.1,82.59,82935.0,82.29,83.39,82.1,82.59,82935.0
2016-10-27 10:00:00,82.54,82.59,81.89,81.89,61646.0,82.54,82.59,81.89,81.89,61646.0
2016-10-27 10:30:00,81.91,82.36,81.42,81.48,75918.0,81.91,82.36,81.42,81.48,75918.0
2016-10-27 11:00:00,81.56,81.99,81.25,81.67,50898.0,81.56,81.99,81.25,81.67,50898.0
2016-10-27 11:30:00,81.67,82.02,81.25,81.65,47128.0,81.67,82.02,81.25,81.65,47128.0
2016-10-27 12:00:00,81.67,81.96,81.42,81.48,66219.0,81.67,81.96,81.42,81.48,66219.0
2016-10-27 12:30:00,81.47,81.49,81.01,81.25,55373.0,81.47,81.49,81.01,81.25,55373.0
2016-10-27 13:00:00,81.27,81.27,80.88,81.04,36985.0,81.27,81.27,80.88,81.04,36985.0
2016-10-27 13:30:00,81.09,81.15,80.49,80.82,56633.0,81.09,81.15,80.49,80.82,56633.0
2016-10-27 14:00:00,80.87,81.17,80.68,81.14,78298.0,80.87,81.17,80.68,81.14,78298.0
2016-10-27 14:30:00,81.12,81.13,80.88,80.93,66098.0,81.12,81.13,80.88,80.93,66098.0
2016-10-27 15:00:00,80.97,80.97,80.3,80.49,112706.0,80.97,80.97,80.3,80.49,112706.0
2016-10-27 15:30:00,80.5,81.13,80.5,81.07,193485.0,80.5,81.13,80.5,81.07,193485.0
2016-10-28 09:30:00,79.73,81.48,78.56,80.91,166952.0,79.73,81.48,78.56,80.91,166952.0
2016-10-28 10:00:00,80.95,81.34,80.31,80.88,87655.0,80.95,81.34,80.31,80.88,87655.0
2016-10-28 10:30:00,80.97,82.49,80.97,81.81,109217.0,80.97,82.49,80.97,81.81,109217.0
2016-10-28 11:00:00,81.81,81.86,80.87,81.16,92957.0,81.81,81.86,80.87,81.16,92957.0
2016-10-28 11:30:00,81.08,81.27,80.93,81.02,103339.0,81.08,81.27,80.93,81.02,103339.0
2016-10-28 12:00:00,81.0,81.95,80.92,81.84,93975.0,81.0,81.95,80.92,81.84,93975.0
2016-10-28 12:30:00,81.78,82.06,81.53,81.62,53477.0,81.78,82.06,81.53,81.62,53477.0
2016-10-28 13:00:00,81.67,83.32,81.51,82.69,144986.0,81.67,83.32,81.51,82.69,144986.0
2016-10-28 13:30:00,82.63,82.67,81.61,81.79,56356.0,82.63,82.67,81.61,81.79,56356.0
2016-10-28 14:00:00,81.92,81.97,81.46,81.62,32767.0,81.92,81.97,81.46,81.62,32767.0
2016-10-28 14:30:00,81.6,81.61,81.04,81.4,44119.0,81.6,81.61,81.04,81.4,44119.0
2016-10-28 15:00:00,81.4,81.82,81.09,81.71,74085.0,81.4,81.82,81.09,81.71,74085.0
2016-10-28 15:30:00,81.74,81.82,81.0,81.14,166064.0,81.74,81.82,81.0,81.14,166064.0
2016-10-31 09:30:00,81.26,81.26,80.08,80.26,77497.0,81.26,81.26,80.08,80.26,77497.0
2016-10-31 10:00:00,80.28,80.51,80.0,80.32,71297.0,80.28,80.51,80.0,80.32,71297.0
2016-10-31 10:30:00,80.31,80.52,80.06,80.44,61660.0,80.31,80.52,80.06,80.44,61660.0
2016-10-31 11:00:00,80.5,80.98,80.42,80.57,72058.0,80.5,80.98,80.42,80.57,72058.0
2016-10-31 11:30:00,80.56,81.04,80.55,80.79,44723.0,80.56,81.04,80.55,80.79,44723.0
2016-10-31 12:00:00,80.84,80.91,80.4,80.66,54489.0,80.84,80.91,80.4,80.66,54489.0
2016-10-31 12:30:00,80.64,80.74,80.53,80.66,36941.0,80.64,80.74,80.53,80.66,36941.0
2016-10-31 13:00:00,80.65,80.94,80.65,80.75,36980.0,80.65,80.94,80.65,80.75,36980.0
2016-10-31 13:30:00,80.74,81.01,80.68,80.78,36088.0,80.74,81.01,80.68,80.78,36088.0
2016-10-31 14:00:00,80.82,80.86,80.66,80.71,32043.0,80.82,80.86,80.66,80.71,32043.0
2016-10-31 14:30:00,80.71,80.91,80.66,80.7,42958.0,80.71,80.91,80.66,80.7,42958.0
2016-10-31 15:00:00,80.69,80.87,80.62,80.79,74836.0,80.69,80.87,80.62,80.79,74836.0
2016-10-31 15:30:00,80.78,80.88,80.42,80.55,209180.0,80.78,80.88,80.42,80.55,209180.0
2016-11-01 09:30:00,80.3,80.9,79.31,80.9,105244.0,80.3,80.9,79.31,80.9,105244.0
2016-11-01 10:00:00,80.84,81.5,80.75,81.28,45572.0,80.84,81.5,80.75,81.28,45572.0
2016-11-01 10:30:00,81.21,81.37,80.89,81.12,34685.0,81.21,81.37,80.89,81.12,34685.0
2016-11-01 11:00:00,81.16,81.37,80.68,80.89,56019.0,81.16,81.37,80.68,80.89,56019.0
2016-11-01 11:30:00,80.8,81.19,80.68,80.87,27398.0,80.8,81.19,80.68,80.87,27398.0
2016-11-01 12:00:00,80.93,81.1,80.64,80.94,48700.0,80.93,81.1,80.64,80.94,48700.0
2016-11-01 12:30:00,80.93,81.54,80.92,81.53,28857.0,80.93,81.54,80.92,81.53,28857.0
2016-11-01 13:00:00,81.51,81.58,80.9,81.05,41201.0,81.51,81.58,80.9,81.05,41201.0
2016-11-01 13:30:00,81.06,81.24,80.65,81.15,84918.0,81.06,81.24,80.65,81.15,84918.0
2016-11-01 14:00:00,81.15,81.23,80.54,81.09,75393.0,81.15,81.23,80.54,81.09,75393.0
2016-11-01 14:30:00,81.04,81.81,80.91,81.76,49349.0,81.04,81.81,80.91,81.76,49349.0
2016-11-01 15:00:00,81.76,82.35,81.68,82.17,82092.0,81.76,82.35,81.68,82.17,82092.0
2016-11-01 15:30:00,82.17,82.88,81.97,82.69,235722.0,82.17,82.88,81.97,82.69,235722.0
2016-11-02 09:30:00,82.38,82.5,81.73,81.96,37562.0,82.38,82.5,81.73,81.96,37562.0
2016-11-02 10:00:00,81.91,82.51,81.64,81.79,56158.0,81.91,82.51,81.64,81.79,56158.0
2016-11-02 10:30:00,81.8,82.71,81.41,82.07,52719.0,81.8,82.71,81.41,82.07,52719.0
2016-11-02 11:00:00,82.03,82.63,81.8,82.56,59080.0,82.03,82.63,81.8,82.56,59080.0
2016-11-02 11:30:00,82.5,82.61,81.6,81.62,51627.0,82.5,82.61,81.6,81.62,51627.0
2016-11-02 12:00:00,81.61,81.75,81.41,81.53,60993.0,81.61,81.75,81.41,81.53,60993.0
2016-11-02 12:30:00,81.5,81.84,81.36,81.46,42214.0,81.5,81.84,81.36,81.46,42214.0
2016-11-02 13:00:00,81.44,81.72,81.2,81.32,62159.0,81.44,81.72,81.2,81.32,62159.0
2016-11-02 13:30:00,81.27,82.49,81.24,82.41,117527.0,81.27,82.49,81.24,82.41,117527.0
2016-11-02 14:00:00,82.35,82.45,81.36,81.91,48490.0,82.35,82.45,81.36,81.91,48490.0
2016-11-02 14:30:00,81.86,81.95,81.36,81.44,59487.0,81.86,81.95,81.36,81.44,59487.0
2016-11-02 15:00:00,81.44,81.46,80.91,81.2,80390.0,81.44,81.46,80.91,81.2,80390.0
2016-11-02 15:30:00,81.18,81.51,80.77,80.9,273621.0,81.18,81.51,80.77,80.9,273621.0
2016-11-03 09:30:00,81.43,81.43,80.51,81.12,171150.0,81.43,81.43,80.51,81.12,171150.0
2016-11-03 10:00:00,81.11,81.25,80.58,81.25,73914.0,81.11,81.25,80.58,81.25,73914.0
2016-11-03 10:30:00,81.19,81.35,80.83,80.84,83933.0,81.19,81.35,80.83,80.84,83933.0
2016-11-03 11:00:00,80.84,81.21,80.64,81.06,80161.0,80.84,81.21,80.64,81.06,80161.0
2016-11-03 11:30:00,81.07,81.14,80.7,80.7,44458.0,81.07,81.14,80.7,80.7,44458.0
2016-11-03 12:00:00,80.71,80.79,80.33,80.41,55399.0,80.71,80.79,80.33,80.41,55399.0
2016-11-03 12:30:00,80.36,80.38,79.5,79.74,80086.0,80.36,80.38,79.5,79.74,80086.0
2016-11-03 13:00:00,79.72,80.12,79.55,80.05,67588.0,79.72,80.12,79.55,80.05,67588.0
2016-11-03 13:30:00,80.02,80.32,79.92,79.94,32663.0,80.02,80.32,79.92,79.94,32663.0
2016-11-03 14:00:00,79.92,80.14,79.51,79.75,79633.0,79.92,80.14,79.51,79.75,79633.0
2016-11-03 14:30:00,79.78,80.0,79.59,79.61,73505.0,79.78,80.0,79.59,79.61,73505.0
2016-11-03 15:00:00,79.6,79.69,79.05,79.24,95429.0,79.6,79.69,79.05,79.24,95429.0
2016-11-03 15:30:00,79.23,79.28,78.42,78.62,185965.0,79.23,79.28,78.42,78.62,185965.0
2016-11-04 09:30:00,79.65,84.59,78.74,83.92,421563.0,79.65,84.59,78.74,83.92,421563.0
2016-11-04 10:00:00,83.72,84.2,83.26,83.29,140493.0,83.72,84.2,83.26,83.29,140493.0
2016-11-04 10:30:00,83.27,83.32,81.72,81.85,149403.0,83.27,83.32,81.72,81.85,149403.0
2016-11-04 11:00:00,81.87,82.5,81.82,82.5,115320.0,81.87,82.5,81.82,82.5,115320.0
2016-11-04 11:30:00,82.57,82.58,81.55,81.67,43846.0,82.57,82.58,81.55,81.67,43846.0
2016-11-04 12:00:00,81.63,81.67,80.61,80.88,160443.0,81.63,81.67,80.61,80.88,160443.0
2016-11-04 12:30:00,80.89,81.82,80.29,81.54,107090.0,80.89,81.82,80.29,81.54,107090.0
2016-11-04 13:00:00,81.47,81.66,81.18,81.46,39053.0,81.47,81.66,81.18,81.46,39053.0
2016-11-04 13:30:00,81.43,81.86,81.25,81.69,65836.0,81.43,81.86,81.25,81.69,65836.0
2016-11-04 14:00:00,81.74,81.79,81.42,81.76,63924.0,81.74,81.79,81.42,81.76,63924.0
2016-11-04 14:30:00,81.76,81.83,81.33,81.4,40616.0,81.76,81.83,81.33,81.4,40616.0
2016-11-04 15:00:00,81.38,82.1,81.0,82.03,112465.0,81.38,82.1,81.0,82.03,112465.0
2016-11-04 15:30:00,82.02,82.12,81.65,82.02,333125.0,82.02,82.12,81.65,82.02,333125.0
2016-11-07 09:30:00,82.64,83.38,81.84,83.14,232487.0,82.64,83.38,81.84,83.14,232487.0
2016-11-07 10:00:00,83.15,83.16,82.19,82.55,134122.0,83.15,83.16,82.19,82.55,134122.0
2016-11-07 10:30:00,82.51,83.05,81.64,82.49,148316.0,82.51,83.05,81.64,82.49,148316.0
2016-11-07 11:00:00,82.5,82.61,82.22,82.29,97170.0,82.5,82.61,82.22,82.29,97170.0
2016-11-07 11:30:00,82.28,83.25,82.18,83.18,111756.0,82.28,83.25,82.18,83.18,111756.0
2016-11-07 12:00:00,83.13,83.65,83.13,83.47,86616.0,83.13,83.65,83.13,83.47,86616.0
2016-11-07 12:30:00,83.47,83.54,83.0,83.09,109696.0,83.47,83.54,83.0,83.09,109696.0
2016-11-07 13:00:00,83.1,83.35,83.01,83.3,86685.0,83.1,83.35,83.01,83.3,86685.0
2016-11-07 13:30:00,83.3,83.39,83.0,83.09,53779.0,83.3,83.39,83.0,83.09,53779.0
2016-11-07 14:00:00,83.09,83.34,82.92,83.31,104081.0,83.09,83.34,82.92,83.31,104081.0
2016-11-07 14:30:00,83.34,83.51,83.17,83.3,60111.0,83.34,83.51,83.17,83.3,60111.0
2016-11-07 15:00:00,83.29,84.07,83.19,83.42,91182.0,83.29,84.07,83.19,83.42,91182.0
2016-11-07 15:30:00,83.45,83.82,83.16,83.53,202519.0,83.45,83.82,83.16,83.53,202519.0
2016-11-08 09:30:00,82.79,83.0,82.12,82.26,78775.0,82.79,83.0,82.12,82.26,78775.0
2016-11-08 10:00:00,82.26,82.55,82.18,82.33,55593.0,82.26,82.55,82.18,82.33,55593.0
2016-11-08 10:30:00,82.3,82.55,82.21,82.55,96949.0,82.3,82.55,82.21,82.55,96949.0
2016-11-08 11:00:00,82.56,83.16,82.52,82.81,89919.0,82.56,83.16,82.52,82.81,89919.0
2016-11-08 11:30:00,82.77,83.56,82.75,83.56,50686.0,82.77,83.56,82.75,83.56,50686.0
2016-11-08 12:00:00,83.66,84.46,83.59,84.0,41911.0,83.66,84.46,83.59,84.0,41911.0
2016-11-08 12:30:00,83.97,84.14,83.55,84.03,25510.0,83.97,84.14,83.55,84.03,25510.0
2016-11-08 13:00:00,84.02,84.16,83.65,84.02,77538.0,84.02,84.16,83.65,84.02,77538.0
2016-11-08 13:30:00,84.01,84.39,83.86,83.86,86277.0,84.01,84.39,83.86,83.86,86277.0
2016-11-08 14:00:00,83.82,84.0,83.4,83.43,87705.0,83.82,84.0,83.4,83.43,87705.0
2016-11-08 14:30:00,83.41,83.62,82.89,83.41,85771.0,83.41,83.62,82.89,83.41,85771.0
2016-11-08 15:00:00,83.38,83.72,83.16,83.46,110400.0,83.38,83.72,83.16,83.46,110400.0
2016-11-08 15:30:00,83.5,84.09,83.4,83.41,138805.0,83.5,84.09,83.4,83.41,138805.0
2016-11-09 09:30:00,89.0,98.34,88.52,91.06,1096740.0,89.0,98.34,88.52,91.06,1096740.0
2016-11-09 10:00:00,90.93,92.0,88.74,89.89,314270.0,90.93,92.0,88.74,89.89,314270.0
2016-11-09 10:30:00,89.78,90.2,88.78,90.1,198745.0,89.78,90.2,88.78,90.1,198745.0
2016-11-09 11:00:00,90.1,91.1,89.64,90.99,227557.0,90.1,91.1,89.64,90.99,227557.0
2016-11-09 11:30:00,90.99,91.97,90.89,91.25,110460.0,90.99,91.97,90.89,91.25,110460.0
2016-11-09 12:00:00,91.24,92.07,90.77,92.06,122342.0,91.24,92.07,90.77,92.06,122342.0
2016-11-09 12:30:00,92.08,92.75,91.94,92.44,116896.0,92.08,92.75,91.94,92.44,116896.0
2016-11-09 13:00:00,92.44,92.45,90.18,90.9,127237.0,92.44,92.45,90.18,90.9,127237.0
2016-11-09 13:30:00,90.92,91.82,90.67,91.36,105887.0,90.92,91.82,90.67,91.36,105887.0
2016-11-09 14:00:00,91.27,91.88,90.95,91.75,104569.0,91.27,91.88,90.95,91.75,104569.0
2016-11-09 14:30:00,91.72,92.33,91.5,91.64,218282.0,91.72,92.33,91.5,91.64,218282.0
2016-11-09 15:00:00,91.68,92.37,91.45,92.11,141870.0,91.68,92.37,91.45,92.11,141870.0
2016-11-09 15:30:00,92.08,92.17,91.15,91.84,314219.0,92.08,92.17,91.15,91.84,314219.0
2016-11-10 09:30:00,92.8,95.56,92.8,94.04,325165.0,92.8,95.56,92.8,94.04,325165.0
2016-11-10 10:00:00,94.27,94.27,91.46,92.17,178590.0,94.27,94.27,91.46,92.17,178590.0
2016-11-10 10:30:00,92.37,93.89,91.68,93.45,157775.0,92.37,93.89,91.68,93.45,157775.0
2016-11-10 11:00:00,93.42,94.77,93.05,94.27,74894.0,93.42,94.77,93.05,94.27,74894.0
2016-11-10 11:30:00,94.47,94.9,93.81,94.18,121810.0,94.47,94.9,93.81,94.18,121810.0
2016-11-10 12:00:00,94.09,94.43,93.81,94.25,96040.0,94.09,94.43,93.81,94.25,96040.0
2016-11-10 12:30:00,94.24,94.96,93.83,94.89,97708.0,94.24,94.96,93.83,94.89,97708.0
2016-11-10 13:00:00,94.93,94.93,94.38,94.76,99368.0,94.93,94.93,94.38,94.76,99368.0
2016-11-10 13:30:00,94.7,94.78,93.89,94.02,77502.0,94.7,94.78,93.89,94.02,77502.0
2016-11-10 14:00:00,94.2,94.74,94.12,94.68,57410.0,94.2,94.74,94.12,94.68,57410.0
2016-11-10 14:30:00,94.53,94.84,94.32,94.75,91535.0,94.53,94.84,94.32,94.75,91535.0
2016-11-10 15:00:00,94.79,94.85,94.17,94.26,105273.0,94.79,94.85,94.17,94.26,105273.0
2016-11-10 15:30:00,94.26,94.26,93.36,93.53,225149.0,94.26,94.26,93.36,93.53,225149.0
2016-11-11 09:30:00,93.28,93.28,91.6,91.76,95963.0,93.28,93.28,91.6,91.76,95963.0
2016-11-11 10:00:00,91.68,92.9,91.5,91.99,73094.0,91.68,92.9,91.5,91.99,73094.0
2016-11-11 10:30:00,92.06,92.11,90.32,90.59,76112.0,92.06,92.11,90.32,90.59,76112.0
2016-11-11 11:00:00,90.52,90.94,90.11,90.38,62129.0,90.52,90.94,90.11,90.38,62129.0
2016-11-11 11:30:00,90.34,91.48,90.33,91.12,104429.0,90.34,91.48,90.33,91.12,104429.0
2016-11-11 12:00:00,91.17,92.01,90.98,91.2,47334.0,91.17,92.01,90.98,91.2,47334.0
2016-11-11 12:30:00,91.26,91.75,91.0,91.19,51408.0,91.26,91.75,91.0,91.19,51408.0
2016-11-11 13:00:00,91.19,91.85,91.17,91.31,40125.0,91.19,91.85,91.17,91.31,40125.0
2016-11-11 13:30:00,91.25,91.81,90.95,91.81,53036.0,91.25,91.81,90.95,91.81,53036.0
2016-11-11 14:00:00,91.78,91.82,91.29,91.73,69151.0,91.78,91.82,91.29,91.73,69151.0
2016-11-11 14:30:00,91.79,91.81,91.25,91.37,81904.0,91.79,91.81,91.25,91.37,81904.0
2016-11-11 15:00:00,91.38,91.68,91.26,91.5,91036.0,91.38,91.68,91.26,91.5,91036.0
2016-11-11 15:30:00,91.49,91.81,91.28,91.44,149840.0,91.49,91.81,91.28,91.44,149840.0
2016-11-14 09:30:00,91.78,92.25,90.13,90.65,93598.0,91.78,92.25,90.13,90.65,93598.0
2016-11-14 10:00:00,90.79,91.72,90.51,91.41,128198.0,90.79,91.72,90.51,91.41,128198.0
2016-11-14 10:30:00,91.47,91.69,90.96,91.23,77373.0,91.47,91.69,90.96,91.23,77373.0
2016-11-14 11:00:00,91.2,91.57,90.79,91.37,77555.0,91.2,91.57,90.79,91.37,77555.0
2016-11-14 11:30:00,91.37,92.63,91.14,92.61,67234.0,91.37,92.63,91.14,92.61,67234.0
2016-11-14 12:00:00,92.5,92.55,91.82,92.3,43713.0,92.5,92.55,91.82,92.3,43713.0
2016-11-14 12:30:00,92.3,92.38,91.73,92.13,82661.0,92.3,92.38,91.73,92.13,82661.0
2016-11-14 13:00:00,92.13,93.5,91.88,93.34,141580.0,92.13,93.5,91.88,93.34,141580.0
2016-11-14 13:30:00,93.36,93.85,92.8,92.86,83819.0,93.36,93.85,92.8,92.86,83819.0
2016-11-14 14:00:00,92.86,93.0,92.07,92.37,109884.0,92.86,93.0,92.07,92.37,109884.0
2016-11-14 14:30:00,92.4,92.62,91.96,92.14,93069.0,92.4,92.62,91.96,92.14,93069.0
2016-11-14 15:00:00,92.1,92.87,91.94,92.84,102870.0,92.1,92.87,91.94,92.84,102870.0
2016-11-14 15:30:00,92.84,93.04,92.2,92.91,200993.0,92.84,93.04,92.2,92.91,200993.0
2016-11-15 09:30:00,91.93,92.23,89.99,90.14,136919.0,91.93,92.23,89.99,90.14,136919.0
2016-11-15 10:00:00,90.29,90.98,89.83,90.04,140171.0,90.29,90.98,89.83,90.04,140171.0
2016-11-15 10:30:00,90.09,90.33,89.7,90.08,109912.0,90.09,90.33,89.7,90.08,109912.0
2016-11-15 11:00:00,90.05,90.32,89.39,89.5,68621.0,90.05,90.32,89.39,89.5,68621.0
2016-11-15 11:30:00,89.5,90.63,89.4,90.32,43552.0,89.5,90.63,89.4,90.32,43552.0
2016-11-15 12:00:00,90.28,90.33,89.84,90.13,47444.0,90.28,90.33,89.84,90.13,47444.0
2016-11-15 12:30:00,90.15,90.47,89.98,89.99,34143.0,90.15,90.47,89.98,89.99,34143.0
2016-11-15 13:00:00,90.05,90.45,90.01,90.31,18562.0,90.05,90.45,90.01,90.31,18562.0
2016-11-15 13:30:00,90.31,90.73,90.3,90.47,22846.0,90.31,90.73,90.3,90.47,22846.0
2016-11-15 14:00:00,90.41,91.65,90.41,91.65,53044.0,90.41,91.65,90.41,91.65,53044.0
2016-11-15 14:30:00,91.72,92.12,91.51,92.05,41573.0,91.72,92.12,91.51,92.05,41573.0
2016-11-15 15:00:00,92.12,92.65,91.68,92.49,75219.0,92.12,92.65,91.68,92.49,75219.0
2016-11-15 15:30:00,92.47,92.6,92.04,92.23,150738.0,92.47,92.6,92.04,92.23,150738.0
2016-11-16 09:30:00,91.61,92.11,90.52,91.48,53335.0,91.61,92.11,90.52,91.48,53335.0
2016-11-16 10:00:00,91.61,92.31,91.5,91.65,52671.0,91.61,92.31,91.5,91.65,52671.0
2016-11-16 10:30:00,91.79,92.05,91.32,91.4,34585.0,91.79,92.05,91.32,91.4,34585.0
2016-11-16 11:00:00,91.4,91.75,90.97,91.67,29728.0,91.4,91.75,90.97,91.67,29728.0
2016-11-16 11:30:00,91.67,91.78,91.23,91.44,19447.0,91.67,91.78,91.23,91.44,19447.0
2016-11-16 12:00:00,91.37,91.37,90.69,90.79,37891.0,91.37,91.37,90.69,90.79,37891.0
2016-11-16 12:30:00,90.79,91.21,90.25,90.43,38907.0,90.79,91.21,90.25,90.43,38907.0
2016-11-16 13:00:00,90.46,90.6,90.25,90.41,34469.0,90.46,90.6,90.25,90.41,34469.0
2016-11-16 13:30:00,90.41,90.62,90.29,90.46,57316.0,90.41,90.62,90.29,90.46,57316.0
2016-11-16 14:00:00,90.4,90.4,90.0,90.07,33254.0,90.4,90.4,90.0,90.07,33254.0
2016-11-16 14:30:00,90.05,90.19,89.99,90.19,51829.0,90.05,90.19,89.99,90.19,51829.0
2016-11-16 15:00:00,90.25,90.35,89.7,89.76,95843.0,90.25,90.35,89.7,89.76,95843.0
2016-11-16 15:30:00,89.77,89.81,89.31,89.39,150523.0,89.77,89.81,89.31,89.39,150523.0
2016-11-17 09:30:00,89.15,90.38,88.7,89.21,74904.0,89.15,90.38,88.7,89.21,74904.0
2016-11-17 10:00:00,89.29,89.97,88.92,89.19,67250.0,89.29,89.97,88.92,89.19,67250.0
2016-11-17 10:30:00,89.12,90.04,88.92,89.6,40294.0,89.12,90.04,88.92,89.6,40294.0
2016-11-17 11:00:00,89.55,90.53,89.47,90.25,62455.0,89.55,90.53,89.47,90.25,62455.0
2016-11-17 11:30:00,90.25,90.29,89.73,89.95,20899.0,90.25,90.29,89.73,89.95,20899.0
2016-11-17 12:00:00,90.07,90.2,89.76,90.12,18962.0,90.07,90.2,89.76,90.12,18962.0
2016-11-17 12:30:00,90.12,90.33,89.89,90.06,19398.0,90.12,90.33,89.89,90.06,19398.0
2016-11-17 13:00:00,90.06,90.4,89.8,90.39,34959.0,90.06,90.4,89.8,90.39,34959.0
2016-11-17 13:30:00,90.31,92.3,90.2,90.28,308750.0,90.31,92.3,90.2,90.28,308750.0
2016-11-17 14:00:00,90.22,90.53,89.81,89.81,82658.0,90.22,90.53,89.81,89.81,82658.0
2016-11-17 14:30:00,89.81,89.95,89.65,89.91,38577.0,89.81,89.95,89.65,89.91,38577.0
2016-11-17 15:00:00,89.95,90.51,89.79,90.41,30185.0,89.95,90.51,89.79,90.41,30185.0
2016-11-17 15:30:00,90.42,90.82,90.37,90.74,92229.0,90.42,90.82,90.37,90.74,92229.0
2016-11-18 09:30:00,90.42,91.21,89.67,89.67,62457.0,90.42,91.21,89.67,89.67,62457.0
2016-11-18 10:00:00,89.71,90.18,89.48,89.83,37048.0,89.71,90.18,89.48,89.83,37048.0
2016-11-18 10:30:00,89.83,90.11,89.37,89.7,38924.0,89.83,90.11,89.37,89.7,38924.0
2016-11-18 11:00:00,89.59,90.04,89.54,90.04,48656.0,89.59,90.04,89.54,90.04,48656.0
2016-11-18 11:30:00,90.07,90.07,89.42,89.47,37086.0,90.07,90.07,89.42,89.47,37086.0
2016-11-18 12:00:00,89.53,89.58,89.34,89.4,18497.0,89.53,89.58,89.34,89.4,18497.0
2016-11-18 12:30:00,89.37,89.56,89.37,89.46,37717.0,89.37,89.56,89.37,89.46,37717.0
2016-11-18 13:00:00,89.44,89.53,89.13,89.3,20702.0,89.44,89.53,89.13,89.3,20702.0
2016-11-18 13:30:00,89.23,89.52,89.23,89.3,20227.0,89.23,89.52,89.23,89.3,20227.0
2016-11-18 14:00:00,89.3,89.41,89.13,89.23,27651.0,89.3,89.41,89.13,89.23,27651.0
2016-11-18 14:30:00,89.2,89.44,89.18,89.26,28269.0,89.2,89.44,89.18,89.26,28269.0
2016-11-18 15:00:00,89.29,89.44,89.11,89.39,59957.0,89.29,89.44,89.11,89.39,59957.0
2016-11-18 15:30:00,89.26,89.37,88.92,88.99,131243.0,89.26,89.37,88.92,88.99,131243.0
2016-11-21 09:30:00,89.13,89.99,87.37,88.74,94022.0,89.13,89.99,87.37,88.74,94022.0
2016-11-21 10:00:00,88.64,89.17,88.03,88.13,33661.0,88.64,89.17,88.03,88.13,33661.0
2016-11-21 10:30:00,88.22,88.29,87.21,87.63,94592.0,88.22,88.29,87.21,87.63,94592.0
2016-11-21 11:00:00,87.64,88.04,87.31,87.56,79528.0,87.64,88.04,87.31,87.56,79528.0
2016-11-21 11:30:00,87.62,87.68,87.37,87.63,63247.0,87.62,87.68,87.37,87.63,63247.0
2016-11-21 12:00:00,87.65,87.81,87.42,87.65,56652.0,87.65,87.81,87.42,87.65,56652.0
2016-11-21 12:30:00,87.65,87.86,87.47,87.54,49123.0,87.65,87.86,87.47,87.54,49123.0
2016-11-21 13:00:00,87.54,87.59,86.79,86.8,62547.0,87.54,87.59,86.79,86.8,62547.0
2016-11-21 13:30:00,86.82,87.36,86.8,87.19,28645.0,86.82,87.36,86.8,87.19,28645.0
2016-11-21 14:00:00,87.19,87.25,86.74,87.03,59813.0,87.19,87.25,86.74,87.03,59813.0
2016-11-21 14:30:00,87.03,87.55,86.97,87.5,85553.0,87.03,87.55,86.97,87.5,85553.0
2016-11-21 15:00:00,87.53,87.59,87.22,87.25,71140.0,87.53,87.59,87.22,87.25,71140.0
2016-11-21 15:30:00,87.26,87.66,87.25,87.48,144546.0,87.26,87.66,87.25,87.48,144546.0
2016-11-22 09:30:00,87.51,88.3,86.72,87.75,47360.0,87.51,88.3,86.72,87.75,47360.0
2016-11-22 10:00:00,87.52,87.96,87.2,87.61,40977.0,87.52,87.96,87.2,87.61,40977.0
2016-11-22 10:30:00,87.55,87.64,86.06,86.21,57031.0,87.55,87.64,86.06,86.21,57031.0
2016-11-22 11:00:00,86.21,86.25,84.51,84.51,106067.0,86.21,86.25,84.51,84.51,106067.0
2016-11-22 11:30:00,84.5,85.24,84.42,84.75,150687.0,84.5,85.24,84.42,84.75,150687.0
2016-11-22 12:00:00,84.73,85.51,84.64,85.44,38565.0,84.73,85.51,84.64,85.44,38565.0
2016-11-22 12:30:00,85.43,85.64,85.34,85.53,27009.0,85.43,85.64,85.34,85.53,27009.0
2016-11-22 13:00:00,85.45,85.8,85.44,85.73,32288.0,85.45,85.8,85.44,85.73,32288.0
2016-11-22 13:30:00,85.76,85.82,84.75,84.89,55383.0,85.76,85.82,84.75,84.89,55383.0
2016-11-22 14:00:00,84.91,85.48,84.87,85.29,30559.0,84.91,85.48,84.87,85.29,30559.0
2016-11-22 14:30:00,85.31,85.37,85.12,85.19,23470.0,85.31,85.37,85.12,85.19,23470.0
2016-11-22 15:00:00,85.2,85.31,84.9,84.9,49940.0,85.2,85.31,84.9,84.9,49940.0
2016-11-22 15:30:00,84.92,85.49,84.91,85.47,134142.0,84.92,85.49,84.91,85.47,134142.0
2016-11-23 09:30:00,84.59,85.62,83.62,85.21,139753.0,84.59,85.62,83.62,85.21,139753.0
2016-11-23 10:00:00,85.2,85.91,85.1,85.61,198806.0,85.2,85.91,85.1,85.61,198806.0
2016-11-23 10:30:00,85.61,86.67,85.59,86.45,83035.0,85.61,86.67,85.59,86.45,83035.0
2016-11-23 11:00:00,86.48,86.8,86.23,86.32,47890.0,86.48,86.8,86.23,86.32,47890.0
2016-11-23 11:30:00,86.28,87.1,86.02,87.1,44243.0,86.28,87.1,86.02,87.1,44243.0
2016-11-23 12:00:00,87.1,87.23,86.95,87.15,33736.0,87.1,87.23,86.95,87.15,33736.0
2016-11-23 12:30:00,87.2,87.63,86.88,87.36,89368.0,87.2,87.63,86.88,87.36,89368.0
2016-11-23 13:00:00,87.36,87.62,87.18,87.18,57275.0,87.36,87.62,87.18,87.18,57275.0
2016-11-23 13:30:00,87.31,87.45,86.94,87.05,16638.0,87.31,87.45,86.94,87.05,16638.0
2016-11-23 14:00:00,87.05,87.21,86.92,87.05,19292.0,87.05,87.21,86.92,87.05,19292.0
2016-11-23 14:30:00,87.08,87.59,86.97,87.39,38345.0,87.08,87.59,86.97,87.39,38345.0
2016-11-23 15:00:00,87.43,88.05,87.43,87.81,28741.0,87.43,88.05,87.43,87.81,28741.0
2016-11-23 15:30:00,87.77,88.39,87.66,88.13,202599.0,87.77,88.39,87.66,88.13,202599.0
2016-11-25 09:30:00,88.06,88.09,86.52,86.91,75205.0,88.06,88.09,86.52,86.91,75205.0
2016-11-25 10:00:00,87.08,87.6,86.76,87.28,48624.0,87.08,87.6,86.76,87.28,48624.0
2016-11-25 10:30:00,87.3,87.32,86.52,86.91,44416.0,87.3,87.32,86.52,86.91,44416.0
2016-11-25 11:00:00,86.88,87.82,86.87,87.77,62067.0,86.88,87.82,86.87,87.77,62067.0
2016-11-25 11:30:00,87.78,88.12,87.62,87.98,53533.0,87.78,88.12,87.62,87.98,53533.0
2016-11-25 12:00:00,87.98,88.42,87.8,88.23,48427.0,87.98,88.42,87.8,88.23,48427.0
2016-11-25 12:30:00,88.22,89.1,88.16,88.97,159221.0,88.22,89.1,88.16,88.97,159221.0
2016-11-28 09:30:00,89.0,89.1,87.01,87.35,80823.0,89.0,89.1,87.01,87.35,80823.0
2016-11-28 10:00:00,87.35,87.91,87.22,87.61,36645.0,87.35,87.91,87.22,87.61,36645.0
2016-11-28 10:30:00,87.74,88.12,87.67,87.82,33475.0,87.74,88.12,87.67,87.82,33475.0
2016-11-28 11:00:00,87.77,87.87,87.48,87.84,54468.0,87.77,87.87,87.48,87.84,54468.0
2016-11-28 11:30:00,87.88,88.18,87.88,88.09,39523.0,87.88,88.18,87.88,88.09,39523.0
2016-11-28 12:00:00,88.16,88.45,88.03,88.45,27737.0,88.16,88.45,88.03,88.45,27737.0
2016-11-28 12:30:00,88.44,88.77,88.34,88.54,29166.0,88.44,88.77,88.34,88.54,29166.0
2016-11-28 13:00:00,88.51,88.76,88.33,88.36,33978.0,88.51,88.76,88.33,88.36,33978.0
2016-11-28 13:30:00,88.38,88.41,88.03,88.06,31708.0,88.38,88.41,88.03,88.06,31708.0
2016-11-28 14:00:00,88.11,88.71,88.0,88.61,61327.0,88.11,88.71,88.0,88.61,61327.0
2016-11-28 14:30:00,88.57,88.75,88.43,88.61,53016.0,88.57,88.75,88.43,88.61,53016.0
2016-11-28 15:00:00,88.61,88.81,88.38,88.45,62607.0,88.61,88.81,88.38,88.45,62607.0
2016-11-28 15:30:00,88.5,88.5,87.81,88.37,192338.0,88.5,88.5,87.81,88.37,192338.0
2016-11-29 09:30:00,87.46,88.0,85.86,86.43,198987.0,87.46,88.0,85.86,86.43,198987.0
2016-11-29 10:00:00,86.42,86.95,86.0,86.49,100561.0,86.42,86.95,86.0,86.49,100561.0
2016-11-29 10:30:00,86.53,86.64,86.0,86.63,69808.0,86.53,86.64,86.0,86.63,69808.0
2016-11-29 11:00:00,86.59,86.97,86.33,86.94,47935.0,86.59,86.97,86.33,86.94,47935.0
2016-11-29 11:30:00,86.95,87.39,86.82,87.31,43264.0,86.95,87.39,86.82,87.31,43264.0
2016-11-29 12:00:00,87.3,87.31,86.96,87.05,55188.0,87.3,87.31,86.96,87.05,55188.0
2016-11-29 12:30:00,87.06,87.49,86.87,87.26,38446.0,87.06,87.49,86.87,87.26,38446.0
2016-11-29 13:00:00,87.27,87.33,86.99,87.09,21184.0,87.27,87.33,86.99,87.09,21184.0
2016-11-29 13:30:00,87.07,87.35,87.04,87.21,36669.0,87.07,87.35,87.04,87.21,36669.0
2016-11-29 14:00:00,87.2,87.63,87.16,87.52,37302.0,87.2,87.63,87.16,87.52,37302.0
2016-11-29 14:30:00,87.46,87.72,87.45,87.52,42079.0,87.46,87.72,87.45,87.52,42079.0
2016-11-29 15:00:00,87.54,87.55,86.89,87.03,45552.0,87.54,87.55,86.89,87.03,45552.0
2016-11-29 15:30:00,87.02,87.02,86.6,86.7,120782.0,87.02,87.02,86.6,86.7,120782.0
2016-11-30 09:30:00,86.64,87.9,85.71,86.11,59709.0,86.64,87.9,85.71,86.11,59709.0
2016-11-30 10:00:00,86.11,86.55,86.0,86.12,100461.0,86.11,86.55,86.0,86.12,100461.0
2016-11-30 10:30:00,86.12,86.28,86.0,86.05,30187.0,86.12,86.28,86.0,86.05,30187.0
2016-11-30 11:00:00,86.04,86.44,86.0,86.06,50864.0,86.04,86.44,86.0,86.06,50864.0
2016-11-30 11:30:00,86.0,86.22,86.0,86.17,73398.0,86.0,86.22,86.0,86.17,73398.0
2016-11-30 12:00:00,86.06,86.17,85.99,86.07,125028.0,86.06,86.17,85.99,86.07,125028.0
2016-11-30 12:30:00,86.05,86.18,85.93,86.17,84662.0,86.05,86.18,85.93,86.17,84662.0
2016-11-30 13:00:00,86.22,86.41,86.08,86.35,26024.0,86.22,86.41,86.08,86.35,26024.0
2016-11-30 13:30:00,86.33,86.52,86.16,86.52,14980.0,86.33,86.52,86.16,86.52,14980.0
2016-11-30 14:00:00,86.48,86.5,85.88,85.97,35067.0,86.48,86.5,85.88,85.97,35067.0
2016-11-30 14:30:00,85.94,86.13,85.86,86.0,42861.0,85.94,86.13,85.86,86.0,42861.0
2016-11-30 15:00:00,86.0,86.27,85.74,86.18,41807.0,86.0,86.27,85.74,86.18,41807.0
2016-11-30 15:30:00,86.18,86.24,85.53,85.64,201564.0,86.18,86.24,85.53,85.64,201564.0
2016-12-01 09:30:00,85.97,86.46,85.38,85.97,55019.0,85.97,86.46,85.38,85.97,55019.0
2016-12-01 10:00:00,85.97,86.24,85.25,85.33,76389.0,85.97,86.24,85.25,85.33,76389.0
2016-12-01 10:30:00,85.29,85.38,84.2,84.64,59006.0,85.29,85.38,84.2,84.64,59006.0
2016-12-01 11:00:00,84.63,85.0,83.86,84.17,84589.0,84.63,85.0,83.86,84.17,84589.0
2016-12-01 11:30:00,84.25,84.69,84.04,84.22,44781.0,84.25,84.69,84.04,84.22,44781.0
2016-12-01 12:00:00,84.23,84.75,84.1,84.19,33823.0,84.23,84.75,84.1,84.19,33823.0
2016-12-01 12:30:00,84.25,84.31,83.75,83.87,19645.0,84.25,84.31,83.75,83.87,19645.0
2016-12-01 13:00:00,83.89,83.89,83.25,83.5,35647.0,83.89,83.89,83.25,83.5,35647.0
2016-12-01 13:30:00,83.45,83.6,82.89,83.0,39440.0,83.45,83.6,82.89,83.0,39440.0
2016-12-01 14:00:00,83.03,83.36,82.73,82.89,45612.0,83.03,83.36,82.73,82.89,45612.0
2016-12-01 14:30:00,82.84,83.13,82.51,83.09,70149.0,82.84,83.13,82.51,83.09,70149.0
2016-12-01 15:00:00,83.08,83.26,82.84,82.91,67605.0,83.08,83.26,82.84,82.91,67605.0
2016-12-01 15:30:00,82.96,83.66,82.79,83.32,238893.0,82.96,83.66,82.79,83.32,238893.0
2016-12-02 09:30:00,83.39,84.02,82.27,83.3,92118.0,83.39,84.02,82.27,83.3,92118.0
2016-12-02 10:00:00,83.2,83.42,82.49,82.86,57962.0,83.2,83.42,82.49,82.86,57962.0
2016-12-02 10:30:00,82.84,83.18,82.81,82.84,121702.0,82.84,83.18,82.81,82.84,121702.0
2016-12-02 11:00:00,82.84,83.73,82.79,83.45,117138.0,82.84,83.73,82.79,83.45,117138.0
2016-12-02 11:30:00,83.4,83.61,82.97,82.97,36110.0,83.4,83.61,82.97,82.97,36110.0
2016-12-02 12:00:00,83.01,83.52,83.01,83.45,22008.0,83.01,83.52,83.01,83.45,22008.0
2016-12-02 12:30:00,83.42,83.48,83.19,83.22,38349.0,83.42,83.48,83.19,83.22,38349.0
2016-12-02 13:00:00,83.22,83.27,82.95,83.0,42972.0,83.22,83.27,82.95,83.0,42972.0
2016-12-02 13:30:00,82.98,83.08,82.92,82.95,34873.0,82.98,83.08,82.92,82.95,34873.0
2016-12-02 14:00:00,82.98,83.03,82.87,82.95,65479.0,82.98,83.03,82.87,82.95,65479.0
2016-12-02 14:30:00,82.95,83.03,82.85,82.88,37587.0,82.95,83.03,82.85,82.88,37587.0
2016-12-02 15:00:00,82.88,82.88,82.23,82.25,41519.0,82.88,82.88,82.23,82.25,41519.0
2016-12-02 15:30:00,82.24,82.48,81.89,82.26,186834.0,82.24,82.48,81.89,82.26,186834.0
2016-12-05 09:30:00,82.51,83.65,82.37,82.97,131885.0,82.51,83.65,82.37,82.97,131885.0
2016-12-05 10:00:00,83.0,84.59,82.95,84.54,179143.0,83.0,84.59,82.95,84.54,179143.0
2016-12-05 10:30:00,84.53,84.55,83.91,84.3,106439.0,84.53,84.55,83.91,84.3,106439.0
2016-12-05 11:00:00,84.31,84.36,83.64,83.64,71285.0,84.31,84.36,83.64,83.64,71285.0
2016-12-05 11:30:00,83.72,83.75,83.3,83.42,80361.0,83.72,83.75,83.3,83.42,80361.0
2016-12-05 12:00:00,83.33,83.41,82.46,82.46,37486.0,83.33,83.41,82.46,82.46,37486.0
2016-12-05 12:30:00,82.47,82.75,82.34,82.67,59622.0,82.47,82.75,82.34,82.67,59622.0
2016-12-05 13:00:00,82.69,82.73,82.04,82.14,78915.0,82.69,82.73,82.04,82.14,78915.0
2016-12-05 13:30:00,82.11,82.28,81.86,82.16,144900.0,82.11,82.28,81.86,82.16,144900.0
2016-12-05 14:00:00,82.24,82.24,81.96,81.98,92540.0,82.24,82.24,81.96,81.98,92540.0
2016-12-05 14:30:00,81.97,82.39,81.96,82.13,100731.0,81.97,82.39,81.96,82.13,100731.0
2016-12-05 15:00:00,82.17,82.39,82.17,82.25,91938.0,82.17,82.39,82.17,82.25,91938.0
2016-12-05 15:30:00,82.25,82.59,82.19,82.45,211471.0,82.25,82.59,82.19,82.45,211471.0
2016-12-06 09:30:00,82.99,83.48,82.5,82.54,106107.0,82.99,83.48,82.5,82.54,106107.0
2016-12-06 10:00:00,82.58,82.7,82.26,82.34,83390.0,82.58,82.7,82.26,82.34,83390.0
2016-12-06 10:30:00,82.4,82.64,82.34,82.53,74661.0,82.4,82.64,82.34,82.53,74661.0
2016-12-06 11:00:00,82.54,82.59,82.05,82.1,99129.0,82.54,82.59,82.05,82.1,99129.0
2016-12-06 11:30:00,82.09,82.32,81.89,82.26,153408.0,82.09,82.32,81.89,82.26,153408.0
2016-12-06 12:00:00,82.21,82.62,82.21,82.51,36667.0,82.21,82.62,82.21,82.51,36667.0
2016-12-06 12:30:00,82.54,82.72,82.45,82.66,77226.0,82.54,82.72,82.45,82.66,77226.0
2016-12-06 13:00:00,82.61,82.65,82.46,82.51,39229.0,82.61,82.65,82.46,82.51,39229.0
2016-12-06 13:30:00,82.46,82.62,82.42,82.46,38602.0,82.46,82.62,82.42,82.46,38602.0
2016-12-06 14:00:00,82.44,82.88,82.39,82.84,70248.0,82.44,82.88,82.39,82.84,70248.0
2016-12-06 14:30:00,82.87,83.21,82.76,83.12,85998.0,82.87,83.21,82.76,83.12,85998.0
2016-12-06 15:00:00,83.12,83.21,82.8,82.84,72596.0,83.12,83.21,82.8,82.84,72596.0
2016-12-06 15:30:00,82.8,83.11,82.64,82.99,196177.0,82.8,83.11,82.64,82.99,196177.0
2016-12-07 09:30:00,81.36,82.34,79.5,79.97,272687.0,81.36,82.34,79.5,79.97,272687.0
2016-12-07 10:00:00,79.98,81.45,79.94,80.21,119004.0,79.98,81.45,79.94,80.21,119004.0
2016-12-07 10:30:00,80.21,80.8,79.66,79.95,176663.0,80.21,80.8,79.66,79.95,176663.0
2016-12-07 11:00:00,79.96,80.59,79.51,80.54,125291.0,79.96,80.59,79.51,80.54,125291.0
2016-12-07 11:30:00,80.48,81.2,80.23,81.17,68415.0,80.48,81.2,80.23,81.17,68415.0
2016-12-07 12:00:00,81.16,81.43,80.92,81.04,27609.0,81.16,81.43,80.92,81.04,27609.0
2016-12-07 12:30:00,81.08,81.13,80.57,80.84,29028.0,81.08,81.13,80.57,80.84,29028.0
2016-12-07 13:00:00,80.91,81.56,80.91,81.14,35974.0,80.91,81.56,80.91,81.14,35974.0
2016-12-07 13:30:00,81.11,81.54,81.01,81.51,32347.0,81.11,81.54,81.01,81.51,32347.0
2016-12-07 14:00:00,81.46,81.65,81.13,81.27,52227.0,81.46,81.65,81.13,81.27,52227.0
2016-12-07 14:30:00,81.27,81.29,80.88,80.92,84827.0,81.27,81.29,80.88,80.92,84827.0
2016-12-07 15:00:00,80.96,81.33,80.63,80.98,96222.0,80.96,81.33,80.63,80.98,96222.0
2016-12-07 15:30:00,80.98,81.09,80.55,81.03,265947.0,80.98,81.09,80.55,81.03,265947.0
2016-12-08 09:30:00,81.7,81.89,80.5,80.88,121611.0,81.7,81.89,80.5,80.88,121611.0
2016-12-08 10:00:00,80.77,82.88,80.7,82.69,74665.0,80.77,82.88,80.7,82.69,74665.0
2016-12-08 10:30:00,82.69,83.15,82.29,82.77,54196.0,82.69,83.15,82.29,82.77,54196.0
2016-12-08 11:00:00,82.78,82.83,82.12,82.27,52624.0,82.78,82.83,82.12,82.27,52624.0
2016-12-08 11:30:00,82.29,82.29,81.83,82.02,48997.0,82.29,82.29,81.83,82.02,48997.0
2016-12-08 12:00:00,81.97,82.2,81.59,81.76,28423.0,81.97,82.2,81.59,81.76,28423.0
2016-12-08 12:30:00,81.78,82.21,81.66,82.14,29584.0,81.78,82.21,81.66,82.14,29584.0
2016-12-08 13:00:00,82.09,82.47,81.88,82.41,37610.0,82.09,82.47,81.88,82.41,37610.0
2016-12-08 13:30:00,82.38,82.68,82.15,82.57,34444.0,82.38,82.68,82.15,82.57,34444.0
2016-12-08 14:00:00,82.59,82.7,82.32,82.65,43782.0,82.59,82.7,82.32,82.65,43782.0
2016-12-08 14:30:00,82.67,82.78,82.46,82.75,47534.0,82.67,82.78,82.46,82.75,47534.0
2016-12-08 15:00:00,82.75,83.45,82.72,83.31,94844.0,82.75,83.45,82.72,83.31,94844.0
2016-12-08 15:30:00,83.34,83.72,83.31,83.53,168918.0,83.34,83.72,83.31,83.53,168918.0
2016-12-09 09:30:00,84.67,87.52,84.67,87.42,209641.0,84.67,87.52,84.67,87.42,209641.0
2016-12-09 10:00:00,87.42,87.43,85.99,85.99,104819.0,87.42,87.43,85.99,85.99,104819.0
2016-12-09 10:30:00,85.92,86.28,85.32,85.68,89090.0,85.92,86.28,85.32,85.68,89090.0
2016-12-09 11:00:00,85.68,86.2,85.6,86.07,47641.0,85.68,86.2,85.6,86.07,47641.0
2016-12-09 11:30:00,85.98,86.2,85.16,85.22,56691.0,85.98,86.2,85.16,85.22,56691.0
2016-12-09 12:00:00,85.17,85.32,84.45,84.62,45270.0,85.17,85.32,84.45,84.62,45270.0
2016-12-09 12:30:00,84.67,84.86,84.21,84.32,67583.0,84.67,84.86,84.21,84.32,67583.0
2016-12-09 13:00:00,84.21,84.21,82.99,83.21,87646.0,84.21,84.21,82.99,83.21,87646.0
2016-12-09 13:30:00,83.17,84.06,83.14,83.6,260162.0,83.17,84.06,83.14,83.6,260162.0
2016-12-09 14:00:00,83.66,83.78,83.14,83.17,185306.0,83.66,83.78,83.14,83.17,185306.0
2016-12-09 14:30:00,83.14,83.25,82.9,83.02,81665.0,83.14,83.25,82.9,83.02,81665.0
2016-12-09 15:00:00,83.06,83.06,82.76,82.83,54954.0,83.06,83.06,82.76,82.83,54954.0
2016-12-09 15:30:00,82.81,82.9,82.58,82.67,259995.0,82.81,82.9,82.58,82.67,259995.0
2016-12-12 09:30:00,82.37,82.75,80.89,81.27,131481.0,82.37,82.75,80.89,81.27,131481.0
2016-12-12 10:00:00,81.27,81.3,80.67,80.94,124891.0,81.27,81.3,80.67,80.94,124891.0
2016-12-12 10:30:00,80.93,81.27,80.77,81.18,116247.0,80.93,81.27,80.77,81.18,116247.0
2016-12-12 11:00:00,81.14,81.53,80.97,81.06,65218.0,81.14,81.53,80.97,81.06,65218.0
2016-12-12 11:30:00,81.06,81.35,80.99,81.35,65230.0,81.06,81.35,80.99,81.35,65230.0
2016-12-12 12:00:00,81.28,81.42,81.04,81.36,45303.0,81.28,81.42,81.04,81.36,45303.0
2016-12-12 12:30:00,81.41,81.83,81.27,81.49,74523.0,81.41,81.83,81.27,81.49,74523.0
2016-12-12 13:00:00,81.51,81.82,81.44,81.76,30422.0,81.51,81.82,81.44,81.76,30422.0
2016-12-12 13:30:00,81.73,81.87,81.66,81.8,68414.0,81.73,81.87,81.66,81.8,68414.0
2016-12-12 14:00:00,81.78,82.35,81.69,81.82,62001.0,81.78,82.35,81.69,81.82,62001.0
2016-12-12 14:30:00,81.77,82.06,81.5,81.5,48352.0,81.77,82.06,81.5,81.5,48352.0
2016-12-12 15:00:00,81.54,81.65,81.48,81.48,61258.0,81.54,81.65,81.48,81.48,61258.0
2016-12-12 15:30:00,81.49,82.09,81.47,82.01,146880.0,81.49,82.09,81.47,82.01,146880.0
2016-12-13 09:30:00,82.44,83.94,82.4,83.12,95619.0,82.44,83.94,82.4,83.12,95619.0
2016-12-13 10:00:00,83.04,84.09,82.62,83.84,82083.0,83.04,84.09,82.62,83.84,82083.0
2016-12-13 10:30:00,83.86,83.9,82.56,83.44,98344.0,83.86,83.9,82.56,83.44,98344.0
2016-12-13 11:00:00,83.56,84.2,83.39,84.0,38636.0,83.56,84.2,83.39,84.0,38636.0
2016-12-13 11:30:00,84.01,84.36,83.77,83.85,39807.0,84.01,84.36,83.77,83.85,39807.0
2016-12-13 12:00:00,83.84,83.92,83.38,83.51,25256.0,83.84,83.92,83.38,83.51,25256.0
2016-12-13 12:30:00,83.51,83.59,83.4,83.55,36899.0,83.51,83.59,83.4,83.55,36899.0
2016-12-13 13:00:00,83.57,83.72,83.0,83.33,71275.0,83.57,83.72,83.0,83.33,71275.0
2016-12-13 13:30:00,83.31,83.72,83.25,83.57,37088.0,83.31,83.72,83.25,83.57,37088.0
2016-12-13 14:00:00,83.54,83.59,83.23,83.29,37239.0,83.54,83.59,83.23,83.29,37239.0
2016-12-13 14:30:00,83.24,83.5,83.17,83.28,78389.0,83.24,83.5,83.17,83.28,78389.0
2016-12-13 15:00:00,83.26,83.67,83.13,83.51,49558.0,83.26,83.67,83.13,83.51,49558.0
2016-12-13 15:30:00,83.53,83.59,83.34,83.44,169748.0,83.53,83.59,83.34,83.44,169748.0
2016-12-14 09:30:00,83.26,84.17,83.1,84.06,132119.0,83.26,84.17,83.1,84.06,132119.0
2016-12-14 10:00:00,83.99,83.99,82.81,83.35,102539.0,83.99,83.99,82.81,83.35,102539.0
2016-12-14 10:30:00,83.35,83.81,83.31,83.71,39565.0,83.35,83.81,83.31,83.71,39565.0
2016-12-14 11:00:00,83.7,83.7,83.2,83.4,50640.0,83.7,83.7,83.2,83.4,50640.0
2016-12-14 11:30:00,83.36,83.4,82.72,83.08,40307.0,83.36,83.4,82.72,83.08,40307.0
2016-12-14 12:00:00,83.09,83.33,83.0,83.13,29119.0,83.09,83.33,83.0,83.13,29119.0
2016-12-14 12:30:00,83.09,83.64,83.07,83.61,43020.0,83.09,83.64,83.07,83.61,43020.0
2016-12-14 13:00:00,83.6,83.75,83.35,83.74,61428.0,83.6,83.75,83.35,83.74,61428.0
2016-12-14 13:30:00,83.72,84.16,83.63,84.08,67075.0,83.72,84.16,83.63,84.08,67075.0
2016-12-14 14:00:00,84.04,84.25,83.5,83.56,55319.0,84.04,84.25,83.5,83.56,55319.0
2016-12-14 14:30:00,83.58,84.29,83.54,84.17,70415.0,83.58,84.29,83.54,84.17,70415.0
2016-12-14 15:00:00,84.13,84.76,84.11,84.66,98645.0,84.13,84.76,84.11,84.66,98645.0
2016-12-14 15:30:00,84.64,85.61,84.63,85.59,335270.0,84.64,85.61,84.63,85.59,335270.0
2016-12-15 09:30:00,85.72,86.1,85.12,86.1,87071.0,85.72,86.1,85.12,86.1,87071.0
2016-12-15 10:00:00,86.07,86.07,84.8,84.81,64733.0,86.07,86.07,84.8,84.81,64733.0
2016-12-15 10:30:00,84.8,85.06,84.5,84.59,82191.0,84.8,85.06,84.5,84.59,82191.0
2016-12-15 11:00:00,84.59,85.03,84.59,85.01,49894.0,84.59,85.03,84.59,85.01,49894.0
2016-12-15 11:30:00,84.94,85.13,84.7,84.76,112613.0,84.94,85.13,84.7,84.76,112613.0
2016-12-15 12:00:00,84.8,85.09,84.68,85.09,38462.0,84.8,85.09,84.68,85.09,38462.0
2016-12-15 12:30:00,85.01,85.13,84.64,84.9,65312.0,85.01,85.13,84.64,84.9,65312.0
2016-12-15 13:00:00,84.92,85.3,84.84,85.2,33371.0,84.92,85.3,84.84,85.2,33371.0
2016-12-15 13:30:00,85.24,85.41,84.53,84.59,148416.0,85.24,85.41,84.53,84.59,148416.0
2016-12-15 14:00:00,84.65,84.71,84.41,84.63,66973.0,84.65,84.71,84.41,84.63,66973.0
2016-12-15 14:30:00,84.65,85.15,84.61,85.08,58989.0,84.65,85.15,84.61,85.08,58989.0
2016-12-15 15:00:00,85.08,85.09,84.86,85.0,70853.0,85.08,85.09,84.86,85.0,70853.0
2016-12-15 15:30:00,85.0,85.5,84.94,85.35,148754.0,85.0,85.5,84.94,85.35,148754.0
2016-12-16 09:30:00,85.29,86.4,84.89,86.01,193817.0,85.29,86.4,84.89,86.01,193817.0
2016-12-16 10:00:00,86.06,86.06,85.02,85.27,50814.0,86.06,86.06,85.02,85.27,50814.0
2016-12-16 10:30:00,85.29,86.03,85.12,85.92,141653.0,85.29,86.03,85.12,85.92,141653.0
2016-12-16 11:00:00,85.91,86.15,85.0,85.03,52576.0,85.91,86.15,85.0,85.03,52576.0
2016-12-16 11:30:00,85.01,85.53,84.89,85.22,37403.0,85.01,85.53,84.89,85.22,37403.0
2016-12-16 12:00:00,85.23,85.29,84.86,84.97,30262.0,85.23,85.29,84.86,84.97,30262.0
2016-12-16 12:30:00,84.96,85.17,84.85,84.99,37416.0,84.96,85.17,84.85,84.99,37416.0
2016-12-16 13:00:00,84.96,85.05,84.87,85.0,81977.0,84.96,85.05,84.87,85.0,81977.0
2016-12-16 13:30:00,85.0,85.2,84.96,85.16,16694.0,85.0,85.2,84.96,85.16,16694.0
2016-12-16 14:00:00,85.17,85.46,85.13,85.32,25402.0,85.17,85.46,85.13,85.32,25402.0
2016-12-16 14:30:00,85.26,85.28,84.99,85.05,29216.0,85.26,85.28,84.99,85.05,29216.0
2016-12-16 15:00:00,85.01,85.09,84.81,84.82,35045.0,85.01,85.09,84.81,84.82,35045.0
2016-12-16 15:30:00,84.8,85.48,84.75,85.36,207889.0,84.8,85.48,84.75,85.36,207889.0
2016-12-19 09:30:00,85.15,85.91,84.73,85.72,44074.0,85.15,85.91,84.73,85.72,44074.0
2016-12-19 10:00:00,85.7,85.73,84.87,84.91,53077.0,85.7,85.73,84.87,84.91,53077.0
2016-12-19 10:30:00,84.91,85.56,84.88,85.17,48484.0,84.91,85.56,84.88,85.17,48484.0
2016-12-19 11:00:00,85.17,85.44,84.93,85.1,27373.0,85.17,85.44,84.93,85.1,27373.0
2016-12-19 11:30:00,85.1,85.35,85.1,85.22,35881.0,85.1,85.35,85.1,85.22,35881.0
2016-12-19 12:00:00,85.21,85.37,85.1,85.16,23577.0,85.21,85.37,85.1,85.16,23577.0
2016-12-19 12:30:00,85.21,85.47,85.08,85.37,35940.0,85.21,85.47,85.08,85.37,35940.0
2016-12-19 13:00:00,85.42,85.42,85.12,85.37,25529.0,85.42,85.42,85.12,85.37,25529.0
2016-12-19 13:30:00,85.34,85.45,85.24,85.29,62259.0,85.34,85.45,85.24,85.29,62259.0
2016-12-19 14:00:00,85.29,85.37,84.86,84.99,42271.0,85.29,85.37,84.86,84.99,42271.0
2016-12-19 14:30:00,84.98,85.04,84.42,84.48,52411.0,84.98,85.04,84.42,84.48,52411.0
2016-12-19 15:00:00,84.47,84.61,84.0,84.05,70810.0,84.47,84.61,84.0,84.05,70810.0
2016-12-19 15:30:00,84.06,84.6,83.97,84.33,148087.0,84.06,84.6,83.97,84.33,148087.0
2016-12-20 09:30:00,84.41,85.42,83.64,85.06,36385.0,84.41,85.42,83.64,85.06,36385.0
2016-12-20 10:00:00,85.1,85.33,84.68,84.92,39699.0,85.1,85.33,84.68,84.92,39699.0
2016-12-20 10:30:00,84.89,85.38,84.81,85.31,80142.0,84.89,85.38,84.81,85.31,80142.0
2016-12-20 11:00:00,85.28,85.42,85.05,85.29,30547.0,85.28,85.42,85.05,85.29,30547.0
2016-12-20 11:30:00,85.29,85.31,84.94,85.11,22813.0,85.29,85.31,84.94,85.11,22813.0
2016-12-20 12:00:00,85.11,85.17,84.8,84.85,12000.0,85.11,85.17,84.8,84.85,12000.0
2016-12-20 12:30:00,84.82,84.9,84.74,84.9,30494.0,84.82,84.9,84.74,84.9,30494.0
2016-12-20 13:00:00,84.85,84.94,84.55,84.55,20259.0,84.85,84.94,84.55,84.55,20259.0
2016-12-20 13:30:00,84.59,84.64,84.32,84.38,20636.0,84.59,84.64,84.32,84.38,20636.0
2016-12-20 14:00:00,84.39,84.77,84.34,84.76,20407.0,84.39,84.77,84.34,84.76,20407.0
2016-12-20 14:30:00,84.73,85.0,84.64,84.97,20152.0,84.73,85.0,84.64,84.97,20152.0
2016-12-20 15:00:00,84.92,85.39,84.84,85.0,54904.0,84.92,85.39,84.84,85.0,54904.0
2016-12-20 15:30:00,85.02,85.13,84.63,84.98,98850.0,85.02,85.13,84.63,84.98,98850.0
2016-12-21 09:30:00,85.09,85.65,84.77,85.19,62759.0,85.09,85.65,84.77,85.19,62759.0
2016-12-21 10:00:00,85.24,85.32,84.52,84.65,87984.0,85.24,85.32,84.52,84.65,87984.0
2016-12-21 10:30:00,84.59,84.96,83.8,83.8,36266.0,84.59,84.96,83.8,83.8,36266.0
2016-12-21 11:00:00,83.76,83.78,82.98,82.99,74479.0,83.76,83.78,82.98,82.99,74479.0
2016-12-21 11:30:00,82.97,86.68,82.84,86.03,540147.0,82.97,86.68,82.84,86.03,540147.0
2016-12-21 12:00:00,85.98,86.1,85.25,85.91,180396.0,85.98,86.1,85.25,85.91,180396.0
2016-12-21 12:30:00,85.92,86.07,85.4,85.61,47198.0,85.92,86.07,85.4,85.61,47198.0
2016-12-21 13:00:00,85.59,85.89,85.34,85.84,45293.0,85.59,85.89,85.34,85.84,45293.0
2016-12-21 13:30:00,85.86,86.04,85.8,85.96,63397.0,85.86,86.04,85.8,85.96,63397.0
2016-12-21 14:00:00,85.98,86.02,85.5,85.58,54724.0,85.98,86.02,85.5,85.58,54724.0
2016-12-21 14:30:00,85.57,85.72,85.52,85.69,50163.0,85.57,85.72,85.52,85.69,50163.0
2016-12-21 15:00:00,85.67,85.67,85.13,85.25,60770.0,85.67,85.67,85.13,85.25,60770.0
2016-12-21 15:30:00,85.22,85.52,85.01,85.05,145031.0,85.22,85.52,85.01,85.05,145031.0
2016-12-22 09:30:00,84.91,85.15,84.55,84.77,91091.0,84.91,85.15,84.55,84.77,91091.0
2016-12-22 10:00:00,84.77,85.19,84.35,84.71,92894.0,84.77,85.19,84.35,84.71,92894.0
2016-12-22 10:30:00,84.64,84.72,84.29,84.36,57207.0,84.64,84.72,84.29,84.36,57207.0
2016-12-22 11:00:00,84.34,85.21,84.27,85.15,119504.0,84.34,85.21,84.27,85.15,119504.0
2016-12-22 11:30:00,85.1,85.11,84.55,84.81,48841.0,85.1,85.11,84.55,84.81,48841.0
2016-12-22 12:00:00,84.88,84.88,84.5,84.88,44230.0,84.88,84.88,84.5,84.88,44230.0
2016-12-22 12:30:00,84.88,85.0,84.45,84.59,42374.0,84.88,85.0,84.45,84.59,42374.0
2016-12-22 13:00:00,84.53,84.82,84.31,84.39,19622.0,84.53,84.82,84.31,84.39,19622.0
2016-12-22 13:30:00,84.38,84.43,83.79,84.19,42967.0,84.38,84.43,83.79,84.19,42967.0
2016-12-22 14:00:00,84.17,84.28,83.95,83.95,19986.0,84.17,84.28,83.95,83.95,19986.0
2016-12-22 14:30:00,83.97,83.97,83.35,83.43,50166.0,83.97,83.97,83.35,83.43,50166.0
2016-12-22 15:00:00,83.41,83.56,82.89,82.92,79452.0,83.41,83.56,82.89,82.92,79452.0
2016-12-22 15:30:00,82.98,83.61,82.92,83.54,97628.0,82.98,83.61,82.92,83.54,97628.0
2016-12-23 09:30:00,83.06,83.74,83.06,83.47,94016.0,83.06,83.74,83.06,83.47,94016.0
2016-12-23 10:00:00,83.59,84.34,83.5,84.34,42484.0,83.59,84.34,83.5,84.34,42484.0
2016-12-23 10:30:00,84.33,84.94,84.19,84.64,45161.0,84.33,84.94,84.19,84.64,45161.0
2016-12-23 11:00:00,84.63,84.63,84.41,84.53,20680.0,84.63,84.63,84.41,84.53,20680.0
2016-12-23 11:30:00,84.58,85.16,84.56,85.16,25801.0,84.58,85.16,84.56,85.16,25801.0
2016-12-23 12:00:00,85.19,85.21,84.88,85.06,29752.0,85.19,85.21,84.88,85.06,29752.0
2016-12-23 12:30:00,85.1,85.37,85.01,85.14,22913.0,85.1,85.37,85.01,85.14,22913.0
2016-12-23 13:00:00,85.11,85.34,85.07,85.14,41962.0,85.11,85.34,85.07,85.14,41962.0
2016-12-23 13:30:00,85.15,85.31,84.92,85.16,35586.0,85.15,85.31,84.92,85.16,35586.0
2016-12-23 14:00:00,85.18,85.56,85.17,85.56,13176.0,85.18,85.56,85.17,85.56,13176.0
2016-12-23 14:30:00,85.52,85.58,85.31,85.43,16688.0,85.52,85.58,85.31,85.43,16688.0
2016-12-23 15:00:00,85.43,85.58,85.35,85.38,24587.0,85.43,85.58,85.35,85.38,24587.0
2016-12-23 15:30:00,85.42,86.0,85.37,85.67,119442.0,85.42,86.0,85.37,85.67,119442.0
2016-12-27 09:30:00,86.0,87.61,85.77,87.21,91967.0,86.0,87.61,85.77,87.21,91967.0
2016-12-27 10:00:00,87.24,87.52,87.06,87.06,28310.0,87.24,87.52,87.06,87.06,28310.0
2016-12-27 10:30:00,87.06,87.16,86.09,86.09,33342.0,87.06,87.16,86.09,86.09,33342.0
2016-12-27 11:00:00,86.17,86.55,86.01,86.52,30553.0,86.17,86.55,86.01,86.52,30553.0
2016-12-27 11:30:00,86.5,86.72,85.8,85.98,35745.0,86.5,86.72,85.8,85.98,35745.0
2016-12-27 12:00:00,86.04,86.06,85.83,86.03,10900.0,86.04,86.06,85.83,86.03,10900.0
2016-12-27 12:30:00,86.15,86.29,86.05,86.15,13127.0,86.15,86.29,86.05,86.15,13127.0
2016-12-27 13:00:00,86.13,86.15,85.94,86.04,23362.0,86.13,86.15,85.94,86.04,23362.0
2016-12-27 13:30:00,85.97,85.98,85.54,85.57,14724.0,85.97,85.98,85.54,85.57,14724.0
2016-12-27 14:00:00,85.6,85.64,85.2,85.35,25822.0,85.6,85.64,85.2,85.35,25822.0
2016-12-27 14:30:00,85.35,85.44,85.31,85.34,15988.0,85.35,85.44,85.31,85.34,15988.0
2016-12-27 15:00:00,85.33,85.47,85.16,85.24,54621.0,85.33,85.47,85.16,85.24,54621.0
2016-12-27 15:30:00,85.22,85.44,85.01,85.07,128876.0,85.22,85.44,85.01,85.07,128876.0
2016-12-28 09:30:00,85.08,86.6,84.51,85.05,95023.0,85.08,86.6,84.51,85.05,95023.0
2016-12-28 10:00:00,85.11,85.48,84.79,85.43,73751.0,85.11,85.48,84.79,85.43,73751.0
2016-12-28 10:30:00,85.43,85.74,84.91,85.17,62027.0,85.43,85.74,84.91,85.17,62027.0
2016-12-28 11:00:00,85.07,85.21,84.75,85.18,29358.0,85.07,85.21,84.75,85.18,29358.0
2016-12-28 11:30:00,85.22,85.22,84.55,84.67,53396.0,85.22,85.22,84.55,84.67,53396.0
2016-12-28 12:00:00,84.65,84.72,84.14,84.27,30595.0,84.65,84.72,84.14,84.27,30595.0
2016-12-28 12:30:00,84.33,84.49,84.2,84.25,28257.0,84.33,84.49,84.2,84.25,28257.0
2016-12-28 13:00:00,84.25,84.34,83.92,84.17,31662.0,84.25,84.34,83.92,84.17,31662.0
2016-12-28 13:30:00,84.16,84.26,83.96,84.12,18799.0,84.16,84.26,83.96,84.12,18799.0
2016-12-28 14:00:00,84.12,84.31,83.75,83.91,23593.0,84.12,84.31,83.75,83.91,23593.0
2016-12-28 14:30:00,83.94,84.06,83.78,83.98,37229.0,83.94,84.06,83.78,83.98,37229.0
2016-12-28 15:00:00,83.97,84.04,83.74,83.98,34094.0,83.97,84.04,83.74,83.98,34094.0
2016-12-28 15:30:00,84.04,84.33,83.93,84.16,98365.0,84.04,84.33,83.93,84.16,98365.0
2016-12-29 09:30:00,83.84,84.71,83.36,83.51,87743.0,83.84,84.71,83.36,83.51,87743.0
2016-12-29 10:00:00,83.6,84.13,83.53,84.07,21855.0,83.6,84.13,83.53,84.07,21855.0
2016-12-29 10:30:00,83.96,84.16,83.35,83.65,97282.0,83.96,84.16,83.35,83.65,97282.0
2016-12-29 11:00:00,83.56,83.6,83.31,83.43,35675.0,83.56,83.6,83.31,83.43,35675.0
2016-12-29 11:30:00,83.42,83.54,83.31,83.37,16553.0,83.42,83.54,83.31,83.37,16553.0
2016-12-29 12:00:00,83.34,83.48,82.97,83.29,45586.0,83.34,83.48,82.97,83.29,45586.0
2016-12-29 12:30:00,83.34,83.48,83.17,83.17,18843.0,83.34,83.48,83.17,83.17,18843.0
2016-12-29 13:00:00,83.17,83.41,83.14,83.16,18187.0,83.17,83.41,83.14,83.16,18187.0
2016-12-29 13:30:00,83.16,83.25,82.99,83.2,22827.0,83.16,83.25,82.99,83.2,22827.0
2016-12-29 14:00:00,83.22,83.33,83.09,83.26,21351.0,83.22,83.33,83.09,83.26,21351.0
2016-12-29 14:30:00,83.28,83.3,83.19,83.3,24224.0,83.28,83.3,83.19,83.3,24224.0
2016-12-29 15:00:00,83.29,83.46,83.15,83.15,37783.0,83.29,83.46,83.15,83.15,37783.0
2016-12-29 15:30:00,83.16,83.44,83.15,83.35,96335.0,83.16,83.44,83.15,83.35,96335.0
2016-12-30 09:30:00,83.35,83.74,82.72,83.07,75500.0,83.35,83.74,82.72,83.07,75500.0
2016-12-30 10:00:00,82.98,83.42,82.75,82.87,45366.0,82.98,83.42,82.75,82.87,45366.0
2016-12-30 10:30:00,82.85,83.03,82.55,82.55,31706.0,82.85,83.03,82.55,82.55,31706.0
2016-12-30 11:00:00,82.6,82.75,82.44,82.7,51648.0,82.6,82.75,82.44,82.7,51648.0
2016-12-30 11:30:00,82.7,82.74,82.04,82.04,37815.0,82.7,82.74,82.04,82.04,37815.0
2016-12-30 12:00:00,82.08,82.1,81.74,81.74,61056.0,82.08,82.1,81.74,81.74,61056.0
2016-12-30 12:30:00,81.76,82.2,81.5,82.19,104317.0,81.76,82.2,81.5,82.19,104317.0
2016-12-30 13:00:00,82.2,82.48,81.94,82.27,46258.0,82.2,82.48,81.94,82.27,46258.0
2016-12-30 13:30:00,82.29,82.41,82.26,82.29,29360.0,82.29,82.41,82.26,82.29,29360.0
2016-12-30 14:00:00,82.3,82.7,82.29,82.62,66282.0,82.3,82.7,82.29,82.62,66282.0
2016-12-30 14:30:00,82.62,82.76,81.7,81.71,92476.0,82.62,82.76,81.7,81.71,92476.0
2016-12-30 15:00:00,81.72,82.49,81.53,82.43,113031.0,81.72,82.49,81.53,82.43,113031.0
2016-12-30 15:30:00,82.4,82.97,82.16,82.84,224741.0,82.4,82.97,82.16,82.84,224741.0
2017-01-03 09:30:00,83.3,84.75,83.0,84.73,156816.0,83.3,84.75,83.0,84.73,156816.0
2017-01-03 10:00:00,84.67,86.57,84.6,86.19,134968.0,84.67,86.57,84.6,86.19,134968.0
2017-01-03 10:30:00,86.22,86.22,85.4,85.67,110832.0,86.22,86.22,85.4,85.67,110832.0
2017-01-03 11:00:00,85.61,86.23,84.94,85.15,66827.0,85.61,86.23,84.94,85.15,66827.0
2017-01-03 11:30:00,85.11,85.24,84.53,85.08,39490.0,85.11,85.24,84.53,85.08,39490.0
2017-01-03 12:00:00,85.15,85.2,84.82,85.01,46432.0,85.15,85.2,84.82,85.01,46432.0
2017-01-03 12:30:00,85.0,85.35,84.85,85.34,37009.0,85.0,85.35,84.85,85.34,37009.0
2017-01-03 13:00:00,85.31,85.71,85.26,85.5,32116.0,85.31,85.71,85.26,85.5,32116.0
2017-01-03 13:30:00,85.49,85.78,85.42,85.62,48236.0,85.49,85.78,85.42,85.62,48236.0
2017-01-03 14:00:00,85.61,85.75,85.38,85.41,46019.0,85.61,85.75,85.38,85.41,46019.0
2017-01-03 14:30:00,85.38,85.89,85.38,85.68,70365.0,85.38,85.89,85.38,85.68,70365.0
2017-01-03 15:00:00,85.68,86.06,85.63,86.0,52849.0,85.68,86.06,85.63,86.0,52849.0
2017-01-03 15:30:00,86.02,86.03,85.68,85.84,177370.0,86.02,86.03,85.68,85.84,177370.0
2017-01-04 09:30:00,86.96,86.96,85.51,86.53,95755.0,86.96,86.96,85.51,86.53,95755.0
2017-01-04 10:00:00,86.42,86.76,85.63,85.64,99219.0,86.42,86.76,85.63,85.64,99219.0
2017-01-04 10:30:00,85.64,86.24,85.64,85.82,51364.0,85.64,86.24,85.64,85.82,51364.0
2017-01-04 11:00:00,85.88,86.95,85.72,86.92,82511.0,85.88,86.95,85.72,86.92,82511.0
2017-01-04 11:30:00,86.88,87.29,86.73,87.29,142930.0,86.88,87.29,86.73,87.29,142930.0
2017-01-04 12:00:00,87.29,87.52,87.05,87.05,56445.0,87.29,87.52,87.05,87.05,56445.0
2017-01-04 12:30:00,87.06,87.39,86.93,86.93,39066.0,87.06,87.39,86.93,86.93,39066.0
2017-01-04 13:00:00,86.99,87.21,86.84,86.99,47323.0,86.99,87.21,86.84,86.99,47323.0
2017-01-04 13:30:00,87.0,87.03,86.37,86.46,54153.0,87.0,87.03,86.37,86.46,54153.0
2017-01-04 14:00:00,86.42,86.96,86.36,86.85,107641.0,86.42,86.96,86.36,86.85,107641.0
2017-01-04 14:30:00,86.82,87.06,86.76,86.92,93299.0,86.82,87.06,86.76,86.92,93299.0
2017-01-04 15:00:00,86.91,87.05,86.66,86.88,46646.0,86.91,87.05,86.66,86.88,46646.0
2017-01-04 15:30:00,86.9,87.02,86.72,86.87,140414.0,86.9,87.02,86.72,86.87,140414.0
2017-01-05 09:30:00,87.0,87.67,86.01,86.59,116853.0,87.0,87.67,86.01,86.59,116853.0
2017-01-05 10:00:00,86.61,86.77,85.88,85.9,51890.0,86.61,86.77,85.88,85.9,51890.0
2017-01-05 10:30:00,85.88,85.89,85.38,85.43,62488.0,85.88,85.89,85.38,85.43,62488.0
2017-01-05 11:00:00,85.43,85.5,84.94,85.02,87719.0,85.43,85.5,84.94,85.02,87719.0
2017-01-05 11:30:00,85.03,85.58,84.99,85.51,63156.0,85.03,85.58,84.99,85.51,63156.0
2017-01-05 12:00:00,85.51,85.51,85.03,85.07,29832.0,85.51,85.51,85.03,85.07,29832.0
2017-01-05 12:30:00,85.07,85.82,84.93,85.72,28904.0,85.07,85.82,84.93,85.72,28904.0
2017-01-05 13:00:00,85.7,86.44,85.66,86.13,42492.0,85.7,86.44,85.66,86.13,42492.0
2017-01-05 13:30:00,86.18,86.18,85.6,85.66,37892.0,86.18,86.18,85.6,85.66,37892.0
2017-01-05 14:00:00,85.62,85.72,85.34,85.53,38239.0,85.62,85.72,85.34,85.53,38239.0
2017-01-05 14:30:00,85.53,85.85,85.47,85.75,37189.0,85.53,85.85,85.47,85.75,37189.0
2017-01-05 15:00:00,85.79,86.52,85.79,86.42,65195.0,85.79,86.52,85.79,86.42,65195.0
2017-01-05 15:30:00,86.44,86.51,86.15,86.28,137838.0,86.44,86.51,86.15,86.28,137838.0
2017-01-06 09:30:00,87.19,87.97,87.0,87.45,106523.0,87.19,87.97,87.0,87.45,106523.0
2017-01-06 10:00:00,87.38,87.63,86.13,87.09,56670.0,87.38,87.63,86.13,87.09,56670.0
2017-01-06 10:30:00,87.07,87.1,86.52,86.69,41438.0,87.07,87.1,86.52,86.69,41438.0
2017-01-06 11:00:00,86.69,86.9,86.36,86.39,27739.0,86.69,86.9,86.36,86.39,27739.0
2017-01-06 11:30:00,86.4,86.86,86.4,86.76,15822.0,86.4,86.86,86.4,86.76,15822.0
2017-01-06 12:00:00,86.79,86.8,86.56,86.7,20625.0,86.79,86.8,86.56,86.7,20625.0
2017-01-06 12:30:00,86.71,86.77,86.55,86.65,28469.0,86.71,86.77,86.55,86.65,28469.0
2017-01-06 13:00:00,86.63,86.73,86.48,86.5,39917.0,86.63,86.73,86.48,86.5,39917.0
2017-01-06 13:30:00,86.51,86.62,86.42,86.57,20153.0,86.51,86.62,86.42,86.57,20153.0
2017-01-06 14:00:00,86.61,86.96,86.59,86.8,33892.0,86.61,86.96,86.59,86.8,33892.0
2017-01-06 14:30:00,86.8,86.91,86.7,86.75,22885.0,86.8,86.91,86.7,86.75,22885.0
2017-01-06 15:00:00,86.75,87.41,86.7,87.31,73545.0,86.75,87.41,86.7,87.31,73545.0
2017-01-06 15:30:00,87.28,87.38,86.76,86.86,110660.0,87.28,87.38,86.76,86.86,110660.0
2017-01-09 09:30:00,89.79,92.2,87.51,89.49,393155.0,89.79,92.2,87.51,89.49,393155.0
2017-01-09 10:00:00,89.5,90.1,88.56,89.82,142547.0,89.5,90.1,88.56,89.82,142547.0
2017-01-09 10:30:00,89.82,89.88,88.11,88.65,109766.0,89.82,89.88,88.11,88.65,109766.0
2017-01-09 11:00:00,88.61,89.27,88.54,88.99,76376.0,88.61,89.27,88.54,88.99,76376.0
2017-01-09 11:30:00,88.92,88.93,88.31,88.31,91123.0,88.92,88.93,88.31,88.31,91123.0
2017-01-09 12:00:00,88.3,89.44,88.06,89.36,134708.0,88.3,89.44,88.06,89.36,134708.0
2017-01-09 12:30:00,89.37,89.44,89.04,89.31,32028.0,89.37,89.44,89.04,89.31,32028.0
2017-01-09 13:00:00,89.28,89.81,89.28,89.76,70254.0,89.28,89.81,89.28,89.76,70254.0
2017-01-09 13:30:00,89.78,90.01,89.72,89.89,68746.0,89.78,90.01,89.72,89.89,68746.0
2017-01-09 14:00:00,89.86,90.13,89.73,90.13,43300.0,89.86,90.13,89.73,90.13,43300.0
2017-01-09 14:30:00,90.09,90.9,90.05,90.86,75349.0,90.09,90.9,90.05,90.86,75349.0
2017-01-09 15:00:00,90.86,91.88,90.79,91.44,231812.0,90.86,91.88,90.79,91.44,231812.0
2017-01-09 15:30:00,91.43,91.6,90.92,91.03,226021.0,91.43,91.6,90.92,91.03,226021.0
2017-01-10 09:30:00,91.31,92.0,89.65,90.07,169534.0,91.31,92.0,89.65,90.07,169534.0
2017-01-10 10:00:00,89.9,90.39,88.51,89.7,77974.0,89.9,90.39,88.51,89.7,77974.0
2017-01-10 10:30:00,89.7,90.41,89.49,90.15,83230.0,89.7,90.41,89.49,90.15,83230.0
2017-01-10 11:00:00,90.14,90.29,89.78,90.14,62402.0,90.14,90.29,89.78,90.14,62402.0
2017-01-10 11:30:00,90.15,90.78,89.89,90.53,45841.0,90.15,90.78,89.89,90.53,45841.0
2017-01-10 12:00:00,90.47,90.72,90.12,90.33,29330.0,90.47,90.72,90.12,90.33,29330.0
2017-01-10 12:30:00,90.37,90.68,90.36,90.68,26092.0,90.37,90.68,90.36,90.68,26092.0
2017-01-10 13:00:00,90.61,91.04,90.6,91.01,40450.0,90.61,91.04,90.6,91.01,40450.0
2017-01-10 13:30:00,91.01,91.07,90.74,90.81,36804.0,91.01,91.07,90.74,90.81,36804.0
2017-01-10 14:00:00,90.79,90.94,90.7,90.89,23623.0,90.79,90.94,90.7,90.89,23623.0
2017-01-10 14:30:00,90.96,91.13,90.52,90.57,60414.0,90.96,91.13,90.52,90.57,60414.0
2017-01-10 15:00:00,90.61,90.79,90.21,90.24,52856.0,90.61,90.79,90.21,90.24,52856.0
2017-01-10 15:30:00,90.22,90.63,90.1,90.38,159506.0,90.22,90.63,90.1,90.38,159506.0
2017-01-11 09:30:00,89.84,90.37,89.19,89.76,65114.0,89.84,90.37,89.19,89.76,65114.0
2017-01-11 10:00:00,89.84,90.01,89.19,89.75,129683.0,89.84,90.01,89.19,89.75,129683.0
2017-01-11 10:30:00,89.84,90.1,89.78,89.84,63584.0,89.84,90.1,89.78,89.84,63584.0
2017-01-11 11:00:00,89.83,90.06,86.6,87.31,222713.0,89.83,90.06,86.6,87.31,222713.0
2017-01-11 11:30:00,87.31,87.53,86.42,87.12,215904.0,87.31,87.53,86.42,87.12,215904.0
2017-01-11 12:00:00,87.17,87.19,85.82,85.93,267915.0,87.17,87.19,85.82,85.93,267915.0
2017-01-11 12:30:00,85.93,86.0,85.12,85.78,142742.0,85.93,86.0,85.12,85.78,142742.0
2017-01-11 13:00:00,85.86,86.27,85.23,85.23,66891.0,85.86,86.27,85.23,85.23,66891.0
2017-01-11 13:30:00,85.23,85.57,84.66,85.5,103302.0,85.23,85.57,84.66,85.5,103302.0
2017-01-11 14:00:00,85.56,86.06,85.47,85.8,55514.0,85.56,86.06,85.47,85.8,55514.0
2017-01-11 14:30:00,85.79,86.4,85.79,86.25,65901.0,85.79,86.4,85.79,86.25,65901.0
2017-01-11 15:00:00,86.23,86.38,85.95,85.97,56973.0,86.23,86.38,85.95,85.97,56973.0
2017-01-11 15:30:00,85.98,86.64,85.95,86.07,203763.0,85.98,86.64,85.95,86.07,203763.0
2017-01-12 09:30:00,85.47,85.89,84.97,85.89,102136.0,85.47,85.89,84.97,85.89,102136.0
2017-01-12 10:00:00,85.91,86.09,84.44,85.1,160376.0,85.91,86.09,84.44,85.1,160376.0
2017-01-12 10:30:00,85.09,85.48,84.95,85.36,72192.0,85.09,85.48,84.95,85.36,72192.0
2017-01-12 11:00:00,85.3,85.88,85.17,85.8,28924.0,85.3,85.88,85.17,85.8,28924.0
2017-01-12 11:30:00,85.73,86.17,85.45,86.17,36652.0,85.73,86.17,85.45,86.17,36652.0
2017-01-12 12:00:00,86.22,87.04,86.2,86.68,54967.0,86.22,87.04,86.2,86.68,54967.0
2017-01-12 12:30:00,86.76,87.19,86.76,87.07,52120.0,86.76,87.19,86.76,87.07,52120.0
2017-01-12 13:00:00,87.13,87.57,87.1,87.39,66987.0,87.13,87.57,87.1,87.39,66987.0
2017-01-12 13:30:00,87.41,87.41,86.98,87.05,43825.0,87.41,87.41,86.98,87.05,43825.0
2017-01-12 14:00:00,87.08,87.12,86.22,86.57,79874.0,87.08,87.12,86.22,86.57,79874.0
2017-01-12 14:30:00,86.54,86.54,86.0,86.2,58817.0,86.54,86.54,86.0,86.2,58817.0
2017-01-12 15:00:00,86.2,86.44,85.82,86.28,120668.0,86.2,86.44,85.82,86.28,120668.0
2017-01-12 15:30:00,86.3,86.39,86.06,86.15,210961.0,86.3,86.39,86.06,86.15,210961.0
2017-01-13 09:30:00,86.16,87.44,85.91,86.98,59669.0,86.16,87.44,85.91,86.98,59669.0
2017-01-13 10:00:00,87.0,87.91,86.93,87.72,95074.0,87.0,87.91,86.93,87.72,95074.0
2017-01-13 10:30:00,87.68,87.8,87.13,87.42,95884.0,87.68,87.8,87.13,87.42,95884.0
2017-01-13 11:00:00,87.41,87.68,87.39,87.45,50913.0,87.41,87.68,87.39,87.45,50913.0
2017-01-13 11:30:00,87.5,87.75,87.36,87.62,57869.0,87.5,87.75,87.36,87.62,57869.0
2017-01-13 12:00:00,87.68,87.92,87.6,87.69,37762.0,87.68,87.92,87.6,87.69,37762.0
2017-01-13 12:30:00,87.71,88.0,87.51,87.94,34599.0,87.71,88.0,87.51,87.94,34599.0
2017-01-13 13:00:00,87.98,88.0,87.76,87.81,50248.0,87.98,88.0,87.76,87.81,50248.0
2017-01-13 13:30:00,87.83,88.13,87.78,87.94,53192.0,87.83,88.13,87.78,87.94,53192.0
2017-01-13 14:00:00,87.94,87.99,87.35,87.36,24329.0,87.94,87.99,87.35,87.36,24329.0
2017-01-13 14:30:00,87.3,87.34,86.66,87.17,51334.0,87.3,87.34,86.66,87.17,51334.0
2017-01-13 15:00:00,87.15,87.23,86.98,87.15,41100.0,87.15,87.23,86.98,87.15,41100.0
2017-01-13 15:30:00,87.14,87.2,86.62,86.92,124473.0,87.14,87.2,86.62,86.92,124473.0
2017-01-17 09:30:00,86.34,86.55,84.5,84.8,161200.0,86.34,86.55,84.5,84.8,161200.0
2017-01-17 10:00:00,84.94,85.28,84.43,84.87,151500.0,84.94,85.28,84.43,84.87,151500.0
2017-01-17 10:30:00,84.92,85.11,84.43,85.0,101178.0,84.92,85.11,84.43,85.0,101178.0
2017-01-17 11:00:00,84.95,85.58,84.94,85.44,63708.0,84.95,85.58,84.94,85.44,63708.0
2017-01-17 11:30:00,85.32,85.38,84.99,85.17,42471.0,85.32,85.38,84.99,85.17,42471.0
2017-01-17 12:00:00,85.08,85.6,84.93,85.41,40901.0,85.08,85.6,84.93,85.41,40901.0
2017-01-17 12:30:00,85.34,85.34,84.86,85.17,26421.0,85.34,85.34,84.86,85.17,26421.0
2017-01-17 13:00:00,85.11,85.48,85.11,85.3,26093.0,85.11,85.48,85.11,85.3,26093.0
2017-01-17 13:30:00,85.34,85.51,85.17,85.27,28156.0,85.34,85.51,85.17,85.27,28156.0
2017-01-17 14:00:00,85.32,85.32,84.84,84.91,44138.0,85.32,85.32,84.84,84.91,44138.0
2017-01-17 14:30:00,84.89,85.09,84.76,85.04,30439.0,84.89,85.09,84.76,85.04,30439.0
2017-01-17 15:00:00,85.03,85.11,84.65,85.03,48787.0,85.03,85.11,84.65,85.03,48787.0
2017-01-17 15:30:00,85.04,85.33,84.94,85.21,154857.0,85.04,85.33,84.94,85.21,154857.0
2017-01-18 09:30:00,86.19,87.02,85.69,86.15,109499.0,86.19,87.02,85.69,86.15,109499.0
2017-01-18 10:00:00,86.14,86.21,85.7,86.08,78892.0,86.14,86.21,85.7,86.08,78892.0
2017-01-18 10:30:00,86.07,86.13,85.83,85.96,36099.0,86.07,86.13,85.83,85.96,36099.0
2017-01-18 11:00:00,85.96,86.13,85.87,86.1,56664.0,85.96,86.13,85.87,86.1,56664.0
2017-01-18 11:30:00,86.06,86.38,86.04,86.15,67443.0,86.06,86.38,86.04,86.15,67443.0
2017-01-18 12:00:00,86.08,86.32,86.06,86.23,38200.0,86.08,86.32,86.06,86.23,38200.0
2017-01-18 12:30:00,86.23,86.3,86.09,86.11,17766.0,86.23,86.3,86.09,86.11,17766.0
2017-01-18 13:00:00,86.05,86.13,85.92,85.95,23936.0,86.05,86.13,85.92,85.95,23936.0
2017-01-18 13:30:00,85.99,86.2,85.92,85.92,26302.0,85.99,86.2,85.92,85.92,26302.0
2017-01-18 14:00:00,85.97,86.08,85.82,85.94,27834.0,85.97,86.08,85.82,85.94,27834.0
2017-01-18 14:30:00,85.9,86.02,85.87,86.01,27979.0,85.9,86.02,85.87,86.01,27979.0
2017-01-18 15:00:00,86.02,86.59,86.0,86.59,51160.0,86.02,86.59,86.0,86.59,51160.0
2017-01-18 15:30:00,86.59,87.25,86.57,87.16,156755.0,86.59,87.25,86.57,87.16,156755.0
2017-01-19 09:30:00,86.9,87.34,86.52,86.93,85950.0,86.9,87.34,86.52,86.93,85950.0
2017-01-19 10:00:00,86.89,86.93,86.33,86.54,24425.0,86.89,86.93,86.33,86.54,24425.0
2017-01-19 10:30:00,86.56,86.56,86.03,86.16,57348.0,86.56,86.56,86.03,86.16,57348.0
2017-01-19 11:00:00,86.13,86.29,85.88,86.24,45899.0,86.13,86.29,85.88,86.24,45899.0
2017-01-19 11:30:00,86.32,86.38,85.97,86.26,98020.0,86.32,86.38,85.97,86.26,98020.0
2017-01-19 12:00:00,86.27,86.98,86.12,86.27,124812.0,86.27,86.98,86.12,86.27,124812.0
2017-01-19 12:30:00,86.31,86.6,86.25,86.6,33696.0,86.31,86.6,86.25,86.6,33696.0
2017-01-19 13:00:00,86.63,86.8,86.34,86.7,31302.0,86.63,86.8,86.34,86.7,31302.0
2017-01-19 13:30:00,86.74,87.03,86.42,86.44,55357.0,86.74,87.03,86.42,86.44,55357.0
2017-01-19 14:00:00,86.46,86.61,86.08,86.34,39722.0,86.46,86.61,86.08,86.34,39722.0
2017-01-19 14:30:00,86.34,86.44,86.1,86.36,24732.0,86.34,86.44,86.1,86.36,24732.0
2017-01-19 15:00:00,86.36,86.4,85.97,86.11,33763.0,86.36,86.4,85.97,86.11,33763.0
2017-01-19 15:30:00,86.11,86.33,86.03,86.14,87660.0,86.11,86.33,86.03,86.14,87660.0
2017-01-20 09:30:00,86.7,87.5,86.3,86.36,93215.0,86.7,87.5,86.3,86.36,93215.0
2017-01-20 10:00:00,86.36,86.4,85.19,85.19,75628.0,86.36,86.4,85.19,85.19,75628.0
2017-01-20 10:30:00,85.2,85.56,85.19,85.43,38312.0,85.2,85.56,85.19,85.43,38312.0
2017-01-20 11:00:00,85.39,85.47,85.1,85.14,54375.0,85.39,85.47,85.1,85.14,54375.0
2017-01-20 11:30:00,85.1,85.36,85.01,85.06,21367.0,85.1,85.36,85.01,85.06,21367.0
2017-01-20 12:00:00,85.02,85.2,84.52,84.95,52463.0,85.02,85.2,84.52,84.95,52463.0
2017-01-20 12:30:00,85.0,85.1,84.59,84.89,55828.0,85.0,85.1,84.59,84.89,55828.0
2017-01-20 13:00:00,84.92,85.05,84.51,84.65,41371.0,84.92,85.05,84.51,84.65,41371.0
2017-01-20 13:30:00,84.68,84.86,84.55,84.73,34353.0,84.68,84.86,84.55,84.73,34353.0
2017-01-20 14:00:00,84.78,84.84,84.36,84.51,51625.0,84.78,84.84,84.36,84.51,51625.0
2017-01-20 14:30:00,84.5,84.72,84.39,84.48,41582.0,84.5,84.72,84.39,84.48,41582.0
2017-01-20 15:00:00,84.46,84.66,84.41,84.42,55288.0,84.46,84.66,84.41,84.42,55288.0
2017-01-20 15:30:00,84.42,84.77,84.37,84.56,161165.0,84.42,84.77,84.37,84.56,161165.0
2017-01-23 09:30:00,84.62,85.41,83.64,83.85,60919.0,84.62,85.41,83.64,83.85,60919.0
2017-01-23 10:00:00,83.91,84.38,83.74,84.01,69546.0,83.91,84.38,83.74,84.01,69546.0
2017-01-23 10:30:00,83.97,83.99,83.25,83.38,67746.0,83.97,83.99,83.25,83.38,67746.0
2017-01-23 11:00:00,83.45,83.81,83.36,83.56,22344.0,83.45,83.81,83.36,83.56,22344.0
2017-01-23 11:30:00,83.54,83.71,82.99,83.31,38840.0,83.54,83.71,82.99,83.31,38840.0
2017-01-23 12:00:00,83.36,83.63,83.14,83.2,36807.0,83.36,83.63,83.14,83.2,36807.0
2017-01-23 12:30:00,83.26,83.54,83.2,83.45,28625.0,83.26,83.54,83.2,83.45,28625.0
2017-01-23 13:00:00,83.48,83.83,83.48,83.53,21250.0,83.48,83.83,83.48,83.53,21250.0
2017-01-23 13:30:00,83.58,84.05,83.58,83.66,45342.0,83.58,84.05,83.58,83.66,45342.0
2017-01-23 14:00:00,83.69,83.69,83.31,83.55,28626.0,83.69,83.69,83.31,83.55,28626.0
2017-01-23 14:30:00,83.58,83.93,83.58,83.86,22981.0,83.58,83.93,83.58,83.86,22981.0
2017-01-23 15:00:00,83.84,83.85,83.53,83.59,22815.0,83.84,83.85,83.53,83.59,22815.0
2017-01-23 15:30:00,83.51,83.62,83.15,83.3,109799.0,83.51,83.62,83.15,83.3,109799.0
2017-01-24 09:30:00,83.27,83.98,82.57,82.76,103066.0,83.27,83.98,82.57,82.76,103066.0
2017-01-24 10:00:00,82.78,83.39,82.75,82.96,42102.0,82.78,83.39,82.75,82.96,42102.0
2017-01-24 10:30:00,82.96,83.27,82.84,82.93,34179.0,82.96,83.27,82.84,82.93,34179.0
2017-01-24 11:00:00,82.98,83.18,82.96,83.06,47054.0,82.98,83.18,82.96,83.06,47054.0
2017-01-24 11:30:00,83.02,83.47,83.02,83.44,25666.0,83.02,83.47,83.02,83.44,25666.0
2017-01-24 12:00:00,83.5,83.59,83.33,83.45,19720.0,83.5,83.59,83.33,83.45,19720.0
2017-01-24 12:30:00,83.42,83.45,83.3,83.37,18744.0,83.42,83.45,83.3,83.37,18744.0
2017-01-24 13:00:00,83.45,83.89,83.44,83.89,35722.0,83.45,83.89,83.44,83.89,35722.0
2017-01-24 13:30:00,83.9,84.13,83.87,83.99,24009.0,83.9,84.13,83.87,83.99,24009.0
2017-01-24 14:00:00,83.96,84.36,83.96,84.32,22771.0,83.96,84.36,83.96,84.32,22771.0
2017-01-24 14:30:00,84.31,84.35,84.21,84.23,24920.0,84.31,84.35,84.21,84.23,24920.0
2017-01-24 15:00:00,84.25,84.26,84.0,84.07,60562.0,84.25,84.26,84.0,84.07,60562.0
2017-01-24 15:30:00,84.06,84.42,84.0,84.34,136683.0,84.06,84.42,84.0,84.34,136683.0
2017-01-25 09:30:00,84.44,84.98,83.7,84.38,69863.0,84.44,84.98,83.7,84.38,69863.0
2017-01-25 10:00:00,84.32,84.73,84.2,84.35,74946.0,84.32,84.73,84.2,84.35,74946.0
2017-01-25 10:30:00,84.29,84.9,84.17,84.78,150146.0,84.29,84.9,84.17,84.78,150146.0
2017-01-25 11:00:00,84.77,84.91,84.52,84.53,45177.0,84.77,84.91,84.52,84.53,45177.0
2017-01-25 11:30:00,84.55,84.57,84.18,84.48,22307.0,84.55,84.57,84.18,84.48,22307.0
2017-01-25 12:00:00,84.48,84.51,84.22,84.38,17243.0,84.48,84.51,84.22,84.38,17243.0
2017-01-25 12:30:00,84.4,84.57,84.19,84.57,28216.0,84.4,84.57,84.19,84.57,28216.0
2017-01-25 13:00:00,84.56,84.71,84.3,84.5,30255.0,84.56,84.71,84.3,84.5,30255.0
2017-01-25 13:30:00,84.51,84.55,84.33,84.4,32820.0,84.51,84.55,84.33,84.4,32820.0
2017-01-25 14:00:00,84.41,84.44,83.5,83.58,59389.0,84.41,84.44,83.5,83.58,59389.0
2017-01-25 14:30:00,83.61,83.78,83.46,83.76,50931.0,83.61,83.78,83.46,83.76,50931.0
2017-01-25 15:00:00,83.76,83.81,83.46,83.7,36884.0,83.76,83.81,83.46,83.7,36884.0
2017-01-25 15:30:00,83.73,83.95,83.62,83.85,116933.0,83.73,83.95,83.62,83.85,116933.0
2017-01-26 09:30:00,84.0,85.06,83.88,84.94,74284.0,84.0,85.06,83.88,84.94,74284.0
2017-01-26 10:00:00,84.95,84.99,84.14,84.27,76393.0,84.95,84.99,84.14,84.27,76393.0
2017-01-26 10:30:00,84.26,84.65,84.08,84.29,86517.0,84.26,84.65,84.08,84.29,86517.0
2017-01-26 11:00:00,84.29,84.86,84.24,84.73,52156.0,84.29,84.86,84.24,84.73,52156.0
2017-01-26 11:30:00,84.82,85.19,84.79,85.06,91068.0,84.82,85.19,84.79,85.06,91068.0
2017-01-26 12:00:00,85.02,85.35,84.92,85.27,42054.0,85.02,85.35,84.92,85.27,42054.0
2017-01-26 12:30:00,85.25,85.36,84.93,84.99,63549.0,85.25,85.36,84.93,84.99,63549.0
2017-01-26 13:00:00,85.0,85.19,84.89,84.94,48416.0,85.0,85.19,84.89,84.94,48416.0
2017-01-26 13:30:00,84.92,85.25,84.8,85.12,76494.0,84.92,85.25,84.8,85.12,76494.0
2017-01-26 14:00:00,85.1,85.18,84.92,85.11,44447.0,85.1,85.18,84.92,85.11,44447.0
2017-01-26 14:30:00,85.1,85.48,85.05,85.3,62175.0,85.1,85.48,85.05,85.3,62175.0
2017-01-26 15:00:00,85.27,85.43,84.97,85.26,80447.0,85.27,85.43,84.97,85.26,80447.0
2017-01-26 15:30:00,85.25,85.31,84.97,85.28,161904.0,85.25,85.31,84.97,85.28,161904.0
2017-01-27 09:30:00,85.99,86.28,85.59,85.85,106465.0,85.99,86.28,85.59,85.85,106465.0
2017-01-27 10:00:00,85.87,86.03,85.31,85.52,44693.0,85.87,86.03,85.31,85.52,44693.0
2017-01-27 10:30:00,85.51,86.08,85.51,86.08,67783.0,85.51,86.08,85.51,86.08,67783.0
2017-01-27 11:00:00,86.08,86.68,86.04,86.49,61380.0,86.08,86.68,86.04,86.49,61380.0
2017-01-27 11:30:00,86.48,86.65,86.45,86.56,51884.0,86.48,86.65,86.45,86.56,51884.0
2017-01-27 12:00:00,86.53,87.0,86.49,86.84,37461.0,86.53,87.0,86.49,86.84,37461.0
2017-01-27 12:30:00,86.84,86.99,86.41,86.45,36150.0,86.84,86.99,86.41,86.45,36150.0
2017-01-27 13:00:00,86.41,86.51,86.24,86.35,34288.0,86.41,86.51,86.24,86.35,34288.0
2017-01-27 13:30:00,86.39,86.4,86.2,86.25,39320.0,86.39,86.4,86.2,86.25,39320.0
2017-01-27 14:00:00,86.26,86.34,86.1,86.24,30568.0,86.26,86.34,86.1,86.24,30568.0
2017-01-27 14:30:00,86.25,86.7,86.19,86.55,53455.0,86.25,86.7,86.19,86.55,53455.0
2017-01-27 15:00:00,86.55,86.56,86.26,86.28,44769.0,86.55,86.56,86.26,86.28,44769.0
2017-01-27 15:30:00,86.27,86.6,86.24,86.56,131691.0,86.27,86.6,86.24,86.56,131691.0
2017-01-30 09:30:00,86.49,86.89,84.38,85.28,74718.0,86.49,86.89,84.38,85.28,74718.0
2017-01-30 10:00:00,85.2,85.2,84.43,84.84,50824.0,85.2,85.2,84.43,84.84,50824.0
2017-01-30 10:30:00,84.88,85.04,84.55,84.71,41636.0,84.88,85.04,84.55,84.71,41636.0
2017-01-30 11:00:00,84.71,85.33,84.62,85.17,40123.0,84.71,85.33,84.62,85.17,40123.0
2017-01-30 11:30:00,85.13,85.5,85.06,85.25,43253.0,85.13,85.5,85.06,85.25,43253.0
2017-01-30 12:00:00,85.25,85.46,85.08,85.15,37039.0,85.25,85.46,85.08,85.15,37039.0
2017-01-30 12:30:00,85.14,85.23,85.0,85.1,23400.0,85.14,85.23,85.0,85.1,23400.0
2017-01-30 13:00:00,85.09,85.35,84.94,85.14,40305.0,85.09,85.35,84.94,85.14,40305.0
2017-01-30 13:30:00,85.19,85.42,84.97,85.39,41700.0,85.19,85.42,84.97,85.39,41700.0
2017-01-30 14:00:00,85.4,85.5,85.21,85.29,26329.0,85.4,85.5,85.21,85.29,26329.0
2017-01-30 14:30:00,85.3,85.4,85.04,85.2,28341.0,85.3,85.4,85.04,85.2,28341.0
2017-01-30 15:00:00,85.22,85.26,85.03,85.13,42663.0,85.22,85.26,85.03,85.13,42663.0
2017-01-30 15:30:00,85.15,85.63,85.07,85.57,153413.0,85.15,85.63,85.07,85.57,153413.0
2017-01-31 09:30:00,84.9,86.49,84.0,86.24,63900.0,84.9,86.49,84.0,86.24,63900.0
2017-01-31 10:00:00,86.26,88.1,86.08,87.58,98868.0,86.26,88.1,86.08,87.58,98868.0
2017-01-31 10:30:00,87.54,87.54,86.53,86.93,82263.0,87.54,87.54,86.53,86.93,82263.0
2017-01-31 11:00:00,86.88,87.12,86.68,86.93,54792.0,86.88,87.12,86.68,86.93,54792.0
2017-01-31 11:30:00,86.93,86.94,86.01,86.17,43650.0,86.93,86.94,86.01,86.17,43650.0
2017-01-31 12:00:00,86.2,86.42,86.05,86.38,30439.0,86.2,86.42,86.05,86.38,30439.0
2017-01-31 12:30:00,86.33,86.61,86.3,86.33,20659.0,86.33,86.61,86.3,86.33,20659.0
2017-01-31 13:00:00,86.38,86.75,86.24,86.45,87277.0,86.38,86.75,86.24,86.45,87277.0
2017-01-31 13:30:00,86.49,86.86,86.46,86.61,29576.0,86.49,86.86,86.46,86.61,29576.0
2017-01-31 14:00:00,86.62,87.05,86.55,87.01,25429.0,86.62,87.05,86.55,87.01,25429.0
2017-01-31 14:30:00,87.03,87.33,86.99,87.06,29552.0,87.03,87.33,86.99,87.06,29552.0
2017-01-31 15:00:00,87.1,87.28,86.96,87.2,54468.0,87.1,87.28,86.96,87.2,54468.0
2017-01-31 15:30:00,87.18,87.72,87.15,87.63,246145.0,87.18,87.72,87.15,87.63,246145.0
2017-02-01 09:30:00,87.79,89.15,87.51,87.92,137018.0,87.79,89.15,87.51,87.92,137018.0
2017-02-01 10:00:00,87.95,88.3,87.54,87.89,97567.0,87.95,88.3,87.54,87.89,97567.0
2017-02-01 10:30:00,87.93,88.22,87.44,87.6,113958.0,87.93,88.22,87.44,87.6,113958.0
2017-02-01 11:00:00,87.61,87.98,87.61,87.92,70307.0,87.61,87.98,87.61,87.92,70307.0
2017-02-01 11:30:00,87.9,88.08,87.65,87.8,75436.0,87.9,88.08,87.65,87.8,75436.0
2017-02-01 12:00:00,87.85,88.3,87.81,88.07,34447.0,87.85,88.3,87.81,88.07,34447.0
2017-02-01 12:30:00,88.09,88.31,87.94,88.3,36612.0,88.09,88.31,87.94,88.3,36612.0
2017-02-01 13:00:00,88.25,88.5,88.0,88.17,27547.0,88.25,88.5,88.0,88.17,27547.0
2017-02-01 13:30:00,88.18,88.23,87.69,87.8,138217.0,88.18,88.23,87.69,87.8,138217.0
2017-02-01 14:00:00,87.77,88.35,87.74,88.26,32958.0,87.77,88.35,87.74,88.26,32958.0
2017-02-01 14:30:00,88.32,88.35,87.92,88.3,38472.0,88.32,88.35,87.92,88.3,38472.0
2017-02-01 15:00:00,88.34,88.46,88.09,88.46,31429.0,88.34,88.46,88.09,88.46,31429.0
2017-02-01 15:30:00,88.4,88.79,88.09,88.62,185926.0,88.4,88.79,88.09,88.62,185926.0
2017-02-02 09:30:00,88.5,88.81,87.37,88.65,51939.0,88.5,88.81,87.37,88.65,51939.0
2017-02-02 10:00:00,88.45,89.01,88.11,88.46,43870.0,88.45,89.01,88.11,88.46,43870.0
2017-02-02 10:30:00,88.4,88.94,88.09,88.91,47348.0,88.4,88.94,88.09,88.91,47348.0
2017-02-02 11:00:00,88.94,88.99,88.23,88.44,36533.0,88.94,88.99,88.23,88.44,36533.0
2017-02-02 11:30:00,88.52,88.57,87.81,87.93,93697.0,88.52,88.57,87.81,87.93,93697.0
2017-02-02 12:00:00,87.91,88.17,87.87,88.02,28871.0,87.91,88.17,87.87,88.02,28871.0
2017-02-02 12:30:00,88.02,88.23,87.89,88.08,40104.0,88.02,88.23,87.89,88.08,40104.0
2017-02-02 13:00:00,88.1,88.45,88.06,88.4,21800.0,88.1,88.45,88.06,88.4,21800.0
2017-02-02 13:30:00,88.39,88.39,88.27,88.35,45286.0,88.39,88.39,88.27,88.35,45286.0
2017-02-02 14:00:00,88.32,88.36,88.14,88.14,158356.0,88.32,88.36,88.14,88.14,158356.0
2017-02-02 14:30:00,88.15,88.29,88.05,88.25,75258.0,88.15,88.29,88.05,88.25,75258.0
2017-02-02 15:00:00,88.25,88.29,88.09,88.27,79263.0,88.25,88.29,88.09,88.27,79263.0
2017-02-02 15:30:00,88.22,88.56,88.18,88.33,80215.0,88.22,88.56,88.18,88.33,80215.0
2017-02-03 09:30:00,89.23,89.81,88.49,89.05,103713.0,89.23,89.81,88.49,89.05,103713.0
2017-02-03 10:00:00,89.02,89.32,88.77,89.0,104172.0,89.02,89.32,88.77,89.0,104172.0
2017-02-03 10:30:00,89.07,89.56,88.91,89.18,38826.0,89.07,89.56,88.91,89.18,38826.0
2017-02-03 11:00:00,89.03,89.08,88.69,88.69,129096.0,89.03,89.08,88.69,88.69,129096.0
2017-02-03 11:30:00,88.73,88.93,88.32,88.87,26708.0,88.73,88.93,88.32,88.87,26708.0
2017-02-03 12:00:00,88.84,89.04,88.76,88.95,20498.0,88.84,89.04,88.76,88.95,20498.0
2017-02-03 12:30:00,89.0,89.12,88.83,88.84,13707.0,89.0,89.12,88.83,88.84,13707.0
2017-02-03 13:00:00,88.83,89.2,88.75,89.11,20684.0,88.83,89.2,88.75,89.11,20684.0
2017-02-03 13:30:00,89.01,89.12,88.78,88.91,24333.0,89.01,89.12,88.78,88.91,24333.0
2017-02-03 14:00:00,88.95,89.13,88.86,88.97,24940.0,88.95,89.13,88.86,88.97,24940.0
2017-02-03 14:30:00,89.0,89.16,88.85,89.08,62335.0,89.0,89.16,88.85,89.08,62335.0
2017-02-03 15:00:00,89.04,89.22,88.98,89.07,50236.0,89.04,89.22,88.98,89.07,50236.0
2017-02-03 15:30:00,89.07,89.2,88.73,88.81,145191.0,89.07,89.2,88.73,88.81,145191.0
2017-02-06 09:30:00,88.57,88.9,88.16,88.24,94100.0,88.57,88.9,88.16,88.24,94100.0
2017-02-06 10:00:00,88.21,88.94,88.14,88.63,64967.0,88.21,88.94,88.14,88.63,64967.0
2017-02-06 10:30:00,88.63,88.66,88.07,88.16,42766.0,88.63,88.66,88.07,88.16,42766.0
2017-02-06 11:00:00,88.16,88.41,88.11,88.35,42563.0,88.16,88.41,88.11,88.35,42563.0
2017-02-06 11:30:00,88.36,88.43,88.19,88.36,22394.0,88.36,88.43,88.19,88.36,22394.0
2017-02-06 12:00:00,88.33,88.33,88.13,88.21,26008.0,88.33,88.33,88.13,88.21,26008.0
2017-02-06 12:30:00,88.33,88.35,88.07,88.07,46594.0,88.33,88.35,88.07,88.07,46594.0
2017-02-06 13:00:00,88.07,88.33,87.98,88.29,40389.0,88.07,88.33,87.98,88.29,40389.0
2017-02-06 13:30:00,88.29,88.33,88.07,88.15,50313.0,88.29,88.33,88.07,88.15,50313.0
2017-02-06 14:00:00,88.12,88.44,88.07,88.44,42264.0,88.12,88.44,88.07,88.44,42264.0
2017-02-06 14:30:00,88.44,88.55,88.09,88.55,42789.0,88.44,88.55,88.09,88.55,42789.0
2017-02-06 15:00:00,88.51,88.8,88.39,88.76,28906.0,88.51,88.8,88.39,88.76,28906.0
2017-02-06 15:30:00,88.76,88.92,88.63,88.74,102856.0,88.76,88.92,88.63,88.74,102856.0
2017-02-07 09:30:00,90.0,90.2,89.43,89.78,113409.0,90.0,90.2,89.43,89.78,113409.0
2017-02-07 10:00:00,89.77,89.79,89.26,89.65,71700.0,89.77,89.79,89.26,89.65,71700.0
2017-02-07 10:30:00,89.61,89.96,89.52,89.76,43778.0,89.61,89.96,89.52,89.76,43778.0
2017-02-07 11:00:00,89.77,89.99,89.57,89.57,32991.0,89.77,89.99,89.57,89.57,32991.0
2017-02-07 11:30:00,89.67,89.69,89.12,89.15,26579.0,89.67,89.69,89.12,89.15,26579.0
2017-02-07 12:00:00,89.11,89.48,89.01,89.14,36710.0,89.11,89.48,89.01,89.14,36710.0
2017-02-07 12:30:00,89.16,89.4,88.9,89.1,48000.0,89.16,89.4,88.9,89.1,48000.0
2017-02-07 13:00:00,89.1,89.29,88.95,89.01,30824.0,89.1,89.29,88.95,89.01,30824.0
2017-02-07 13:30:00,89.0,89.08,88.91,89.0,33753.0,89.0,89.08,88.91,89.0,33753.0
2017-02-07 14:00:00,89.04,89.12,88.12,88.25,35880.0,89.04,89.12,88.12,88.25,35880.0
2017-02-07 14:30:00,88.37,88.85,88.23,88.62,45250.0,88.37,88.85,88.23,88.62,45250.0
2017-02-07 15:00:00,88.81,88.81,88.59,88.69,26347.0,88.81,88.81,88.59,88.69,26347.0
2017-02-07 15:30:00,88.67,89.01,88.48,88.91,101671.0,88.67,89.01,88.48,88.91,101671.0
2017-02-08 09:30:00,88.7,89.74,88.0,89.09,102959.0,88.7,89.74,88.0,89.09,102959.0
2017-02-08 10:00:00,89.09,89.45,88.92,89.0,94743.0,89.09,89.45,88.92,89.0,94743.0
2017-02-08 10:30:00,89.06,89.34,88.76,89.27,64405.0,89.06,89.34,88.76,89.27,64405.0
2017-02-08 11:00:00,89.26,89.41,89.16,89.35,43158.0,89.26,89.41,89.16,89.35,43158.0
2017-02-08 11:30:00,89.32,90.09,89.22,90.05,51463.0,89.32,90.09,89.22,90.05,51463.0
2017-02-08 12:00:00,90.04,90.16,89.45,89.92,41252.0,90.04,90.16,89.45,89.92,41252.0
2017-02-08 12:30:00,89.9,90.5,89.84,90.41,42498.0,89.9,90.5,89.84,90.41,42498.0
2017-02-08 13:00:00,90.42,90.56,90.08,90.44,26473.0,90.42,90.56,90.08,90.44,26473.0
2017-02-08 13:30:00,90.44,90.8,90.4,90.7,37381.0,90.44,90.8,90.4,90.7,37381.0
2017-02-08 14:00:00,90.69,91.14,90.69,91.04,94499.0,90.69,91.14,90.69,91.04,94499.0
2017-02-08 14:30:00,91.01,91.23,90.88,91.01,50325.0,91.01,91.23,90.88,91.01,50325.0
2017-02-08 15:00:00,91.0,91.12,90.72,91.1,49803.0,91.0,91.12,90.72,91.1,49803.0
2017-02-08 15:30:00,91.1,91.15,90.87,90.89,120138.0,91.1,91.15,90.87,90.89,120138.0
2017-02-09 09:30:00,90.89,91.9,90.76,91.36,80365.0,90.89,91.9,90.76,91.36,80365.0
2017-02-09 10:00:00,91.37,92.19,91.17,91.34,82883.0,91.37,92.19,91.17,91.34,82883.0
2017-02-09 10:30:00,91.37,91.37,90.94,91.16,36088.0,91.37,91.37,90.94,91.16,36088.0
2017-02-09 11:00:00,91.1,91.54,91.05,91.29,47534.0,91.1,91.54,91.05,91.29,47534.0
2017-02-09 11:30:00,91.29,91.44,91.14,91.17,13937.0,91.29,91.44,91.14,91.17,13937.0
2017-02-09 12:00:00,91.13,91.5,91.06,91.31,24384.0,91.13,91.5,91.06,91.31,24384.0
2017-02-09 12:30:00,91.35,91.36,91.08,91.24,38176.0,91.35,91.36,91.08,91.24,38176.0
2017-02-09 13:00:00,91.2,91.21,90.62,91.08,96794.0,91.2,91.21,90.62,91.08,96794.0
2017-02-09 13:30:00,91.05,91.18,90.79,91.1,33389.0,91.05,91.18,90.79,91.1,33389.0
2017-02-09 14:00:00,91.1,91.15,90.76,90.81,26837.0,91.1,91.15,90.76,90.81,26837.0
2017-02-09 14:30:00,90.77,91.04,90.71,90.89,28294.0,90.77,91.04,90.71,90.89,28294.0
2017-02-09 15:00:00,90.85,90.94,90.78,90.91,18741.0,90.85,90.94,90.78,90.91,18741.0
2017-02-09 15:30:00,90.9,91.26,90.74,91.15,93443.0,90.9,91.26,90.74,91.15,93443.0
2017-02-10 09:30:00,91.23,91.27,90.1,90.32,64062.0,91.23,91.27,90.1,90.32,64062.0
2017-02-10 10:00:00,90.32,90.4,89.68,90.0,59875.0,90.32,90.4,89.68,90.0,59875.0
2017-02-10 10:30:00,90.02,90.21,89.89,90.21,22238.0,90.02,90.21,89.89,90.21,22238.0
2017-02-10 11:00:00,90.25,90.3,89.75,89.75,20058.0,90.25,90.3,89.75,89.75,20058.0
2017-02-10 11:30:00,89.78,89.78,89.4,89.59,44892.0,89.78,89.78,89.4,89.59,44892.0
2017-02-10 12:00:00,89.64,89.66,89.52,89.63,13212.0,89.64,89.66,89.52,89.63,13212.0
2017-02-10 12:30:00,89.64,89.68,89.37,89.46,31157.0,89.64,89.68,89.37,89.46,31157.0
2017-02-10 13:00:00,89.44,89.91,89.41,89.86,36468.0,89.44,89.91,89.41,89.86,36468.0
2017-02-10 13:30:00,89.87,90.36,89.84,90.27,33748.0,89.87,90.36,89.84,90.27,33748.0
2017-02-10 14:00:00,90.3,90.52,90.22,90.39,26664.0,90.3,90.52,90.22,90.39,26664.0
2017-02-10 14:30:00,90.38,90.52,90.25,90.35,29823.0,90.38,90.52,90.25,90.35,29823.0
2017-02-10 15:00:00,90.38,90.41,90.09,90.12,15903.0,90.38,90.41,90.09,90.12,15903.0
2017-02-10 15:30:00,90.13,90.34,90.05,90.12,80861.0,90.13,90.34,90.05,90.12,80861.0
2017-02-13 09:30:00,90.33,90.89,90.03,90.71,34906.0,90.33,90.89,90.03,90.71,34906.0
2017-02-13 10:00:00,90.67,90.94,90.36,90.52,21639.0,90.67,90.94,90.36,90.52,21639.0
2017-02-13 10:30:00,90.4,90.81,90.36,90.65,16734.0,90.4,90.81,90.36,90.65,16734.0
2017-02-13 11:00:00,90.75,90.86,90.42,90.42,34608.0,90.75,90.86,90.42,90.42,34608.0
2017-02-13 11:30:00,90.39,90.51,90.22,90.28,15054.0,90.39,90.51,90.22,90.28,15054.0
2017-02-13 12:00:00,90.3,90.46,90.29,90.37,17394.0,90.3,90.46,90.29,90.37,17394.0
2017-02-13 12:30:00,90.44,90.69,90.37,90.47,24413.0,90.44,90.69,90.37,90.47,24413.0
2017-02-13 13:00:00,90.4,90.6,90.38,90.58,8947.0,90.4,90.6,90.38,90.58,8947.0
2017-02-13 13:30:00,90.61,90.72,90.53,90.56,25595.0,90.61,90.72,90.53,90.56,25595.0
2017-02-13 14:00:00,90.55,90.66,90.53,90.55,19760.0,90.55,90.66,90.53,90.55,19760.0
2017-02-13 14:30:00,90.53,90.77,90.42,90.76,28893.0,90.53,90.77,90.42,90.76,28893.0
2017-02-13 15:00:00,90.75,90.87,90.67,90.84,15251.0,90.75,90.87,90.67,90.84,15251.0
2017-02-13 15:30:00,90.78,90.93,90.61,90.89,76509.0,90.78,90.93,90.61,90.89,76509.0
2017-02-14 09:30:00,90.46,91.0,90.24,90.82,59102.0,90.46,91.0,90.24,90.82,59102.0
2017-02-14 10:00:00,90.82,91.46,90.8,91.09,28806.0,90.82,91.46,90.8,91.09,28806.0
2017-02-14 10:30:00,91.06,91.28,90.88,91.17,50104.0,91.06,91.28,90.88,91.17,50104.0
2017-02-14 11:00:00,91.13,91.2,90.6,90.63,61467.0,91.13,91.2,90.6,90.63,61467.0
2017-02-14 11:30:00,90.59,90.84,90.09,90.41,36897.0,90.59,90.84,90.09,90.41,36897.0
2017-02-14 12:00:00,90.34,90.9,90.19,90.9,19884.0,90.34,90.9,90.19,90.9,19884.0
2017-02-14 12:30:00,90.95,90.99,90.74,90.8,13389.0,90.95,90.99,90.74,90.8,13389.0
2017-02-14 13:00:00,90.76,91.27,90.73,91.09,36403.0,90.76,91.27,90.73,91.09,36403.0
2017-02-14 13:30:00,91.12,91.55,91.11,91.47,27556.0,91.12,91.55,91.11,91.47,27556.0
2017-02-14 14:00:00,91.45,91.6,91.23,91.25,41705.0,91.45,91.6,91.23,91.25,41705.0
2017-02-14 14:30:00,91.3,91.31,90.88,90.89,51183.0,91.3,91.31,90.88,90.89,51183.0
2017-02-14 15:00:00,90.89,91.15,90.85,91.02,56693.0,90.89,91.15,90.85,91.02,56693.0
2017-02-14 15:30:00,91.02,91.54,91.01,91.18,123937.0,91.02,91.54,91.01,91.18,123937.0
2017-02-15 09:30:00,91.39,91.71,90.93,91.05,42026.0,91.39,91.71,90.93,91.05,42026.0
2017-02-15 10:00:00,91.16,91.17,90.4,90.89,85608.0,91.16,91.17,90.4,90.89,85608.0
2017-02-15 10:30:00,90.95,90.97,90.45,90.9,58053.0,90.95,90.97,90.45,90.9,58053.0
2017-02-15 11:00:00,90.94,91.06,90.63,90.79,34273.0,90.94,91.06,90.63,90.79,34273.0
2017-02-15 11:30:00,90.84,90.93,90.48,90.54,35222.0,90.84,90.93,90.48,90.54,35222.0
2017-02-15 12:00:00,90.57,90.6,90.19,90.4,24247.0,90.57,90.6,90.19,90.4,24247.0
2017-02-15 12:30:00,90.4,90.45,90.17,90.27,64264.0,90.4,90.45,90.17,90.27,64264.0
2017-02-15 13:00:00,90.29,90.61,90.15,90.59,93024.0,90.29,90.61,90.15,90.59,93024.0
2017-02-15 13:30:00,90.56,90.63,90.44,90.5,42147.0,90.56,90.63,90.44,90.5,42147.0
2017-02-15 14:00:00,90.49,90.9,90.49,90.75,66755.0,90.49,90.9,90.49,90.75,66755.0
2017-02-15 14:30:00,90.75,90.86,90.68,90.72,53620.0,90.75,90.86,90.68,90.72,53620.0
2017-02-15 15:00:00,90.72,91.52,90.57,91.52,86301.0,90.72,91.52,90.57,91.52,86301.0
2017-02-15 15:30:00,91.51,91.74,91.21,91.47,132465.0,91.51,91.74,91.21,91.47,132465.0
2017-02-16 09:30:00,91.77,92.42,90.97,91.7,69376.0,91.77,92.42,90.97,91.7,69376.0
2017-02-16 10:00:00,91.56,91.64,90.84,90.85,72326.0,91.56,91.64,90.84,90.85,72326.0
2017-02-16 10:30:00,91.0,91.56,90.65,90.81,101749.0,91.0,91.56,90.65,90.81,101749.0
2017-02-16 11:00:00,90.77,91.06,90.27,90.91,35086.0,90.77,91.06,90.27,90.91,35086.0
2017-02-16 11:30:00,90.91,91.03,90.27,90.33,48820.0,90.91,91.03,90.27,90.33,48820.0
2017-02-16 12:00:00,90.33,90.55,90.06,90.51,47969.0,90.33,90.55,90.06,90.51,47969.0
2017-02-16 12:30:00,90.48,90.52,90.08,90.09,37880.0,90.48,90.52,90.08,90.09,37880.0
2017-02-16 13:00:00,90.09,90.23,90.0,90.07,53801.0,90.09,90.23,90.0,90.07,53801.0
2017-02-16 13:30:00,90.12,90.3,89.97,90.23,74869.0,90.12,90.3,89.97,90.23,74869.0
2017-02-16 14:00:00,90.22,90.26,89.87,89.97,50984.0,90.22,90.26,89.87,89.97,50984.0
2017-02-16 14:30:00,89.91,90.55,89.87,90.5,37877.0,89.91,90.55,89.87,90.5,37877.0
2017-02-16 15:00:00,90.5,90.82,90.31,90.44,74526.0,90.5,90.82,90.31,90.44,74526.0
2017-02-16 15:30:00,90.47,90.64,90.21,90.53,157342.0,90.47,90.64,90.21,90.53,157342.0
2017-02-17 09:30:00,90.5,91.29,89.83,90.5,80832.0,90.5,91.29,89.83,90.5,80832.0
2017-02-17 10:00:00,90.54,90.69,89.73,89.81,43608.0,90.54,90.69,89.73,89.81,43608.0
2017-02-17 10:30:00,89.8,90.0,89.71,89.98,64598.0,89.8,90.0,89.71,89.98,64598.0
2017-02-17 11:00:00,89.97,90.15,89.65,89.77,48765.0,89.97,90.15,89.65,89.77,48765.0
2017-02-17 11:30:00,89.74,89.89,89.71,89.77,44875.0,89.74,89.89,89.71,89.77,44875.0
2017-02-17 12:00:00,89.77,89.81,89.7,89.79,31530.0,89.77,89.81,89.7,89.79,31530.0
2017-02-17 12:30:00,89.74,89.8,89.2,89.79,49344.0,89.74,89.8,89.2,89.79,49344.0
2017-02-17 13:00:00,89.76,90.05,89.71,90.04,42027.0,89.76,90.05,89.71,90.04,42027.0
2017-02-17 13:30:00,90.04,90.04,89.72,89.82,37802.0,90.04,90.04,89.72,89.82,37802.0
2017-02-17 14:00:00,89.84,89.87,89.67,89.87,49371.0,89.84,89.87,89.67,89.87,49371.0
2017-02-17 14:30:00,89.84,89.94,89.7,89.89,51011.0,89.84,89.94,89.7,89.89,51011.0
2017-02-17 15:00:00,89.9,90.07,89.76,89.91,77535.0,89.9,90.07,89.76,89.91,77535.0
2017-02-17 15:30:00,89.91,89.94,89.64,89.84,320213.0,89.91,89.94,89.64,89.84,320213.0
2017-02-21 09:30:00,90.24,90.46,89.42,89.92,67153.0,90.24,90.46,89.42,89.92,67153.0
2017-02-21 10:00:00,89.9,90.18,89.73,90.11,81488.0,89.9,90.18,89.73,90.11,81488.0
2017-02-21 10:30:00,90.1,90.14,89.95,90.01,92379.0,90.1,90.14,89.95,90.01,92379.0
2017-02-21 11:00:00,90.01,90.07,89.91,89.95,76923.0,90.01,90.07,89.91,89.95,76923.0
2017-02-21 11:30:00,89.97,90.0,89.72,89.82,154019.0,89.97,90.0,89.72,89.82,154019.0
2017-02-21 12:00:00,89.92,89.95,89.71,89.79,39043.0,89.92,89.95,89.71,89.79,39043.0
2017-02-21 12:30:00,89.87,90.06,89.63,89.86,91528.0,89.87,90.06,89.63,89.86,91528.0
2017-02-21 13:00:00,89.86,90.1,89.78,90.1,46750.0,89.86,90.1,89.78,90.1,46750.0
2017-02-21 13:30:00,90.07,90.13,89.84,89.93,105336.0,90.07,90.13,89.84,89.93,105336.0
2017-02-21 14:00:00,89.95,90.23,89.89,90.2,22575.0,89.95,90.23,89.89,90.2,22575.0
2017-02-21 14:30:00,90.19,90.33,90.08,90.2,49355.0,90.19,90.33,90.08,90.2,49355.0
2017-02-21 15:00:00,90.17,90.36,90.05,90.32,46360.0,90.17,90.36,90.05,90.32,46360.0
2017-02-21 15:30:00,90.36,90.45,90.12,90.25,127334.0,90.36,90.45,90.12,90.25,127334.0
2017-02-22 09:30:00,90.46,90.96,90.04,90.56,52117.0,90.46,90.96,90.04,90.56,52117.0
2017-02-22 10:00:00,90.49,90.6,90.17,90.41,49646.0,90.49,90.6,90.17,90.41,49646.0
2017-02-22 10:30:00,90.32,90.76,90.12,90.64,42989.0,90.32,90.76,90.12,90.64,42989.0
2017-02-22 11:00:00,90.64,90.66,90.0,90.48,26043.0,90.64,90.66,90.0,90.48,26043.0
2017-02-22 11:30:00,90.42,90.5,90.26,90.26,36747.0,90.42,90.5,90.26,90.26,36747.0
2017-02-22 12:00:00,90.21,90.28,90.06,90.17,16931.0,90.21,90.28,90.06,90.17,16931.0
2017-02-22 12:30:00,90.16,90.25,89.99,90.25,97755.0,90.16,90.25,89.99,90.25,97755.0
2017-02-22 13:00:00,90.3,90.4,90.12,90.19,33482.0,90.3,90.4,90.12,90.19,33482.0
2017-02-22 13:30:00,90.19,90.28,89.95,89.95,98607.0,90.19,90.28,89.95,89.95,98607.0
2017-02-22 14:00:00,89.96,90.0,89.82,89.9,29947.0,89.96,90.0,89.82,89.9,29947.0
2017-02-22 14:30:00,89.93,89.95,89.75,89.75,38339.0,89.93,89.95,89.75,89.75,38339.0
2017-02-22 15:00:00,89.75,90.02,89.72,89.88,60142.0,89.75,90.02,89.72,89.88,60142.0
2017-02-22 15:30:00,89.88,89.99,89.69,89.8,175121.0,89.88,89.99,89.69,89.8,175121.0
2017-02-23 09:30:00,89.76,90.62,89.38,89.82,120008.0,89.76,90.62,89.38,89.82,120008.0
2017-02-23 10:00:00,89.79,90.07,89.23,89.41,79350.0,89.79,90.07,89.23,89.41,79350.0
2017-02-23 10:30:00,89.39,89.67,89.2,89.3,39726.0,89.39,89.67,89.2,89.3,39726.0
2017-02-23 11:00:00,89.29,89.34,88.87,89.34,69702.0,89.29,89.34,88.87,89.34,69702.0
2017-02-23 11:30:00,89.35,89.49,89.11,89.25,31661.0,89.35,89.49,89.11,89.25,31661.0
2017-02-23 12:00:00,89.25,89.59,89.2,89.5,40018.0,89.25,89.59,89.2,89.5,40018.0
2017-02-23 12:30:00,89.5,89.84,89.5,89.8,42188.0,89.5,89.84,89.5,89.8,42188.0
2017-02-23 13:00:00,89.72,89.84,89.53,89.56,29914.0,89.72,89.84,89.53,89.56,29914.0
2017-02-23 13:30:00,89.59,89.6,89.21,89.28,43739.0,89.59,89.6,89.21,89.28,43739.0
2017-02-23 14:00:00,89.32,89.57,89.17,89.54,47947.0,89.32,89.57,89.17,89.54,47947.0
2017-02-23 14:30:00,89.54,89.67,89.5,89.65,45383.0,89.54,89.67,89.5,89.65,45383.0
2017-02-23 15:00:00,89.65,89.9,89.53,89.53,91372.0,89.65,89.9,89.53,89.53,91372.0
2017-02-23 15:30:00,89.52,89.62,89.11,89.31,234076.0,89.52,89.62,89.11,89.31,234076.0
2017-02-24 09:30:00,87.99,88.82,86.95,87.93,216520.0,87.99,88.82,86.95,87.93,216520.0
2017-02-24 10:00:00,87.98,88.46,87.05,87.64,90758.0,87.98,88.46,87.05,87.64,90758.0
2017-02-24 10:30:00,87.68,87.69,86.89,87.17,196520.0,87.68,87.69,86.89,87.17,196520.0
2017-02-24 11:00:00,87.18,87.2,86.84,86.99,96576.0,87.18,87.2,86.84,86.99,96576.0
2017-02-24 11:30:00,86.99,87.09,86.75,86.79,152581.0,86.99,87.09,86.75,86.79,152581.0
2017-02-24 12:00:00,86.79,86.98,86.6,86.7,112445.0,86.79,86.98,86.6,86.7,112445.0
2017-02-24 12:30:00,86.68,86.73,85.93,86.23,280072.0,86.68,86.73,85.93,86.23,280072.0
2017-02-24 13:00:00,86.23,86.64,86.18,86.45,85402.0,86.23,86.64,86.18,86.45,85402.0
2017-02-24 13:30:00,86.46,86.5,86.33,86.36,38231.0,86.46,86.5,86.33,86.36,38231.0
2017-02-24 14:00:00,86.38,86.7,86.25,86.4,68417.0,86.38,86.7,86.25,86.4,68417.0
2017-02-24 14:30:00,86.38,86.46,85.88,86.1,91784.0,86.38,86.46,85.88,86.1,91784.0
2017-02-24 15:00:00,86.1,86.88,86.03,86.79,177482.0,86.1,86.88,86.03,86.79,177482.0
2017-02-24 15:30:00,86.78,87.65,86.51,87.52,483308.0,86.78,87.65,86.51,87.52,483308.0
2017-02-27 09:30:00,87.26,88.9,87.26,88.78,190134.0,87.26,88.9,87.26,88.78,190134.0
2017-02-27 10:00:00,88.7,89.27,88.41,89.15,107221.0,88.7,89.27,88.41,89.15,107221.0
2017-02-27 10:30:00,88.99,89.59,88.93,89.55,61193.0,88.99,89.59,88.93,89.55,61193.0
2017-02-27 11:00:00,89.51,89.7,88.94,89.09,64180.0,89.51,89.7,88.94,89.09,64180.0
2017-02-27 11:30:00,89.09,89.53,89.03,89.15,34906.0,89.09,89.53,89.03,89.15,34906.0
2017-02-27 12:00:00,89.18,89.39,89.06,89.28,26951.0,89.18,89.39,89.06,89.28,26951.0
2017-02-27 12:30:00,89.28,89.32,89.07,89.32,46264.0,89.28,89.32,89.07,89.32,46264.0
2017-02-27 13:00:00,89.38,89.95,89.33,89.92,58935.0,89.38,89.95,89.33,89.92,58935.0
2017-02-27 13:30:00,89.89,90.05,89.73,89.73,29738.0,89.89,90.05,89.73,89.73,29738.0
2017-02-27 14:00:00,89.73,89.9,89.71,89.84,27500.0,89.73,89.9,89.71,89.84,27500.0
2017-02-27 14:30:00,89.8,90.76,89.8,90.69,87238.0,89.8,90.76,89.8,90.69,87238.0
2017-02-27 15:00:00,90.7,91.4,90.66,91.35,109218.0,90.7,91.4,90.66,91.35,109218.0
2017-02-27 15:30:00,91.36,91.74,91.29,91.62,241546.0,91.36,91.74,91.29,91.62,241546.0
2017-02-28 09:30:00,91.6,91.99,91.21,91.79,162477.0,91.6,91.99,91.21,91.79,162477.0
2017-02-28 10:00:00,91.77,92.14,91.54,91.99,162324.0,91.77,92.14,91.54,91.99,162324.0
2017-02-28 10:30:00,91.96,92.73,91.8,92.73,139269.0,91.96,92.73,91.8,92.73,139269.0
2017-02-28 11:00:00,92.73,93.7,92.37,93.42,147606.0,92.73,93.7,92.37,93.42,147606.0
2017-02-28 11:30:00,93.45,94.0,92.79,92.84,114056.0,93.45,94.0,92.79,92.84,114056.0
2017-02-28 12:00:00,92.86,93.43,92.57,92.73,122078.0,92.86,93.43,92.57,92.73,122078.0
2017-02-28 12:30:00,92.76,93.5,92.71,93.46,99342.0,92.76,93.5,92.71,93.46,99342.0
2017-02-28 13:00:00,93.46,93.55,92.97,93.48,56457.0,93.46,93.55,92.97,93.48,56457.0
2017-02-28 13:30:00,93.51,93.75,93.18,93.57,50874.0,93.51,93.75,93.18,93.57,50874.0
2017-02-28 14:00:00,93.54,93.95,93.52,93.89,141333.0,93.54,93.95,93.52,93.89,141333.0
2017-02-28 14:30:00,93.9,93.98,93.81,93.94,149179.0,93.9,93.98,93.81,93.94,149179.0
2017-02-28 15:00:00,93.94,94.0,93.85,93.98,120120.0,93.94,94.0,93.85,93.98,120120.0
2017-02-28 15:30:00,93.97,94.05,93.43,93.91,369376.0,93.97,94.05,93.43,93.91,369376.0
2017-03-01 09:30:00,94.5,95.48,93.28,93.67,188499.0,94.5,95.48,93.28,93.67,188499.0
2017-03-01 10:00:00,93.6,94.6,93.6,94.09,109502.0,93.6,94.6,93.6,94.09,109502.0
2017-03-01 10:30:00,94.11,94.13,93.41,93.99,114769.0,94.11,94.13,93.41,93.99,114769.0
2017-03-01 11:00:00,93.99,94.48,93.93,94.46,78573.0,93.99,94.48,93.93,94.46,78573.0
2017-03-01 11:30:00,94.45,94.86,94.21,94.46,66429.0,94.45,94.86,94.21,94.46,66429.0
2017-03-01 12:00:00,94.42,94.61,94.28,94.37,101109.0,94.42,94.61,94.28,94.37,101109.0
2017-03-01 12:30:00,94.35,94.56,94.14,94.17,113131.0,94.35,94.56,94.14,94.17,113131.0
2017-03-01 13:00:00,94.19,94.63,94.13,94.63,75270.0,94.19,94.63,94.13,94.63,75270.0
2017-03-01 13:30:00,94.65,94.84,93.67,93.85,76697.0,94.65,94.84,93.67,93.85,76697.0
2017-03-01 14:00:00,93.87,94.09,93.8,93.99,65832.0,93.87,94.09,93.8,93.99,65832.0
2017-03-01 14:30:00,94.0,94.1,93.33,93.43,68229.0,94.0,94.1,93.33,93.43,68229.0
2017-03-01 15:00:00,93.4,93.4,92.84,93.08,97830.0,93.4,93.4,92.84,93.08,97830.0
2017-03-01 15:30:00,93.11,94.27,93.09,93.8,302837.0,93.11,94.27,93.09,93.8,302837.0
2017-03-02 09:30:00,93.5,94.16,93.02,93.86,106191.0,93.5,94.16,93.02,93.86,106191.0
2017-03-02 10:00:00,93.86,94.46,93.7,94.34,57939.0,93.86,94.46,93.7,94.34,57939.0
2017-03-02 10:30:00,94.32,95.03,94.23,95.0,105523.0,94.32,95.03,94.23,95.0,105523.0
2017-03-02 11:00:00,94.98,95.15,94.81,95.12,123652.0,94.98,95.15,94.81,95.12,123652.0
2017-03-02 11:30:00,95.15,95.35,94.78,95.35,60860.0,95.15,95.35,94.78,95.35,60860.0
2017-03-02 12:00:00,95.37,95.67,95.2,95.62,52587.0,95.37,95.67,95.2,95.62,52587.0
2017-03-02 12:30:00,95.62,95.79,95.41,95.45,44516.0,95.62,95.79,95.41,95.45,44516.0
2017-03-02 13:00:00,95.45,95.48,95.03,95.14,109921.0,95.45,95.48,95.03,95.14,109921.0
2017-03-02 13:30:00,95.15,95.15,94.66,94.67,34204.0,95.15,95.15,94.66,94.67,34204.0
2017-03-02 14:00:00,94.71,94.75,93.46,93.49,70594.0,94.71,94.75,93.46,93.49,70594.0
2017-03-02 14:30:00,93.49,93.79,93.49,93.74,53958.0,93.49,93.79,93.49,93.74,53958.0
2017-03-02 15:00:00,93.76,93.8,93.29,93.74,79371.0,93.76,93.8,93.29,93.74,79371.0
2017-03-02 15:30:00,93.79,93.8,93.29,93.42,112239.0,93.79,93.8,93.29,93.42,112239.0
2017-03-03 09:30:00,93.19,94.28,93.0,93.43,68449.0,93.19,94.28,93.0,93.43,68449.0
2017-03-03 10:00:00,93.43,93.89,92.71,92.73,104519.0,93.43,93.89,92.71,92.73,104519.0
2017-03-03 10:30:00,92.75,92.75,92.17,92.27,64036.0,92.75,92.75,92.17,92.27,64036.0
2017-03-03 11:00:00,92.22,92.8,91.82,92.74,65921.0,92.22,92.8,91.82,92.74,65921.0
2017-03-03 11:30:00,92.75,93.45,92.53,93.4,65320.0,92.75,93.45,92.53,93.4,65320.0
2017-03-03 12:00:00,93.36,93.39,92.8,93.11,60004.0,93.36,93.39,92.8,93.11,60004.0
2017-03-03 12:30:00,93.07,93.35,93.01,93.34,21242.0,93.07,93.35,93.01,93.34,21242.0
2017-03-03 13:00:00,93.33,93.58,93.14,93.56,36433.0,93.33,93.58,93.14,93.56,36433.0
2017-03-03 13:30:00,93.64,93.74,93.45,93.59,38588.0,93.64,93.74,93.45,93.59,38588.0
2017-03-03 14:00:00,93.61,93.65,93.35,93.43,22415.0,93.61,93.65,93.35,93.43,22415.0
2017-03-03 14:30:00,93.43,93.57,93.35,93.54,24944.0,93.43,93.57,93.35,93.54,24944.0
2017-03-03 15:00:00,93.53,93.58,93.36,93.45,35970.0,93.53,93.58,93.36,93.45,35970.0
2017-03-03 15:30:00,93.45,93.99,93.44,93.97,149863.0,93.45,93.99,93.44,93.97,149863.0
2017-03-06 09:30:00,93.32,93.91,92.72,93.1,68586.0,93.32,93.91,92.72,93.1,68586.0
2017-03-06 10:00:00,93.13,93.46,92.77,92.97,34555.0,93.13,93.46,92.77,92.97,34555.0
2017-03-06 10:30:00,92.93,93.3,92.85,93.24,51964.0,92.93,93.3,92.85,93.24,51964.0
2017-03-06 11:00:00,93.24,93.47,93.02,93.26,24981.0,93.24,93.47,93.02,93.26,24981.0
2017-03-06 11:30:00,93.27,93.45,93.01,93.03,58397.0,93.27,93.45,93.01,93.03,58397.0
2017-03-06 12:00:00,93.06,93.06,92.7,92.95,39145.0,93.06,93.06,92.7,92.95,39145.0
2017-03-06 12:30:00,92.94,93.02,92.71,92.79,38968.0,92.94,93.02,92.71,92.79,38968.0
2017-03-06 13:00:00,92.8,93.01,92.7,92.96,28907.0,92.8,93.01,92.7,92.96,28907.0
2017-03-06 13:30:00,93.01,93.03,92.54,92.55,19890.0,93.01,93.03,92.54,92.55,19890.0
2017-03-06 14:00:00,92.56,92.69,92.49,92.54,36554.0,92.56,92.69,92.49,92.54,36554.0
2017-03-06 14:30:00,92.5,92.65,92.37,92.54,46608.0,92.5,92.65,92.37,92.54,46608.0
2017-03-06 15:00:00,92.57,92.6,92.18,92.3,64873.0,92.57,92.6,92.18,92.3,64873.0
2017-03-06 15:30:00,92.29,92.41,91.76,91.85,209234.0,92.29,92.41,91.76,91.85,209234.0
2017-03-07 09:30:00,90.56,91.7,90.33,91.09,138743.0,90.56,91.7,90.33,91.09,138743.0
2017-03-07 10:00:00,91.08,91.3,90.53,90.88,50797.0,91.08,91.3,90.53,90.88,50797.0
2017-03-07 10:30:00,90.94,91.23,90.84,91.09,34776.0,90.94,91.23,90.84,91.09,34776.0
2017-03-07 11:00:00,91.06,91.08,90.23,90.28,57530.0,91.06,91.08,90.23,90.28,57530.0
2017-03-07 11:30:00,90.29,90.34,89.99,89.99,22071.0,90.29,90.34,89.99,89.99,22071.0
2017-03-07 12:00:00,90.03,90.29,89.95,90.16,19350.0,90.03,90.29,89.95,90.16,19350.0
2017-03-07 12:30:00,90.18,90.55,90.05,90.43,24619.0,90.18,90.55,90.05,90.43,24619.0
2017-03-07 13:00:00,90.46,90.46,89.97,90.01,53421.0,90.46,90.46,89.97,90.01,53421.0
2017-03-07 13:30:00,90.01,90.09,89.72,89.82,36016.0,90.01,90.09,89.72,89.82,36016.0
2017-03-07 14:00:00,89.79,89.96,89.69,89.96,42481.0,89.79,89.96,89.69,89.96,42481.0
2017-03-07 14:30:00,89.98,89.98,89.68,89.69,47509.0,89.98,89.98,89.68,89.69,47509.0
2017-03-07 15:00:00,89.67,90.03,89.53,89.84,59479.0,89.67,90.03,89.53,89.84,59479.0
2017-03-07 15:30:00,89.83,89.88,89.04,89.23,195457.0,89.83,89.88,89.04,89.23,195457.0
2017-03-08 09:30:00,89.24,90.23,89.0,89.77,121574.0,89.24,90.23,89.0,89.77,121574.0
2017-03-08 10:00:00,89.84,90.16,89.72,90.12,77028.0,89.84,90.16,89.72,90.12,77028.0
2017-03-08 10:30:00,90.1,90.38,89.93,90.21,77129.0,90.1,90.38,89.93,90.21,77129.0
2017-03-08 11:00:00,90.22,90.52,90.06,90.29,41219.0,90.22,90.52,90.06,90.29,41219.0
2017-03-08 11:30:00,90.21,90.21,89.84,90.04,34288.0,90.21,90.21,89.84,90.04,34288.0
2017-03-08 12:00:00,90.0,90.14,89.89,89.91,18886.0,90.0,90.14,89.89,89.91,18886.0
2017-03-08 12:30:00,89.85,90.42,89.83,90.38,18231.0,89.85,90.42,89.83,90.38,18231.0
2017-03-08 13:00:00,90.34,90.55,90.29,90.54,19676.0,90.34,90.55,90.29,90.54,19676.0
2017-03-08 13:30:00,90.49,90.7,90.41,90.41,29791.0,90.49,90.7,90.41,90.41,29791.0
2017-03-08 14:00:00,90.44,90.63,90.02,90.24,38951.0,90.44,90.63,90.02,90.24,38951.0
2017-03-08 14:30:00,90.27,90.47,90.06,90.36,40454.0,90.27,90.47,90.06,90.36,40454.0
2017-03-08 15:00:00,90.45,90.69,90.22,90.22,44760.0,90.45,90.69,90.22,90.22,44760.0
2017-03-08 15:30:00,90.24,90.64,90.0,90.39,188803.0,90.24,90.64,90.0,90.39,188803.0
2017-03-09 09:30:00,90.18,91.16,90.08,90.13,38808.0,90.18,91.16,90.08,90.13,38808.0
2017-03-09 10:00:00,90.27,90.79,90.04,90.04,15180.0,90.27,90.79,90.04,90.04,15180.0
2017-03-09 10:30:00,90.07,90.27,90.0,90.12,53231.0,90.07,90.27,90.0,90.12,53231.0
2017-03-09 11:00:00,90.1,90.38,90.05,90.38,14915.0,90.1,90.38,90.05,90.38,14915.0
2017-03-09 11:30:00,90.38,90.74,90.38,90.57,14547.0,90.38,90.74,90.38,90.57,14547.0
2017-03-09 12:00:00,90.64,90.95,90.57,90.62,22375.0,90.64,90.95,90.57,90.62,22375.0
2017-03-09 12:30:00,90.51,91.02,90.33,90.88,17270.0,90.51,91.02,90.33,90.88,17270.0
2017-03-09 13:00:00,90.89,91.04,90.7,90.73,9528.0,90.89,91.04,90.7,90.73,9528.0
2017-03-09 13:30:00,90.73,90.73,90.27,90.36,14323.0,90.73,90.73,90.27,90.36,14323.0
2017-03-09 14:00:00,90.42,90.52,89.79,90.09,29807.0,90.42,90.52,89.79,90.09,29807.0
2017-03-09 14:30:00,90.1,90.35,89.95,90.3,32483.0,90.1,90.35,89.95,90.3,32483.0
2017-03-09 15:00:00,90.3,90.6,90.26,90.59,28875.0,90.3,90.6,90.26,90.59,28875.0
2017-03-09 15:30:00,90.58,90.96,90.57,90.96,83750.0,90.58,90.96,90.57,90.96,83750.0
2017-03-10 09:30:00,91.09,91.93,90.73,91.5,85903.0,91.09,91.93,90.73,91.5,85903.0
2017-03-10 10:00:00,91.62,91.74,91.06,91.22,63064.0,91.62,91.74,91.06,91.22,63064.0
2017-03-10 10:30:00,91.28,91.49,91.0,91.48,31975.0,91.28,91.49,91.0,91.48,31975.0
2017-03-10 11:00:00,91.43,91.46,90.91,91.18,22476.0,91.43,91.46,90.91,91.18,22476.0
2017-03-10 11:30:00,91.24,91.6,91.19,91.56,34877.0,91.24,91.6,91.19,91.56,34877.0
2017-03-10 12:00:00,91.53,91.57,91.23,91.32,17651.0,91.53,91.57,91.23,91.32,17651.0
2017-03-10 12:30:00,91.28,91.36,91.18,91.21,58233.0,91.28,91.36,91.18,91.21,58233.0
2017-03-10 13:00:00,91.26,91.26,90.82,90.86,14077.0,91.26,91.26,90.82,90.86,14077.0
2017-03-10 13:30:00,90.87,90.88,90.57,90.65,16261.0,90.87,90.88,90.57,90.65,16261.0
2017-03-10 14:00:00,90.67,91.03,90.62,90.99,41020.0,90.67,91.03,90.62,90.99,41020.0
2017-03-10 14:30:00,91.0,91.08,90.77,90.85,38719.0,91.0,91.08,90.77,90.85,38719.0
2017-03-10 15:00:00,90.88,92.13,90.88,92.07,57883.0,90.88,92.13,90.88,92.07,57883.0
2017-03-10 15:30:00,92.05,92.6,91.89,92.53,192188.0,92.05,92.6,91.89,92.53,192188.0
2017-03-13 09:30:00,92.68,92.76,92.07,92.11,44662.0,92.68,92.76,92.07,92.11,44662.0
2017-03-13 10:00:00,92.09,92.8,91.9,92.79,33016.0,92.09,92.8,91.9,92.79,33016.0
2017-03-13 10:30:00,92.76,93.18,92.52,92.64,52638.0,92.76,93.18,92.52,92.64,52638.0
2017-03-13 11:00:00,92.6,93.0,92.56,92.97,26088.0,92.6,93.0,92.56,92.97,26088.0
2017-03-13 11:30:00,92.95,93.13,92.76,92.91,22076.0,92.95,93.13,92.76,92.91,22076.0
2017-03-13 12:00:00,92.87,93.01,92.61,92.64,14503.0,92.87,93.01,92.61,92.64,14503.0
2017-03-13 12:30:00,92.67,93.04,92.54,92.87,25461.0,92.67,93.04,92.54,92.87,25461.0
2017-03-13 13:00:00,92.85,93.0,92.67,92.95,36539.0,92.85,93.0,92.67,92.95,36539.0
2017-03-13 13:30:00,92.91,93.01,92.71,92.93,23764.0,92.91,93.01,92.71,92.93,23764.0
2017-03-13 14:00:00,92.93,93.05,92.86,92.98,40643.0,92.93,93.05,92.86,92.98,40643.0
2017-03-13 14:30:00,92.97,93.28,92.92,93.27,36415.0,92.97,93.28,92.92,93.27,36415.0
2017-03-13 15:00:00,93.28,93.46,93.05,93.07,108078.0,93.28,93.46,93.05,93.07,108078.0
2017-03-13 15:30:00,93.09,93.29,93.01,93.11,134897.0,93.09,93.29,93.01,93.11,134897.0
2017-03-14 09:30:00,92.77,92.77,91.55,91.78,48765.0,92.77,92.77,91.55,91.78,48765.0
2017-03-14 10:00:00,91.78,91.78,90.83,90.92,75626.0,91.78,91.78,90.83,90.92,75626.0
2017-03-14 10:30:00,90.87,91.47,90.7,91.4,31409.0,90.87,91.47,90.7,91.4,31409.0
2017-03-14 11:00:00,91.42,91.61,91.15,91.47,45611.0,91.42,91.61,91.15,91.47,45611.0
2017-03-14 11:30:00,91.5,91.74,91.37,91.46,24223.0,91.5,91.74,91.37,91.46,24223.0
2017-03-14 12:00:00,91.38,91.51,90.95,91.16,28956.0,91.38,91.51,90.95,91.16,28956.0
2017-03-14 12:30:00,91.2,91.51,91.09,91.28,17325.0,91.2,91.51,91.09,91.28,17325.0
2017-03-14 13:00:00,91.3,91.35,91.08,91.29,57891.0,91.3,91.35,91.08,91.29,57891.0
2017-03-14 13:30:00,91.28,91.39,91.17,91.34,38065.0,91.28,91.39,91.17,91.34,38065.0
2017-03-14 14:00:00,91.36,91.44,91.25,91.39,27036.0,91.36,91.44,91.25,91.39,27036.0
2017-03-14 14:30:00,91.39,91.78,91.19,91.32,36336.0,91.39,91.78,91.19,91.32,36336.0
2017-03-14 15:00:00,91.38,91.66,91.29,91.54,36570.0,91.38,91.66,91.29,91.54,36570.0
2017-03-14 15:30:00,91.54,91.8,91.37,91.63,92299.0,91.54,91.8,91.37,91.63,92299.0
2017-03-15 09:30:00,91.42,92.21,91.17,91.32,39272.0,91.42,92.21,91.17,91.32,39272.0
2017-03-15 10:00:00,91.32,91.54,90.96,91.28,40126.0,91.32,91.54,90.96,91.28,40126.0
2017-03-15 10:30:00,91.3,91.75,91.3,91.49,40295.0,91.3,91.75,91.3,91.49,40295.0
2017-03-15 11:00:00,91.51,91.6,91.32,91.41,22151.0,91.51,91.6,91.32,91.41,22151.0
2017-03-15 11:30:00,91.38,91.55,90.95,91.1,34767.0,91.38,91.55,90.95,91.1,34767.0
2017-03-15 12:00:00,91.16,91.19,90.93,91.09,46163.0,91.16,91.19,90.93,91.09,46163.0
2017-03-15 12:30:00,91.1,91.5,91.03,91.45,28311.0,91.1,91.5,91.03,91.45,28311.0
2017-03-15 13:00:00,91.43,91.48,91.12,91.18,32355.0,91.43,91.48,91.12,91.18,32355.0
2017-03-15 13:30:00,91.16,91.75,91.16,91.46,30223.0,91.16,91.75,91.16,91.46,30223.0
2017-03-15 14:00:00,91.51,92.3,91.51,92.2,59470.0,91.51,92.3,91.51,92.2,59470.0
2017-03-15 14:30:00,92.24,92.31,92.03,92.18,52864.0,92.24,92.31,92.03,92.18,52864.0
2017-03-15 15:00:00,92.2,92.46,92.14,92.39,40611.0,92.2,92.46,92.14,92.39,40611.0
2017-03-15 15:30:00,92.39,92.6,92.2,92.5,122955.0,92.39,92.6,92.2,92.5,122955.0
2017-03-16 09:30:00,92.77,93.01,91.81,92.17,76519.0,92.77,93.01,91.81,92.17,76519.0
2017-03-16 10:00:00,92.24,92.55,91.84,92.25,40618.0,92.24,92.55,91.84,92.25,40618.0
2017-03-16 10:30:00,92.22,93.16,91.87,92.89,125554.0,92.22,93.16,91.87,92.89,125554.0
2017-03-16 11:00:00,92.84,92.84,91.74,91.76,72524.0,92.84,92.84,91.74,91.76,72524.0
2017-03-16 11:30:00,91.76,91.95,91.26,91.4,43231.0,91.76,91.95,91.26,91.4,43231.0
2017-03-16 12:00:00,91.36,91.83,91.24,91.31,39066.0,91.36,91.83,91.24,91.31,39066.0
2017-03-16 12:30:00,91.27,91.37,91.05,91.31,110366.0,91.27,91.37,91.05,91.31,110366.0
2017-03-16 13:00:00,91.28,91.31,90.55,90.61,38826.0,91.28,91.31,90.55,90.61,38826.0
2017-03-16 13:30:00,90.58,90.7,90.3,90.52,102161.0,90.58,90.7,90.3,90.52,102161.0
2017-03-16 14:00:00,90.48,90.6,90.44,90.56,41393.0,90.48,90.6,90.44,90.56,41393.0
2017-03-16 14:30:00,90.56,90.85,90.54,90.62,47222.0,90.56,90.85,90.54,90.62,47222.0
2017-03-16 15:00:00,90.57,90.75,90.18,90.61,94768.0,90.57,90.75,90.18,90.61,94768.0
2017-03-16 15:30:00,90.65,91.07,90.65,90.96,111627.0,90.65,91.07,90.65,90.96,111627.0
2017-03-17 09:30:00,91.07,91.4,89.8,90.75,215352.0,91.07,91.4,89.8,90.75,215352.0
2017-03-17 10:00:00,90.72,91.16,90.69,90.96,29044.0,90.72,91.16,90.69,90.96,29044.0
2017-03-17 10:30:00,90.95,91.05,90.6,91.03,32148.0,90.95,91.05,90.6,91.03,32148.0
2017-03-17 11:00:00,91.01,91.07,90.62,90.71,28586.0,91.01,91.07,90.62,90.71,28586.0
2017-03-17 11:30:00,90.75,90.86,90.65,90.74,22884.0,90.75,90.86,90.65,90.74,22884.0
2017-03-17 12:00:00,90.81,91.09,90.8,91.09,14733.0,90.81,91.09,90.8,91.09,14733.0
2017-03-17 12:30:00,91.05,91.15,90.96,91.14,11970.0,91.05,91.15,90.96,91.14,11970.0
2017-03-17 13:00:00,91.16,91.26,91.11,91.18,14798.0,91.16,91.26,91.11,91.18,14798.0
2017-03-17 13:30:00,91.14,91.3,91.04,91.28,17233.0,91.14,91.3,91.04,91.28,17233.0
2017-03-17 14:00:00,91.27,91.32,90.98,91.07,25525.0,91.27,91.32,90.98,91.07,25525.0
2017-03-17 14:30:00,91.07,91.24,90.99,91.15,22965.0,91.07,91.24,90.99,91.15,22965.0
2017-03-17 15:00:00,91.15,91.34,91.14,91.32,29095.0,91.15,91.34,91.14,91.32,29095.0
2017-03-17 15:30:00,91.3,91.32,90.75,90.93,102135.0,91.3,91.32,90.75,90.93,102135.0
2017-03-20 09:30:00,90.97,91.04,90.07,90.22,35881.0,90.97,91.04,90.07,90.22,35881.0
2017-03-20 10:00:00,90.21,91.05,90.13,90.57,54166.0,90.21,91.05,90.13,90.57,54166.0
2017-03-20 10:30:00,90.52,90.61,90.02,90.1,53359.0,90.52,90.61,90.02,90.1,53359.0
2017-03-20 11:00:00,90.08,90.17,90.0,90.14,69329.0,90.08,90.17,90.0,90.14,69329.0
2017-03-20 11:30:00,90.17,90.23,90.0,90.12,13758.0,90.17,90.23,90.0,90.12,13758.0
2017-03-20 12:00:00,90.12,90.15,89.99,90.01,21347.0,90.12,90.15,89.99,90.01,21347.0
2017-03-20 12:30:00,90.08,90.27,90.03,90.09,10498.0,90.08,90.27,90.03,90.09,10498.0
2017-03-20 13:00:00,90.09,90.1,89.99,90.04,32913.0,90.09,90.1,89.99,90.04,32913.0
2017-03-20 13:30:00,90.01,90.07,89.58,89.88,55856.0,90.01,90.07,89.58,89.88,55856.0
2017-03-20 14:00:00,89.87,89.92,89.74,89.85,20891.0,89.87,89.92,89.74,89.85,20891.0
2017-03-20 14:30:00,89.82,89.84,89.44,89.71,28533.0,89.82,89.84,89.44,89.71,28533.0
2017-03-20 15:00:00,89.71,89.99,89.62,89.9,40029.0,89.71,89.99,89.62,89.9,40029.0
2017-03-20 15:30:00,89.89,90.14,89.84,90.0,192592.0,89.89,90.14,89.84,90.0,192592.0
2017-03-21 09:30:00,90.19,90.5,89.37,89.4,43072.0,90.19,90.5,89.37,89.4,43072.0
2017-03-21 10:00:00,89.4,89.97,89.25,89.58,27743.0,89.4,89.97,89.25,89.58,27743.0
2017-03-21 10:30:00,89.57,89.6,88.79,88.83,83252.0,89.57,89.6,88.79,88.83,83252.0
2017-03-21 11:00:00,88.81,89.19,88.51,88.81,48992.0,88.81,89.19,88.51,88.81,48992.0
2017-03-21 11:30:00,88.86,89.46,88.0,89.46,54755.0,88.86,89.46,88.0,89.46,54755.0
2017-03-21 12:00:00,89.4,89.41,88.95,89.0,48092.0,89.4,89.41,88.95,89.0,48092.0
2017-03-21 12:30:00,88.97,89.12,88.72,88.95,52481.0,88.97,89.12,88.72,88.95,52481.0
2017-03-21 13:00:00,89.0,89.24,88.79,88.86,35960.0,89.0,89.24,88.79,88.86,35960.0
2017-03-21 13:30:00,88.81,88.86,87.75,87.81,55135.0,88.81,88.86,87.75,87.81,55135.0
2017-03-21 14:00:00,87.79,88.33,87.52,88.33,56620.0,87.79,88.33,87.52,88.33,56620.0
2017-03-21 14:30:00,88.4,88.6,87.81,87.88,45447.0,88.4,88.6,87.81,87.88,45447.0
2017-03-21 15:00:00,87.93,87.99,87.5,87.5,81668.0,87.93,87.99,87.5,87.5,81668.0
2017-03-21 15:30:00,87.55,87.56,86.86,87.03,192997.0,87.55,87.56,86.86,87.03,192997.0
2017-03-22 09:30:00,87.28,88.0,86.28,86.76,121122.0,87.28,88.0,86.28,86.76,121122.0
2017-03-22 10:00:00,86.8,87.11,86.7,86.76,65080.0,86.8,87.11,86.7,86.76,65080.0
2017-03-22 10:30:00,86.77,87.59,86.77,87.48,82861.0,86.77,87.59,86.77,87.48,82861.0
2017-03-22 11:00:00,87.42,87.5,86.9,87.32,56380.0,87.42,87.5,86.9,87.32,56380.0
2017-03-22 11:30:00,87.32,87.32,86.95,87.14,21359.0,87.32,87.32,86.95,87.14,21359.0
2017-03-22 12:00:00,87.08,87.13,86.74,86.77,26976.0,87.08,87.13,86.74,86.77,26976.0
2017-03-22 12:30:00,86.76,86.92,86.63,86.83,40704.0,86.76,86.92,86.63,86.83,40704.0
2017-03-22 13:00:00,86.82,87.14,86.74,87.01,21236.0,86.82,87.14,86.74,87.01,21236.0
2017-03-22 13:30:00,87.02,87.15,86.77,86.93,19341.0,87.02,87.15,86.77,86.93,19341.0
2017-03-22 14:00:00,86.88,87.17,86.8,87.05,40986.0,86.88,87.17,86.8,87.05,40986.0
2017-03-22 14:30:00,87.06,87.13,86.83,87.1,57043.0,87.06,87.13,86.83,87.1,57043.0
2017-03-22 15:00:00,87.08,87.36,86.8,87.21,60687.0,87.08,87.36,86.8,87.21,60687.0
2017-03-22 15:30:00,87.24,87.48,87.1,87.43,146093.0,87.24,87.48,87.1,87.43,146093.0
2017-03-23 09:30:00,87.31,87.9,86.77,87.01,35102.0,87.31,87.9,86.77,87.01,35102.0
2017-03-23 10:00:00,87.06,87.24,86.77,87.01,24458.0,87.06,87.24,86.77,87.01,24458.0
2017-03-23 10:30:00,86.97,87.39,86.87,87.2,48046.0,86.97,87.39,86.87,87.2,48046.0
2017-03-23 11:00:00,87.22,87.38,87.02,87.09,34675.0,87.22,87.38,87.02,87.09,34675.0
2017-03-23 11:30:00,87.08,87.19,86.87,87.19,40551.0,87.08,87.19,86.87,87.19,40551.0
2017-03-23 12:00:00,87.2,87.3,86.93,87.02,17750.0,87.2,87.3,86.93,87.02,17750.0
2017-03-23 12:30:00,87.02,87.27,86.97,86.98,28011.0,87.02,87.27,86.97,86.98,28011.0
2017-03-23 13:00:00,86.97,87.04,86.73,86.75,35786.0,86.97,87.04,86.73,86.75,35786.0
2017-03-23 13:30:00,86.75,87.55,86.75,87.24,22329.0,86.75,87.55,86.75,87.24,22329.0
2017-03-23 14:00:00,87.18,87.34,87.13,87.24,16544.0,87.18,87.34,87.13,87.24,16544.0
2017-03-23 14:30:00,87.17,87.46,87.16,87.35,17441.0,87.17,87.46,87.16,87.35,17441.0
2017-03-23 15:00:00,87.3,87.35,86.83,86.85,32696.0,87.3,87.35,86.83,86.85,32696.0
2017-03-23 15:30:00,86.85,86.95,86.69,86.84,106004.0,86.85,86.95,86.69,86.84,106004.0
2017-03-24 09:30:00,87.52,87.93,87.32,87.85,88684.0,87.52,87.93,87.32,87.85,88684.0
2017-03-24 10:00:00,87.85,87.91,86.86,87.06,66172.0,87.85,87.91,86.86,87.06,66172.0
2017-03-24 10:30:00,87.07,87.51,86.82,87.38,51269.0,87.07,87.51,86.82,87.38,51269.0
2017-03-24 11:00:00,87.42,87.51,86.97,87.27,37178.0,87.42,87.51,86.97,87.27,37178.0
2017-03-24 11:30:00,87.29,87.43,87.05,87.13,32049.0,87.29,87.43,87.05,87.13,32049.0
2017-03-24 12:00:00,87.2,87.68,87.06,87.43,115289.0,87.2,87.68,87.06,87.43,115289.0
2017-03-24 12:30:00,87.42,87.71,87.4,87.61,50192.0,87.42,87.71,87.4,87.61,50192.0
2017-03-24 13:00:00,87.61,87.65,87.3,87.44,47979.0,87.61,87.65,87.3,87.44,47979.0
2017-03-24 13:30:00,87.42,87.51,87.13,87.16,43117.0,87.42,87.51,87.13,87.16,43117.0
2017-03-24 14:00:00,87.15,87.44,87.1,87.22,34053.0,87.15,87.44,87.1,87.22,34053.0
2017-03-24 14:30:00,87.2,87.33,87.0,87.29,49523.0,87.2,87.33,87.0,87.29,49523.0
2017-03-24 15:00:00,87.29,87.48,87.15,87.48,61646.0,87.29,87.48,87.15,87.48,61646.0
2017-03-24 15:30:00,87.46,87.81,87.08,87.37,153266.0,87.46,87.81,87.08,87.37,153266.0
2017-03-27 09:30:00,86.83,87.38,86.71,87.22,42471.0,86.83,87.38,86.71,87.22,42471.0
2017-03-27 10:00:00,87.24,87.57,87.06,87.41,24326.0,87.24,87.57,87.06,87.41,24326.0
2017-03-27 10:30:00,87.4,87.83,87.38,87.59,29212.0,87.4,87.83,87.38,87.59,29212.0
2017-03-27 11:00:00,87.53,88.04,87.11,88.02,68795.0,87.53,88.04,87.11,88.02,68795.0
2017-03-27 11:30:00,88.08,88.15,87.51,87.51,25778.0,88.08,88.15,87.51,87.51,25778.0
2017-03-27 12:00:00,87.52,87.93,87.51,87.71,17477.0,87.52,87.93,87.51,87.71,17477.0
2017-03-27 12:30:00,87.71,87.78,87.63,87.73,14404.0,87.71,87.78,87.63,87.73,14404.0
2017-03-27 13:00:00,87.72,88.36,87.72,88.25,27290.0,87.72,88.36,87.72,88.25,27290.0
2017-03-27 13:30:00,88.25,88.28,87.57,87.63,26188.0,88.25,88.28,87.57,87.63,26188.0
2017-03-27 14:00:00,87.64,87.75,87.41,87.58,29908.0,87.64,87.75,87.41,87.58,29908.0
2017-03-27 14:30:00,87.57,88.08,87.54,87.85,33091.0,87.57,88.08,87.54,87.85,33091.0
2017-03-27 15:00:00,87.82,88.22,87.79,87.97,33115.0,87.82,88.22,87.79,87.97,33115.0
2017-03-27 15:30:00,87.98,88.34,87.9,88.23,121720.0,87.98,88.34,87.9,88.23,121720.0
2017-03-28 09:30:00,88.18,88.92,88.13,88.3,57237.0,88.18,88.92,88.13,88.3,57237.0
2017-03-28 10:00:00,88.32,88.78,88.1,88.28,55064.0,88.32,88.78,88.1,88.28,55064.0
2017-03-28 10:30:00,88.3,88.57,88.02,88.2,27778.0,88.3,88.57,88.02,88.2,27778.0
2017-03-28 11:00:00,88.2,88.4,88.0,88.15,29148.0,88.2,88.4,88.0,88.15,29148.0
2017-03-28 11:30:00,88.11,88.7,88.06,88.55,48781.0,88.11,88.7,88.06,88.55,48781.0
2017-03-28 12:00:00,88.53,88.97,88.5,88.64,36128.0,88.53,88.97,88.5,88.64,36128.0
2017-03-28 12:30:00,88.61,88.85,88.56,88.67,31903.0,88.61,88.85,88.56,88.67,31903.0
2017-03-28 13:00:00,88.7,88.78,88.56,88.74,17929.0,88.7,88.78,88.56,88.74,17929.0
2017-03-28 13:30:00,88.72,89.59,88.7,89.46,42859.0,88.72,89.59,88.7,89.46,42859.0
2017-03-28 14:00:00,89.47,89.47,89.12,89.27,55796.0,89.47,89.47,89.12,89.27,55796.0
2017-03-28 14:30:00,89.21,89.36,89.01,89.11,57668.0,89.21,89.36,89.01,89.11,57668.0
2017-03-28 15:00:00,89.17,89.24,89.04,89.1,39060.0,89.17,89.24,89.04,89.1,39060.0
2017-03-28 15:30:00,89.1,89.26,89.0,89.1,153581.0,89.1,89.26,89.0,89.1,153581.0
2017-03-29 09:30:00,89.15,89.73,89.01,89.64,34383.0,89.15,89.73,89.01,89.64,34383.0
2017-03-29 10:00:00,89.7,89.79,89.19,89.36,39204.0,89.7,89.79,89.19,89.36,39204.0
2017-03-29 10:30:00,89.33,89.76,89.33,89.44,31829.0,89.33,89.76,89.33,89.44,31829.0
2017-03-29 11:00:00,89.4,89.5,89.18,89.42,45170.0,89.4,89.5,89.18,89.42,45170.0
2017-03-29 11:30:00,89.41,89.74,89.4,89.65,17822.0,89.41,89.74,89.4,89.65,17822.0
2017-03-29 12:00:00,89.64,89.85,89.56,89.82,16993.0,89.64,89.85,89.56,89.82,16993.0
2017-03-29 12:30:00,89.79,89.84,89.4,89.4,33901.0,89.79,89.84,89.4,89.4,33901.0
2017-03-29 13:00:00,89.4,89.57,89.39,89.45,26501.0,89.4,89.57,89.39,89.45,26501.0
2017-03-29 13:30:00,89.46,89.5,89.25,89.33,33264.0,89.46,89.5,89.25,89.33,33264.0
2017-03-29 14:00:00,89.32,89.58,89.29,89.47,27380.0,89.32,89.58,89.29,89.47,27380.0
2017-03-29 14:30:00,89.45,89.58,89.4,89.43,28857.0,89.45,89.58,89.4,89.43,28857.0
2017-03-29 15:00:00,89.43,89.57,89.37,89.41,40470.0,89.43,89.57,89.37,89.41,40470.0
2017-03-29 15:30:00,89.43,89.69,89.41,89.58,109118.0,89.43,89.69,89.41,89.58,109118.0
2017-03-30 09:30:00,89.76,89.77,88.61,88.98,83606.0,89.76,89.77,88.61,88.98,83606.0
2017-03-30 10:00:00,88.97,89.31,88.7,88.76,75618.0,88.97,89.31,88.7,88.76,75618.0
2017-03-30 10:30:00,88.79,89.15,88.4,89.01,82618.0,88.79,89.15,88.4,89.01,82618.0
2017-03-30 11:00:00,89.02,89.08,88.38,88.42,34656.0,89.02,89.08,88.38,88.42,34656.0
2017-03-30 11:30:00,88.44,88.5,87.3,87.3,88899.0,88.44,88.5,87.3,87.3,88899.0
2017-03-30 12:00:00,87.39,88.43,87.2,88.43,67127.0,87.39,88.43,87.2,88.43,67127.0
2017-03-30 12:30:00,88.37,88.84,88.37,88.7,47137.0,88.37,88.84,88.37,88.7,47137.0
2017-03-30 13:00:00,88.69,89.0,88.6,88.92,44965.0,88.69,89.0,88.6,88.92,44965.0
2017-03-30 13:30:00,88.92,88.96,88.76,88.88,28128.0,88.92,88.96,88.76,88.88,28128.0
2017-03-30 14:00:00,88.89,89.45,88.84,89.37,27325.0,88.89,89.45,88.84,89.37,27325.0
2017-03-30 14:30:00,89.36,89.46,89.22,89.37,41030.0,89.36,89.46,89.22,89.37,41030.0
2017-03-30 15:00:00,89.33,89.52,89.26,89.52,34878.0,89.33,89.52,89.26,89.52,34878.0
2017-03-30 15:30:00,89.52,89.6,89.0,89.1,112926.0,89.52,89.6,89.0,89.1,112926.0
2017-03-31 09:30:00,88.93,89.07,88.17,88.44,55679.0,88.93,89.07,88.17,88.44,55679.0
2017-03-31 10:00:00,88.54,88.67,87.7,87.7,59363.0,88.54,88.67,87.7,87.7,59363.0
2017-03-31 10:30:00,87.72,88.16,87.64,88.0,58398.0,87.72,88.16,87.64,88.0,58398.0
2017-03-31 11:00:00,87.99,88.33,87.93,88.18,26852.0,87.99,88.33,87.93,88.18,26852.0
2017-03-31 11:30:00,88.19,88.53,88.14,88.25,27152.0,88.19,88.53,88.14,88.25,27152.0
2017-03-31 12:00:00,88.31,88.5,88.28,88.5,24324.0,88.31,88.5,88.28,88.5,24324.0
2017-03-31 12:30:00,88.5,88.64,88.18,88.4,25159.0,88.5,88.64,88.18,88.4,25159.0
2017-03-31 13:00:00,88.31,88.46,87.96,88.13,41931.0,88.31,88.46,87.96,88.13,41931.0
2017-03-31 13:30:00,88.1,88.18,88.01,88.03,45423.0,88.1,88.18,88.01,88.03,45423.0
2017-03-31 14:00:00,88.05,88.09,87.77,87.88,56268.0,88.05,88.09,87.77,87.88,56268.0
2017-03-31 14:30:00,87.86,87.93,87.73,87.81,46524.0,87.86,87.93,87.73,87.81,46524.0
2017-03-31 15:00:00,87.81,87.92,87.64,87.91,72664.0,87.81,87.92,87.64,87.91,72664.0
2017-03-31 15:30:00,87.91,87.96,87.77,87.8,148403.0,87.91,87.96,87.77,87.8,148403.0
2017-04-03 09:30:00,87.56,88.69,87.29,88.45,89199.0,87.56,88.69,87.29,88.45,89199.0
2017-04-03 10:00:00,88.5,88.58,87.59,87.9,55336.0,88.5,88.58,87.59,87.9,55336.0
2017-04-03 10:30:00,87.91,87.99,87.36,87.58,55177.0,87.91,87.99,87.36,87.58,55177.0
2017-04-03 11:00:00,87.64,87.71,87.3,87.7,44089.0,87.64,87.71,87.3,87.7,44089.0
2017-04-03 11:30:00,87.72,87.96,87.63,87.64,35104.0,87.72,87.96,87.63,87.64,35104.0
2017-04-03 12:00:00,87.62,87.62,87.23,87.45,52365.0,87.62,87.62,87.23,87.45,52365.0
2017-04-03 12:30:00,87.51,87.7,87.48,87.67,22336.0,87.51,87.7,87.48,87.67,22336.0
2017-04-03 13:00:00,87.66,87.86,87.47,87.57,20442.0,87.66,87.86,87.47,87.57,20442.0
2017-04-03 13:30:00,87.57,87.57,87.04,87.18,32858.0,87.57,87.57,87.04,87.18,32858.0
2017-04-03 14:00:00,87.2,87.57,87.12,87.57,23909.0,87.2,87.57,87.12,87.57,23909.0
2017-04-03 14:30:00,87.52,87.89,87.49,87.56,43931.0,87.52,87.89,87.49,87.56,43931.0
2017-04-03 15:00:00,87.58,87.93,87.15,87.27,66040.0,87.58,87.93,87.15,87.27,66040.0
2017-04-03 15:30:00,87.23,87.4,86.55,86.63,176715.0,87.23,87.4,86.55,86.63,176715.0
2017-04-04 09:30:00,86.63,87.27,86.3,86.72,35464.0,86.63,87.27,86.3,86.72,35464.0
2017-04-04 10:00:00,86.67,86.68,85.79,85.93,62177.0,86.67,86.68,85.79,85.93,62177.0
2017-04-04 10:30:00,85.91,86.3,85.88,85.89,38910.0,85.91,86.3,85.88,85.89,38910.0
2017-04-04 11:00:00,85.85,86.17,85.67,85.7,59548.0,85.85,86.17,85.67,85.7,59548.0
2017-04-04 11:30:00,85.69,86.05,85.69,85.99,50245.0,85.69,86.05,85.69,85.99,50245.0
2017-04-04 12:00:00,85.98,86.07,85.89,86.01,27108.0,85.98,86.07,85.89,86.01,27108.0
2017-04-04 12:30:00,86.0,86.03,85.85,85.92,32631.0,86.0,86.03,85.85,85.92,32631.0
2017-04-04 13:00:00,85.93,86.24,85.89,86.01,25593.0,85.93,86.24,85.89,86.01,25593.0
2017-04-04 13:30:00,86.01,86.07,85.83,85.83,77497.0,86.01,86.07,85.83,85.83,77497.0
2017-04-04 14:00:00,85.84,86.0,85.6,85.62,82784.0,85.84,86.0,85.6,85.62,82784.0
2017-04-04 14:30:00,85.62,85.71,85.49,85.67,146839.0,85.62,85.71,85.49,85.67,146839.0
2017-04-04 15:00:00,85.66,85.78,85.65,85.71,44979.0,85.66,85.78,85.65,85.71,44979.0
2017-04-04 15:30:00,85.71,86.09,85.7,86.03,114436.0,85.71,86.09,85.7,86.03,114436.0
2017-04-05 09:30:00,86.25,86.62,85.8,86.35,58547.0,86.25,86.62,85.8,86.35,58547.0
2017-04-05 10:00:00,86.31,86.39,85.98,86.25,39915.0,86.31,86.39,85.98,86.25,39915.0
2017-04-05 10:30:00,86.25,86.45,86.12,86.41,31057.0,86.25,86.45,86.12,86.41,31057.0
2017-04-05 11:00:00,86.42,86.5,86.17,86.24,38636.0,86.42,86.5,86.17,86.24,38636.0
2017-04-05 11:30:00,86.23,86.38,86.06,86.3,22995.0,86.23,86.38,86.06,86.3,22995.0
2017-04-05 12:00:00,86.31,86.59,86.3,86.49,60862.0,86.31,86.59,86.3,86.49,60862.0
2017-04-05 12:30:00,86.5,86.68,86.47,86.65,24571.0,86.5,86.68,86.47,86.65,24571.0
2017-04-05 13:00:00,86.66,86.98,86.61,86.89,45675.0,86.66,86.98,86.61,86.89,45675.0
2017-04-05 13:30:00,86.86,87.04,86.86,86.98,32483.0,86.86,87.04,86.86,86.98,32483.0
2017-04-05 14:00:00,86.98,87.0,86.63,86.66,68533.0,86.98,87.0,86.63,86.66,68533.0
2017-04-05 14:30:00,86.66,86.69,86.23,86.31,49767.0,86.66,86.69,86.23,86.31,49767.0
2017-04-05 15:00:00,86.3,86.46,86.0,86.07,177225.0,86.3,86.46,86.0,86.07,177225.0
2017-04-05 15:30:00,86.07,86.4,85.85,86.11,279647.0,86.07,86.4,85.85,86.11,279647.0
2017-04-06 09:30:00,85.45,86.49,85.45,86.37,92627.0,85.45,86.49,85.45,86.37,92627.0
2017-04-06 10:00:00,86.39,86.67,85.88,86.06,74739.0,86.39,86.67,85.88,86.06,74739.0
2017-04-06 10:30:00,86.08,86.2,85.8,86.07,65960.0,86.08,86.2,85.8,86.07,65960.0
2017-04-06 11:00:00,86.07,86.74,85.98,86.51,92427.0,86.07,86.74,85.98,86.51,92427.0
2017-04-06 11:30:00,86.49,86.91,86.48,86.91,134095.0,86.49,86.91,86.48,86.91,134095.0
2017-04-06 12:00:00,86.92,86.96,86.52,86.68,40726.0,86.92,86.96,86.52,86.68,40726.0
2017-04-06 12:30:00,86.69,86.92,86.4,86.46,31482.0,86.69,86.92,86.4,86.46,31482.0
2017-04-06 13:00:00,86.47,86.53,86.31,86.31,25174.0,86.47,86.53,86.31,86.31,25174.0
2017-04-06 13:30:00,86.31,86.51,86.2,86.51,33374.0,86.31,86.51,86.2,86.51,33374.0
2017-04-06 14:00:00,86.52,86.58,86.19,86.41,42987.0,86.52,86.58,86.19,86.41,42987.0
2017-04-06 14:30:00,86.39,86.64,86.28,86.36,88888.0,86.39,86.64,86.28,86.36,88888.0
2017-04-06 15:00:00,86.32,86.54,86.13,86.54,70124.0,86.32,86.54,86.13,86.54,70124.0
2017-04-06 15:30:00,86.51,86.93,86.37,86.89,135327.0,86.51,86.93,86.37,86.89,135327.0
2017-04-07 09:30:00,86.93,87.29,86.65,86.95,75375.0,86.93,87.29,86.65,86.95,75375.0
2017-04-07 10:00:00,87.0,87.09,86.6,86.73,109596.0,87.0,87.09,86.6,86.73,109596.0
2017-04-07 10:30:00,86.73,87.28,86.6,87.01,35088.0,86.73,87.28,86.6,87.01,35088.0
2017-04-07 11:00:00,87.01,87.11,86.67,87.11,25967.0,87.01,87.11,86.67,87.11,25967.0
2017-04-07 11:30:00,87.1,87.21,86.95,87.0,24693.0,87.1,87.21,86.95,87.0,24693.0
2017-04-07 12:00:00,87.02,87.37,87.02,87.29,29108.0,87.02,87.37,87.02,87.29,29108.0
2017-04-07 12:30:00,87.27,87.47,87.21,87.47,39271.0,87.27,87.47,87.21,87.47,39271.0
2017-04-07 13:00:00,87.45,87.88,87.43,87.8,38940.0,87.45,87.88,87.43,87.8,38940.0
2017-04-07 13:30:00,87.81,88.07,87.66,88.07,35634.0,87.81,88.07,87.66,88.07,35634.0
2017-04-07 14:00:00,88.08,88.28,88.01,88.27,29533.0,88.08,88.28,88.01,88.27,29533.0
2017-04-07 14:30:00,88.23,88.23,87.96,88.1,41049.0,88.23,88.23,87.96,88.1,41049.0
2017-04-07 15:00:00,88.1,88.3,87.99,88.05,53044.0,88.1,88.3,87.99,88.05,53044.0
2017-04-07 15:30:00,88.06,88.27,87.9,87.95,138932.0,88.06,88.27,87.9,87.95,138932.0
2017-04-10 09:30:00,87.64,88.39,87.33,88.27,72363.0,87.64,88.39,87.33,88.27,72363.0
2017-04-10 10:00:00,88.23,88.77,87.99,88.56,67778.0,88.23,88.77,87.99,88.56,67778.0
2017-04-10 10:30:00,88.6,88.82,88.49,88.6,130447.0,88.6,88.82,88.49,88.6,130447.0
2017-04-10 11:00:00,88.64,88.71,88.27,88.51,38318.0,88.64,88.71,88.27,88.51,38318.0
2017-04-10 11:30:00,88.52,88.59,88.27,88.56,28825.0,88.52,88.59,88.27,88.56,28825.0
2017-04-10 12:00:00,88.5,88.7,88.29,88.53,44022.0,88.5,88.7,88.29,88.53,44022.0
2017-04-10 12:30:00,88.54,88.72,88.41,88.56,75137.0,88.54,88.72,88.41,88.56,75137.0
2017-04-10 13:00:00,88.6,88.78,88.56,88.61,14739.0,88.6,88.78,88.56,88.61,14739.0
2017-04-10 13:30:00,88.59,88.96,88.55,88.77,31645.0,88.59,88.96,88.55,88.77,31645.0
2017-04-10 14:00:00,88.74,88.84,88.46,88.47,32425.0,88.74,88.84,88.46,88.47,32425.0
2017-04-10 14:30:00,88.5,88.64,88.43,88.6,121803.0,88.5,88.64,88.43,88.6,121803.0
2017-04-10 15:00:00,88.64,88.8,88.4,88.56,34211.0,88.64,88.8,88.4,88.56,34211.0
2017-04-10 15:30:00,88.56,88.68,88.13,88.22,116165.0,88.56,88.68,88.13,88.22,116165.0
2017-04-11 09:30:00,88.59,88.88,87.61,88.41,56615.0,88.59,88.88,87.61,88.41,56615.0
2017-04-11 10:00:00,88.4,88.46,88.0,88.02,54612.0,88.4,88.46,88.0,88.02,54612.0
2017-04-11 10:30:00,88.0,88.6,87.9,88.16,76173.0,88.0,88.6,87.9,88.16,76173.0
2017-04-11 11:00:00,88.1,88.25,87.82,88.0,49169.0,88.1,88.25,87.82,88.0,49169.0
2017-04-11 11:30:00,87.95,88.14,87.91,88.01,17668.0,87.95,88.14,87.91,88.01,17668.0
2017-04-11 12:00:00,88.05,88.17,87.96,88.04,17790.0,88.05,88.17,87.96,88.04,17790.0
2017-04-11 12:30:00,88.02,88.21,87.98,88.06,15237.0,88.02,88.21,87.98,88.06,15237.0
2017-04-11 13:00:00,88.08,88.34,88.03,88.29,17145.0,88.08,88.34,88.03,88.29,17145.0
2017-04-11 13:30:00,88.3,88.3,88.13,88.17,11000.0,88.3,88.3,88.13,88.17,11000.0
2017-04-11 14:00:00,88.24,88.43,88.08,88.24,16681.0,88.24,88.43,88.08,88.24,16681.0
2017-04-11 14:30:00,88.2,88.39,87.92,88.09,32662.0,88.2,88.39,87.92,88.09,32662.0
2017-04-11 15:00:00,88.06,88.13,87.83,88.0,30288.0,88.06,88.13,87.83,88.0,30288.0
2017-04-11 15:30:00,88.03,88.54,87.97,88.54,114378.0,88.03,88.54,87.97,88.54,114378.0
2017-04-12 09:30:00,88.94,89.19,88.44,88.92,98915.0,88.94,89.19,88.44,88.92,98915.0
2017-04-12 10:00:00,88.92,88.98,88.53,88.53,27584.0,88.92,88.98,88.53,88.53,27584.0
2017-04-12 10:30:00,88.57,88.74,88.21,88.21,20766.0,88.57,88.74,88.21,88.21,20766.0
2017-04-12 11:00:00,88.26,88.4,87.99,88.0,50611.0,88.26,88.4,87.99,88.0,50611.0
2017-04-12 11:30:00,88.04,88.09,87.84,87.97,46498.0,88.04,88.09,87.84,87.97,46498.0
2017-04-12 12:00:00,87.98,88.27,87.97,88.08,27239.0,87.98,88.27,87.97,88.08,27239.0
2017-04-12 12:30:00,88.11,88.35,88.06,88.31,21194.0,88.11,88.35,88.06,88.31,21194.0
2017-04-12 13:00:00,88.31,88.36,88.13,88.15,14545.0,88.31,88.36,88.13,88.15,14545.0
2017-04-12 13:30:00,88.14,88.48,88.07,88.43,17759.0,88.14,88.48,88.07,88.43,17759.0
2017-04-12 14:00:00,88.41,88.47,88.22,88.27,15575.0,88.41,88.47,88.22,88.27,15575.0
2017-04-12 14:30:00,88.24,88.5,88.13,88.34,31278.0,88.24,88.5,88.13,88.34,31278.0
2017-04-12 15:00:00,88.34,88.44,88.05,88.15,46009.0,88.34,88.44,88.05,88.15,46009.0
2017-04-12 15:30:00,88.15,88.42,87.92,88.41,168120.0,88.15,88.42,87.92,88.41,168120.0
2017-04-13 09:30:00,88.72,88.85,87.78,88.55,67535.0,88.72,88.85,87.78,88.55,67535.0
2017-04-13 10:00:00,88.56,89.3,88.5,89.13,34162.0,88.56,89.3,88.5,89.13,34162.0
2017-04-13 10:30:00,89.06,89.37,88.81,89.37,43151.0,89.06,89.37,88.81,89.37,43151.0
2017-04-13 11:00:00,89.43,89.85,89.3,89.79,60738.0,89.43,89.85,89.3,89.79,60738.0
2017-04-13 11:30:00,89.76,89.9,89.5,89.75,69656.0,89.76,89.9,89.5,89.75,69656.0
2017-04-13 12:00:00,89.73,89.83,89.45,89.59,26176.0,89.73,89.83,89.45,89.59,26176.0
2017-04-13 12:30:00,89.52,89.6,89.34,89.44,12556.0,89.52,89.6,89.34,89.44,12556.0
2017-04-13 13:00:00,89.48,89.59,89.12,89.56,25450.0,89.48,89.59,89.12,89.56,25450.0
2017-04-13 13:30:00,89.55,90.5,89.47,90.22,115145.0,89.55,90.5,89.47,90.22,115145.0
2017-04-13 14:00:00,90.19,90.19,89.64,89.9,39767.0,90.19,90.19,89.64,89.9,39767.0
2017-04-13 14:30:00,89.87,90.33,89.83,90.25,38003.0,89.87,90.33,89.83,90.25,38003.0
2017-04-13 15:00:00,90.23,90.26,89.94,89.95,33490.0,90.23,90.26,89.94,89.95,33490.0
2017-04-13 15:30:00,89.96,90.16,89.71,89.92,110459.0,89.96,90.16,89.71,89.92,110459.0
2017-04-17 09:30:00,89.91,90.59,89.39,89.92,35385.0,89.91,90.59,89.39,89.92,35385.0
2017-04-17 10:00:00,89.85,90.58,89.81,90.45,15564.0,89.85,90.58,89.81,90.45,15564.0
2017-04-17 10:30:00,90.46,90.56,90.03,90.18,47866.0,90.46,90.56,90.03,90.18,47866.0
2017-04-17 11:00:00,90.19,90.48,90.02,90.4,31195.0,90.19,90.48,90.02,90.4,31195.0
2017-04-17 11:30:00,90.46,90.6,90.16,90.43,24964.0,90.46,90.6,90.16,90.43,24964.0
2017-04-17 12:00:00,90.42,90.51,90.19,90.36,20855.0,90.42,90.51,90.19,90.36,20855.0
2017-04-17 12:30:00,90.35,90.51,90.22,90.24,29740.0,90.35,90.51,90.22,90.24,29740.0
2017-04-17 13:00:00,90.26,90.49,90.18,90.18,30917.0,90.26,90.49,90.18,90.18,30917.0
2017-04-17 13:30:00,90.19,90.34,90.12,90.31,38919.0,90.19,90.34,90.12,90.31,38919.0
2017-04-17 14:00:00,90.29,90.51,90.19,90.35,32316.0,90.29,90.51,90.19,90.35,32316.0
2017-04-17 14:30:00,90.35,90.78,90.34,90.6,24075.0,90.35,90.78,90.34,90.6,24075.0
2017-04-17 15:00:00,90.6,90.99,90.53,90.99,33699.0,90.6,90.99,90.53,90.99,33699.0
2017-04-17 15:30:00,90.99,90.99,90.51,90.68,61134.0,90.99,90.99,90.51,90.68,61134.0
2017-04-18 09:30:00,92.45,92.45,90.06,90.73,58819.0,92.45,92.45,90.06,90.73,58819.0
2017-04-18 10:00:00,90.81,90.93,90.5,90.69,81928.0,90.81,90.93,90.5,90.69,81928.0
2017-04-18 10:30:00,90.66,91.07,90.35,90.9,68758.0,90.66,91.07,90.35,90.9,68758.0
2017-04-18 11:00:00,90.87,90.91,90.6,90.82,50788.0,90.87,90.91,90.6,90.82,50788.0
2017-04-18 11:30:00,90.83,90.85,90.36,90.51,41396.0,90.83,90.85,90.36,90.51,41396.0
2017-04-18 12:00:00,90.47,90.72,90.46,90.7,39156.0,90.47,90.72,90.46,90.7,39156.0
2017-04-18 12:30:00,90.7,91.15,90.7,91.11,53127.0,90.7,91.15,90.7,91.11,53127.0
2017-04-18 13:00:00,91.1,91.1,90.83,91.0,21081.0,91.1,91.1,90.83,91.0,21081.0
2017-04-18 13:30:00,90.99,91.61,90.99,91.61,75480.0,90.99,91.61,90.99,91.61,75480.0
2017-04-18 14:00:00,91.63,91.68,91.13,91.14,41084.0,91.63,91.68,91.13,91.14,41084.0
2017-04-18 14:30:00,91.13,91.25,90.94,91.08,51002.0,91.13,91.25,90.94,91.08,51002.0
2017-04-18 15:00:00,91.09,91.25,90.96,91.19,71956.0,91.09,91.25,90.96,91.19,71956.0
2017-04-18 15:30:00,91.15,91.36,90.93,90.96,105736.0,91.15,91.36,90.93,90.96,105736.0
2017-04-19 09:30:00,91.21,91.7,90.31,90.47,71017.0,91.21,91.7,90.31,90.47,71017.0
2017-04-19 10:00:00,90.49,90.95,90.38,90.71,61841.0,90.49,90.95,90.38,90.71,61841.0
2017-04-19 10:30:00,90.71,91.06,90.6,90.8,35237.0,90.71,91.06,90.6,90.8,35237.0
2017-04-19 11:00:00,90.86,91.1,90.62,90.75,67548.0,90.86,91.1,90.62,90.75,67548.0
2017-04-19 11:30:00,90.76,90.87,90.54,90.6,32754.0,90.76,90.87,90.54,90.6,32754.0
2017-04-19 12:00:00,90.65,90.7,90.14,90.36,64972.0,90.65,90.7,90.14,90.36,64972.0
2017-04-19 12:30:00,90.34,90.42,90.11,90.33,42247.0,90.34,90.42,90.11,90.33,42247.0
2017-04-19 13:00:00,90.3,90.39,89.98,90.22,35355.0,90.3,90.39,89.98,90.22,35355.0
2017-04-19 13:30:00,90.21,90.25,90.02,90.14,35695.0,90.21,90.25,90.02,90.14,35695.0
2017-04-19 14:00:00,90.22,90.37,89.97,90.3,37487.0,90.22,90.37,89.97,90.3,37487.0
2017-04-19 14:30:00,90.29,90.36,90.02,90.11,36757.0,90.29,90.36,90.02,90.11,36757.0
2017-04-19 15:00:00,90.12,90.27,89.85,89.85,41365.0,90.12,90.27,89.85,89.85,41365.0
2017-04-19 15:30:00,89.9,90.21,89.8,90.16,87994.0,89.9,90.21,89.8,90.16,87994.0
2017-04-20 09:30:00,90.61,90.61,89.89,90.15,53959.0,90.61,90.61,89.89,90.15,53959.0
2017-04-20 10:00:00,90.09,90.23,89.77,89.84,62481.0,90.09,90.23,89.77,89.84,62481.0
2017-04-20 10:30:00,89.88,89.88,89.45,89.65,29492.0,89.88,89.88,89.45,89.65,29492.0
2017-04-20 11:00:00,89.64,90.06,89.64,90.0,27651.0,89.64,90.06,89.64,90.0,27651.0
2017-04-20 11:30:00,89.95,90.36,89.91,90.2,26626.0,89.95,90.36,89.91,90.2,26626.0
2017-04-20 12:00:00,90.22,90.49,90.17,90.36,37412.0,90.22,90.49,90.17,90.36,37412.0
2017-04-20 12:30:00,90.38,90.89,90.37,90.77,88013.0,90.38,90.89,90.37,90.77,88013.0
2017-04-20 13:00:00,90.77,90.87,90.59,90.59,28976.0,90.77,90.87,90.59,90.59,28976.0
2017-04-20 13:30:00,90.61,90.66,90.52,90.56,25359.0,90.61,90.66,90.52,90.56,25359.0
2017-04-20 14:00:00,90.56,90.79,90.56,90.58,36155.0,90.56,90.79,90.56,90.58,36155.0
2017-04-20 14:30:00,90.57,90.72,90.56,90.56,31962.0,90.57,90.72,90.56,90.56,31962.0
2017-04-20 15:00:00,90.53,90.55,90.29,90.34,70739.0,90.53,90.55,90.29,90.34,70739.0
2017-04-20 15:30:00,90.36,90.42,90.2,90.21,156502.0,90.36,90.42,90.2,90.21,156502.0
2017-04-21 09:30:00,90.31,90.31,89.66,89.83,114125.0,90.31,90.31,89.66,89.83,114125.0
2017-04-21 10:00:00,89.79,89.92,89.6,89.7,33584.0,89.79,89.92,89.6,89.7,33584.0
2017-04-21 10:30:00,89.68,89.81,89.18,89.3,55870.0,89.68,89.81,89.18,89.3,55870.0
2017-04-21 11:00:00,89.25,89.27,88.97,89.15,33623.0,89.25,89.27,88.97,89.15,33623.0
2017-04-21 11:30:00,89.19,89.42,89.05,89.38,22978.0,89.19,89.42,89.05,89.38,22978.0
2017-04-21 12:00:00,89.4,89.45,88.86,88.86,30224.0,89.4,89.45,88.86,88.86,30224.0
2017-04-21 12:30:00,88.88,89.13,88.86,88.86,21753.0,88.88,89.13,88.86,88.86,21753.0
2017-04-21 13:00:00,88.86,89.24,88.75,88.8,77334.0,88.86,89.24,88.75,88.8,77334.0
2017-04-21 13:30:00,88.81,88.86,87.38,88.15,263996.0,88.81,88.86,87.38,88.15,263996.0
2017-04-21 14:00:00,88.17,88.33,87.87,88.07,141897.0,88.17,88.33,87.87,88.07,141897.0
2017-04-21 14:30:00,88.04,88.46,87.78,88.35,124483.0,88.04,88.46,87.78,88.35,124483.0
2017-04-21 15:00:00,88.34,88.35,87.87,87.98,68408.0,88.34,88.35,87.87,87.98,68408.0
2017-04-21 15:30:00,87.97,88.66,87.92,88.5,208870.0,87.97,88.66,87.92,88.5,208870.0
2017-04-24 09:30:00,90.48,93.58,90.24,92.47,463632.0,90.48,93.58,90.24,92.47,463632.0
2017-04-24 10:00:00,92.47,93.42,92.43,93.13,327636.0,92.47,93.42,92.43,93.13,327636.0
2017-04-24 10:30:00,93.2,93.69,92.97,93.69,131114.0,93.2,93.69,92.97,93.69,131114.0
2017-04-24 11:00:00,93.69,94.94,93.66,93.9,452106.0,93.69,94.94,93.66,93.9,452106.0
2017-04-24 11:30:00,93.93,94.15,93.1,93.93,238478.0,93.93,94.15,93.1,93.93,238478.0
2017-04-24 12:00:00,93.97,94.31,93.53,94.27,89877.0,93.97,94.31,93.53,94.27,89877.0
2017-04-24 12:30:00,94.3,94.56,94.08,94.5,78688.0,94.3,94.56,94.08,94.5,78688.0
2017-04-24 13:00:00,94.49,94.84,94.35,94.4,104367.0,94.49,94.84,94.35,94.4,104367.0
2017-04-24 13:30:00,94.41,94.55,93.97,94.04,73885.0,94.41,94.55,93.97,94.04,73885.0
2017-04-24 14:00:00,94.07,94.08,93.38,93.53,112451.0,94.07,94.08,93.38,93.53,112451.0
2017-04-24 14:30:00,93.57,93.93,93.53,93.68,58488.0,93.57,93.93,93.53,93.68,58488.0
2017-04-24 15:00:00,93.7,94.0,93.7,93.71,97868.0,93.7,94.0,93.7,93.71,97868.0
2017-04-24 15:30:00,93.72,93.79,93.39,93.54,216138.0,93.72,93.79,93.39,93.54,216138.0
2017-04-25 09:30:00,94.0,94.93,93.44,93.71,128554.0,94.0,94.93,93.44,93.71,128554.0
2017-04-25 10:00:00,93.72,93.93,93.25,93.5,90166.0,93.72,93.93,93.25,93.5,90166.0
2017-04-25 10:30:00,93.53,93.69,92.88,93.03,153370.0,93.53,93.69,92.88,93.03,153370.0
2017-04-25 11:00:00,93.04,93.09,92.69,92.8,96692.0,93.04,93.09,92.69,92.8,96692.0
2017-04-25 11:30:00,92.79,93.1,92.72,92.98,115556.0,92.79,93.1,92.72,92.98,115556.0
2017-04-25 12:00:00,93.01,93.4,92.86,93.33,91188.0,93.01,93.4,92.86,93.33,91188.0
2017-04-25 12:30:00,93.27,93.33,93.14,93.3,36115.0,93.27,93.33,93.14,93.3,36115.0
2017-04-25 13:00:00,93.33,93.72,93.28,93.6,62561.0,93.33,93.72,93.28,93.6,62561.0
2017-04-25 13:30:00,93.59,93.99,93.59,93.92,43834.0,93.59,93.99,93.59,93.92,43834.0
2017-04-25 14:00:00,93.92,94.1,93.78,93.78,59856.0,93.92,94.1,93.78,93.78,59856.0
2017-04-25 14:30:00,93.76,94.06,93.74,94.06,51630.0,93.76,94.06,93.74,94.06,51630.0
2017-04-25 15:00:00,94.05,94.54,94.04,94.49,57460.0,94.05,94.54,94.04,94.49,57460.0
2017-04-25 15:30:00,94.47,94.54,94.16,94.19,130410.0,94.47,94.54,94.16,94.19,130410.0
2017-04-26 09:30:00,94.65,95.44,93.95,95.19,95582.0,94.65,95.44,93.95,95.19,95582.0
2017-04-26 10:00:00,95.14,95.35,94.99,95.12,114314.0,95.14,95.35,94.99,95.12,114314.0
2017-04-26 10:30:00,95.12,95.89,95.03,95.83,98364.0,95.12,95.89,95.03,95.83,98364.0
2017-04-26 11:00:00,95.81,95.82,95.49,95.66,39325.0,95.81,95.82,95.49,95.66,39325.0
2017-04-26 11:30:00,95.64,95.72,95.16,95.28,46146.0,95.64,95.72,95.16,95.28,46146.0
2017-04-26 12:00:00,95.25,95.55,95.17,95.37,33268.0,95.25,95.55,95.17,95.37,33268.0
2017-04-26 12:30:00,95.35,95.6,95.21,95.38,24840.0,95.35,95.6,95.21,95.38,24840.0
2017-04-26 13:00:00,95.38,95.48,95.03,95.1,54767.0,95.38,95.48,95.03,95.1,54767.0
2017-04-26 13:30:00,95.13,95.34,95.06,95.24,33531.0,95.13,95.34,95.06,95.24,33531.0
2017-04-26 14:00:00,95.26,95.43,95.14,95.36,33285.0,95.26,95.43,95.14,95.36,33285.0
2017-04-26 14:30:00,95.41,95.88,95.23,95.76,89482.0,95.41,95.88,95.23,95.76,89482.0
2017-04-26 15:00:00,95.75,96.02,95.64,96.0,95694.0,95.75,96.02,95.64,96.0,95694.0
2017-04-26 15:30:00,96.01,96.21,95.82,96.08,270459.0,96.01,96.21,95.82,96.08,270459.0
2017-04-27 09:30:00,95.72,96.31,95.01,96.3,121420.0,95.72,96.31,95.01,96.3,121420.0
2017-04-27 10:00:00,96.27,96.31,95.67,95.82,51315.0,96.27,96.31,95.67,95.82,51315.0
2017-04-27 10:30:00,95.79,96.01,95.52,95.9,62111.0,95.79,96.01,95.52,95.9,62111.0
2017-04-27 11:00:00,95.92,96.15,95.81,95.95,48798.0,95.92,96.15,95.81,95.95,48798.0
2017-04-27 11:30:00,95.94,96.03,95.79,95.81,39252.0,95.94,96.03,95.79,95.81,39252.0
2017-04-27 12:00:00,95.82,95.83,95.52,95.52,84126.0,95.82,95.83,95.52,95.52,84126.0
2017-04-27 12:30:00,95.54,95.56,95.25,95.44,61853.0,95.54,95.56,95.25,95.44,61853.0
2017-04-27 13:00:00,95.5,98.95,95.39,98.1,972672.0,95.5,98.95,95.39,98.1,972672.0
2017-04-27 13:30:00,98.12,98.13,96.67,97.07,187562.0,98.12,98.13,96.67,97.07,187562.0
2017-04-27 14:00:00,97.07,97.64,96.82,96.92,94677.0,97.07,97.64,96.82,96.92,94677.0
2017-04-27 14:30:00,96.98,97.18,96.45,96.69,75179.0,96.98,97.18,96.45,96.69,75179.0
2017-04-27 15:00:00,96.7,96.83,96.49,96.66,80106.0,96.7,96.83,96.49,96.66,80106.0
2017-04-27 15:30:00,96.67,96.7,96.08,96.25,203537.0,96.67,96.7,96.08,96.25,203537.0
2017-04-28 09:30:00,96.75,97.0,96.19,96.77,116386.0,96.75,97.0,96.19,96.77,116386.0
2017-04-28 10:00:00,96.73,96.83,95.39,95.4,95122.0,96.73,96.83,95.39,95.4,95122.0
2017-04-28 10:30:00,95.44,95.7,95.0,95.22,95171.0,95.44,95.7,95.0,95.22,95171.0
2017-04-28 11:00:00,95.24,95.55,95.08,95.13,60524.0,95.24,95.55,95.08,95.13,60524.0
2017-04-28 11:30:00,95.19,95.47,95.0,95.39,35898.0,95.19,95.47,95.0,95.39,35898.0
2017-04-28 12:00:00,95.36,95.61,95.35,95.43,24165.0,95.36,95.61,95.35,95.43,24165.0
2017-04-28 12:30:00,95.46,95.51,95.33,95.48,60654.0,95.46,95.51,95.33,95.48,60654.0
2017-04-28 13:00:00,95.51,95.77,95.46,95.51,41903.0,95.51,95.77,95.46,95.51,41903.0
2017-04-28 13:30:00,95.53,95.73,95.5,95.5,38386.0,95.53,95.73,95.5,95.5,38386.0
2017-04-28 14:00:00,95.53,95.8,95.52,95.73,57767.0,95.53,95.8,95.52,95.73,57767.0
2017-04-28 14:30:00,95.74,95.82,95.62,95.67,46183.0,95.74,95.82,95.62,95.67,46183.0
2017-04-28 15:00:00,95.7,95.79,95.55,95.71,54184.0,95.7,95.79,95.55,95.71,54184.0
2017-04-28 15:30:00,95.72,95.99,95.71,95.83,146400.0,95.72,95.99,95.71,95.83,146400.0
2017-05-01 09:30:00,96.03,97.78,95.71,97.22,74765.0,96.03,97.78,95.71,97.22,74765.0
2017-05-01 10:00:00,97.21,97.64,96.93,97.35,47737.0,97.21,97.64,96.93,97.35,47737.0
2017-05-01 10:30:00,97.31,97.51,96.91,97.16,40937.0,97.31,97.51,96.91,97.16,40937.0
2017-05-01 11:00:00,97.2,97.28,96.76,96.8,35064.0,97.2,97.28,96.76,96.8,35064.0
2017-05-01 11:30:00,96.81,97.18,96.68,97.13,35338.0,96.81,97.18,96.68,97.13,35338.0
2017-05-01 12:00:00,97.17,97.41,97.12,97.23,40581.0,97.17,97.41,97.12,97.23,40581.0
2017-05-01 12:30:00,97.23,97.31,96.98,97.25,23238.0,97.23,97.31,96.98,97.25,23238.0
2017-05-01 13:00:00,97.23,97.25,97.06,97.19,25392.0,97.23,97.25,97.06,97.19,25392.0
2017-05-01 13:30:00,97.25,97.55,97.23,97.55,48830.0,97.25,97.55,97.23,97.55,48830.0
2017-05-01 14:00:00,97.55,97.79,97.55,97.63,87022.0,97.55,97.79,97.55,97.63,87022.0
2017-05-01 14:30:00,97.63,97.77,97.35,97.36,38563.0,97.63,97.77,97.35,97.36,38563.0
2017-05-01 15:00:00,97.39,97.69,97.35,97.68,58078.0,97.39,97.69,97.35,97.68,58078.0
2017-05-01 15:30:00,97.69,97.72,97.46,97.61,130176.0,97.69,97.72,97.46,97.61,130176.0
2017-05-02 09:30:00,96.74,97.6,96.5,96.52,81447.0,96.74,97.6,96.5,96.52,81447.0
2017-05-02 10:00:00,96.52,96.76,96.12,96.38,53606.0,96.52,96.76,96.12,96.38,53606.0
2017-05-02 10:30:00,96.38,96.53,95.5,95.52,91390.0,96.38,96.53,95.5,95.52,91390.0
2017-05-02 11:00:00,95.52,95.57,95.15,95.16,78832.0,95.52,95.57,95.15,95.16,78832.0
2017-05-02 11:30:00,95.16,95.68,95.15,95.65,84879.0,95.16,95.68,95.15,95.65,84879.0
2017-05-02 12:00:00,95.66,95.96,95.49,95.49,67459.0,95.66,95.96,95.49,95.49,67459.0
2017-05-02 12:30:00,95.5,95.58,95.34,95.44,37530.0,95.5,95.58,95.34,95.44,37530.0
2017-05-02 13:00:00,95.44,95.73,95.42,95.73,78204.0,95.44,95.73,95.42,95.73,78204.0
2017-05-02 13:30:00,95.73,96.15,95.73,96.01,18604.0,95.73,96.15,95.73,96.01,18604.0
2017-05-02 14:00:00,95.98,96.5,95.91,96.39,45200.0,95.98,96.5,95.91,96.39,45200.0
2017-05-02 14:30:00,96.41,96.43,95.93,96.0,33464.0,96.41,96.43,95.93,96.0,33464.0
2017-05-02 15:00:00,96.0,96.07,95.41,95.41,55216.0,96.0,96.07,95.41,95.41,55216.0
2017-05-02 15:30:00,95.33,96.04,95.33,95.93,114269.0,95.33,96.04,95.33,95.93,114269.0
2017-05-03 09:30:00,96.0,96.49,95.24,96.13,86188.0,96.0,96.49,95.24,96.13,86188.0
2017-05-03 10:00:00,96.17,96.22,95.2,95.22,63474.0,96.17,96.22,95.2,95.22,63474.0
2017-05-03 10:30:00,95.21,95.44,95.19,95.43,48464.0,95.21,95.44,95.19,95.43,48464.0
2017-05-03 11:00:00,95.43,95.56,95.3,95.45,38952.0,95.43,95.56,95.3,95.45,38952.0
2017-05-03 11:30:00,95.48,95.5,95.21,95.23,26345.0,95.48,95.5,95.21,95.23,26345.0
2017-05-03 12:00:00,95.24,95.39,95.08,95.1,55568.0,95.24,95.39,95.08,95.1,55568.0
2017-05-03 12:30:00,95.11,95.36,95.06,95.27,18294.0,95.11,95.36,95.06,95.27,18294.0
2017-05-03 13:00:00,95.27,95.54,95.19,95.42,23867.0,95.27,95.54,95.19,95.42,23867.0
2017-05-03 13:30:00,95.41,95.44,95.15,95.2,29354.0,95.41,95.44,95.15,95.2,29354.0
2017-05-03 14:00:00,95.26,95.43,95.13,95.19,31390.0,95.26,95.43,95.13,95.19,31390.0
2017-05-03 14:30:00,95.21,95.26,94.8,94.8,51365.0,95.21,95.26,94.8,94.8,51365.0
2017-05-03 15:00:00,94.8,94.97,94.76,94.84,99688.0,94.8,94.97,94.76,94.84,99688.0
2017-05-03 15:30:00,94.84,95.95,94.84,95.95,239695.0,94.84,95.95,94.84,95.95,239695.0
2017-05-04 09:30:00,96.36,96.76,95.97,96.39,58768.0,96.36,96.76,95.97,96.39,58768.0
2017-05-04 10:00:00,96.45,97.26,96.41,97.2,81179.0,96.45,97.26,96.41,97.2,81179.0
2017-05-04 10:30:00,97.16,98.0,96.88,97.27,113986.0,97.16,98.0,96.88,97.27,113986.0
2017-05-04 11:00:00,97.29,97.68,97.1,97.3,49646.0,97.29,97.68,97.1,97.3,49646.0
2017-05-04 11:30:00,97.32,97.57,97.11,97.4,43245.0,97.32,97.57,97.11,97.4,43245.0
2017-05-04 12:00:00,97.44,97.5,96.69,97.12,53825.0,97.44,97.5,96.69,97.12,53825.0
2017-05-04 12:30:00,97.07,97.4,97.0,97.23,50499.0,97.07,97.4,97.0,97.23,50499.0
2017-05-04 13:00:00,97.26,97.5,97.18,97.32,46368.0,97.26,97.5,97.18,97.32,46368.0
2017-05-04 13:30:00,97.31,97.43,97.04,97.31,31129.0,97.31,97.43,97.04,97.31,31129.0
2017-05-04 14:00:00,97.3,97.37,97.07,97.18,63308.0,97.3,97.37,97.07,97.18,63308.0
2017-05-04 14:30:00,97.23,97.85,97.14,97.83,89536.0,97.23,97.85,97.14,97.83,89536.0
2017-05-04 15:00:00,97.83,97.87,97.46,97.46,101262.0,97.83,97.87,97.46,97.46,101262.0
2017-05-04 15:30:00,97.42,97.89,97.34,97.78,230951.0,97.42,97.89,97.34,97.78,230951.0
2017-05-05 09:30:00,99.0,100.51,98.04,98.6,528650.0,99.0,100.51,98.04,98.6,528650.0
2017-05-05 10:00:00,98.68,98.68,96.16,96.17,188522.0,98.68,98.68,96.16,96.17,188522.0
2017-05-05 10:30:00,96.23,96.3,95.48,95.69,126057.0,96.23,96.3,95.48,95.69,126057.0
2017-05-05 11:00:00,95.68,95.91,95.02,95.3,80356.0,95.68,95.91,95.02,95.3,80356.0
2017-05-05 11:30:00,95.36,95.55,95.0,95.11,111566.0,95.36,95.55,95.0,95.11,111566.0
2017-05-05 12:00:00,95.11,95.54,95.03,95.3,55104.0,95.11,95.54,95.03,95.3,55104.0
2017-05-05 12:30:00,95.29,95.32,94.84,95.15,50481.0,95.29,95.32,94.84,95.15,50481.0
2017-05-05 13:00:00,95.11,95.12,94.54,94.6,71584.0,95.11,95.12,94.54,94.6,71584.0
2017-05-05 13:30:00,94.59,95.87,94.58,95.45,68848.0,94.59,95.87,94.58,95.45,68848.0
2017-05-05 14:00:00,95.48,95.82,94.96,95.02,69107.0,95.48,95.82,94.96,95.02,69107.0
2017-05-05 14:30:00,95.0,95.52,94.56,94.91,93181.0,95.0,95.52,94.56,94.91,93181.0
2017-05-05 15:00:00,94.97,95.01,94.5,94.58,138743.0,94.97,95.01,94.5,94.58,138743.0
2017-05-05 15:30:00,94.61,94.64,94.05,94.22,462745.0,94.61,94.64,94.05,94.22,462745.0
2017-05-08 09:30:00,93.17,94.35,92.72,92.85,149761.0,93.17,94.35,92.72,92.85,149761.0
2017-05-08 10:00:00,92.89,92.89,92.13,92.25,116134.0,92.89,92.89,92.13,92.25,116134.0
2017-05-08 10:30:00,92.25,92.86,92.17,92.31,132711.0,92.25,92.86,92.17,92.31,132711.0
2017-05-08 11:00:00,92.36,92.36,91.26,91.37,115394.0,92.36,92.36,91.26,91.37,115394.0
2017-05-08 11:30:00,91.39,91.92,91.25,91.38,142976.0,91.39,91.92,91.25,91.38,142976.0
2017-05-08 12:00:00,91.44,91.53,90.85,91.07,119570.0,91.44,91.53,90.85,91.07,119570.0
2017-05-08 12:30:00,91.1,91.38,91.08,91.29,49650.0,91.1,91.38,91.08,91.29,49650.0
2017-05-08 13:00:00,91.32,91.35,91.01,91.13,54640.0,91.32,91.35,91.01,91.13,54640.0
2017-05-08 13:30:00,91.09,91.16,91.01,91.09,50542.0,91.09,91.16,91.01,91.09,50542.0
2017-05-08 14:00:00,91.06,91.37,90.75,90.94,73128.0,91.06,91.37,90.75,90.94,73128.0
2017-05-08 14:30:00,90.94,91.03,90.63,90.85,87477.0,90.94,91.03,90.63,90.85,87477.0
2017-05-08 15:00:00,90.84,90.84,90.63,90.68,92172.0,90.84,90.84,90.63,90.68,92172.0
2017-05-08 15:30:00,90.68,90.82,90.36,90.72,294967.0,90.68,90.82,90.36,90.72,294967.0
2017-05-09 09:30:00,90.8,91.22,90.09,90.28,73407.0,90.8,91.22,90.09,90.28,73407.0
2017-05-09 10:00:00,90.29,91.37,90.29,91.16,109426.0,90.29,91.37,90.29,91.16,109426.0
2017-05-09 10:30:00,91.17,91.47,90.78,91.01,70111.0,91.17,91.47,90.78,91.01,70111.0
2017-05-09 11:00:00,91.03,91.48,90.97,91.44,79120.0,91.03,91.48,90.97,91.44,79120.0
2017-05-09 11:30:00,91.44,91.49,90.78,90.92,118046.0,91.44,91.49,90.78,90.92,118046.0
2017-05-09 12:00:00,90.94,91.1,90.68,90.73,54263.0,90.94,91.1,90.68,90.73,54263.0
2017-05-09 12:30:00,90.72,91.14,90.72,90.83,35871.0,90.72,91.14,90.72,90.83,35871.0
2017-05-09 13:00:00,90.77,90.94,90.65,90.67,35704.0,90.77,90.94,90.65,90.67,35704.0
2017-05-09 13:30:00,90.67,90.86,90.66,90.78,41196.0,90.67,90.86,90.66,90.78,41196.0
2017-05-09 14:00:00,90.74,90.78,90.52,90.7,50509.0,90.74,90.78,90.52,90.7,50509.0
2017-05-09 14:30:00,90.71,91.13,90.68,91.05,53110.0,90.71,91.13,90.68,91.05,53110.0
2017-05-09 15:00:00,91.03,91.41,91.0,91.27,58226.0,91.03,91.41,91.0,91.27,58226.0
2017-05-09 15:30:00,91.25,91.32,90.91,91.15,253833.0,91.25,91.32,90.91,91.15,253833.0
2017-05-10 09:30:00,91.12,91.12,90.46,90.69,44244.0,91.12,91.12,90.46,90.69,44244.0
2017-05-10 10:00:00,90.64,90.74,90.15,90.2,27554.0,90.64,90.74,90.15,90.2,27554.0
2017-05-10 10:30:00,90.14,90.36,89.74,89.86,38273.0,90.14,90.36,89.74,89.86,38273.0
2017-05-10 11:00:00,89.92,90.25,89.67,90.25,102674.0,89.92,90.25,89.67,90.25,102674.0
2017-05-10 11:30:00,90.28,90.34,89.91,90.01,46182.0,90.28,90.34,89.91,90.01,46182.0
2017-05-10 12:00:00,89.99,90.28,89.96,90.19,16056.0,89.99,90.28,89.96,90.19,16056.0
2017-05-10 12:30:00,90.19,90.38,90.14,90.31,18278.0,90.19,90.38,90.14,90.31,18278.0
2017-05-10 13:00:00,90.39,90.5,90.23,90.41,17793.0,90.39,90.5,90.23,90.41,17793.0
2017-05-10 13:30:00,90.42,90.55,90.38,90.43,24817.0,90.42,90.55,90.38,90.43,24817.0
2017-05-10 14:00:00,90.42,90.42,90.19,90.34,32503.0,90.42,90.42,90.19,90.34,32503.0
2017-05-10 14:30:00,90.32,90.38,90.08,90.19,44530.0,90.32,90.38,90.08,90.19,44530.0
2017-05-10 15:00:00,90.22,90.26,90.0,90.02,51707.0,90.22,90.26,90.0,90.02,51707.0
2017-05-10 15:30:00,90.02,90.14,89.9,90.03,142872.0,90.02,90.14,89.9,90.03,142872.0
2017-05-11 09:30:00,90.0,90.22,89.81,89.84,48621.0,90.0,90.22,89.81,89.84,48621.0
2017-05-11 10:00:00,89.88,90.0,89.07,89.09,47641.0,89.88,90.0,89.07,89.09,47641.0
2017-05-11 10:30:00,89.06,89.06,88.36,88.65,72700.0,89.06,89.06,88.36,88.65,72700.0
2017-05-11 11:00:00,88.7,89.15,88.56,88.69,36206.0,88.7,89.15,88.56,88.69,36206.0
2017-05-11 11:30:00,88.69,89.07,88.65,88.79,51179.0,88.69,89.07,88.65,88.79,51179.0
2017-05-11 12:00:00,88.81,88.92,88.68,88.9,22741.0,88.81,88.92,88.68,88.9,22741.0
2017-05-11 12:30:00,88.9,88.96,88.74,88.75,28148.0,88.9,88.96,88.74,88.75,28148.0
2017-05-11 13:00:00,88.79,89.19,88.7,89.12,30374.0,88.79,89.19,88.7,89.12,30374.0
2017-05-11 13:30:00,89.11,89.42,88.94,89.36,44631.0,89.11,89.42,88.94,89.36,44631.0
2017-05-11 14:00:00,89.36,89.48,89.11,89.31,20566.0,89.36,89.48,89.11,89.31,20566.0
2017-05-11 14:30:00,89.28,89.28,88.98,88.98,44340.0,89.28,89.28,88.98,88.98,44340.0
2017-05-11 15:00:00,89.04,89.04,88.72,88.83,61168.0,89.04,89.04,88.72,88.83,61168.0
2017-05-11 15:30:00,88.83,89.37,88.78,89.37,94506.0,88.83,89.37,88.78,89.37,94506.0
2017-05-12 09:30:00,89.23,89.98,88.81,89.94,63263.0,89.23,89.98,88.81,89.94,63263.0
2017-05-12 10:00:00,89.88,90.46,89.74,90.06,75920.0,89.88,90.46,89.74,90.06,75920.0
2017-05-12 10:30:00,90.03,90.03,89.71,89.81,54544.0,90.03,90.03,89.71,89.81,54544.0
2017-05-12 11:00:00,89.81,90.19,89.78,90.14,43509.0,89.81,90.19,89.78,90.14,43509.0
2017-05-12 11:30:00,90.13,90.22,89.92,90.13,43738.0,90.13,90.22,89.92,90.13,43738.0
2017-05-12 12:00:00,90.14,90.35,90.08,90.1,37108.0,90.14,90.35,90.08,90.1,37108.0
2017-05-12 12:30:00,90.05,90.31,89.92,90.24,34650.0,90.05,90.31,89.92,90.24,34650.0
2017-05-12 13:00:00,90.24,90.26,90.01,90.01,13288.0,90.24,90.26,90.01,90.01,13288.0
2017-05-12 13:30:00,90.01,90.14,89.94,90.05,13925.0,90.01,90.14,89.94,90.05,13925.0
2017-05-12 14:00:00,90.09,90.14,89.86,89.86,16353.0,90.09,90.14,89.86,89.86,16353.0
2017-05-12 14:30:00,89.82,89.96,89.8,89.91,23016.0,89.82,89.96,89.8,89.91,23016.0
2017-05-12 15:00:00,89.88,89.92,89.66,89.7,32791.0,89.88,89.92,89.66,89.7,32791.0
2017-05-12 15:30:00,89.69,89.88,89.56,89.85,99719.0,89.69,89.88,89.56,89.85,99719.0
2017-05-15 09:30:00,89.62,91.46,89.55,90.67,83458.0,89.62,91.46,89.55,90.67,83458.0
2017-05-15 10:00:00,90.64,90.96,90.34,90.65,40094.0,90.64,90.96,90.34,90.65,40094.0
2017-05-15 10:30:00,90.65,91.29,90.56,91.23,32099.0,90.65,91.29,90.56,91.23,32099.0
2017-05-15 11:00:00,91.19,91.36,91.1,91.21,61455.0,91.19,91.36,91.1,91.21,61455.0
2017-05-15 11:30:00,91.2,91.41,91.18,91.34,31679.0,91.2,91.41,91.18,91.34,31679.0
2017-05-15 12:00:00,91.34,91.53,91.25,91.47,30824.0,91.34,91.53,91.25,91.47,30824.0
2017-05-15 12:30:00,91.45,91.64,91.43,91.64,28159.0,91.45,91.64,91.43,91.64,28159.0
2017-05-15 13:00:00,91.7,91.96,91.67,91.94,36032.0,91.7,91.96,91.67,91.94,36032.0
2017-05-15 13:30:00,91.93,92.01,91.88,91.97,39071.0,91.93,92.01,91.88,91.97,39071.0
2017-05-15 14:00:00,91.97,92.0,91.54,91.55,35476.0,91.97,92.0,91.54,91.55,35476.0
2017-05-15 14:30:00,91.55,91.78,91.54,91.63,30375.0,91.55,91.78,91.54,91.63,30375.0
2017-05-15 15:00:00,91.62,91.8,91.55,91.79,36908.0,91.62,91.8,91.55,91.79,36908.0
2017-05-15 15:30:00,91.8,91.82,91.44,91.47,154152.0,91.8,91.82,91.44,91.47,154152.0
2017-05-16 09:30:00,91.5,92.52,90.88,92.24,127871.0,91.5,92.52,90.88,92.24,127871.0
2017-05-16 10:00:00,92.18,92.34,91.63,91.64,58425.0,92.18,92.34,91.63,91.64,58425.0
2017-05-16 10:30:00,91.67,92.3,91.5,92.12,51943.0,91.67,92.3,91.5,92.12,51943.0
2017-05-16 11:00:00,92.11,92.77,92.08,92.65,50826.0,92.11,92.77,92.08,92.65,50826.0
2017-05-16 11:30:00,92.62,92.89,92.47,92.83,33802.0,92.62,92.89,92.47,92.83,33802.0
2017-05-16 12:00:00,92.83,92.94,92.73,92.75,60426.0,92.83,92.94,92.73,92.75,60426.0
2017-05-16 12:30:00,92.74,92.76,92.59,92.62,20188.0,92.74,92.76,92.59,92.62,20188.0
2017-05-16 13:00:00,92.58,92.59,92.31,92.33,20714.0,92.58,92.59,92.31,92.33,20714.0
2017-05-16 13:30:00,92.34,92.36,91.93,91.93,26127.0,92.34,92.36,91.93,91.93,26127.0
2017-05-16 14:00:00,91.94,92.07,91.55,91.58,31219.0,91.94,92.07,91.55,91.58,31219.0
2017-05-16 14:30:00,91.56,91.85,91.55,91.67,24185.0,91.56,91.85,91.55,91.67,24185.0
2017-05-16 15:00:00,91.71,92.29,91.69,92.29,51532.0,91.71,92.29,91.69,92.29,51532.0
2017-05-16 15:30:00,92.3,92.63,92.27,92.46,150741.0,92.3,92.63,92.27,92.46,150741.0
2017-05-17 09:30:00,91.73,92.49,90.5,90.5,62213.0,91.73,92.49,90.5,90.5,62213.0
2017-05-17 10:00:00,90.55,91.17,90.39,90.97,37347.0,90.55,91.17,90.39,90.97,37347.0
2017-05-17 10:30:00,91.16,91.29,90.79,90.88,37189.0,91.16,91.29,90.79,90.88,37189.0
2017-05-17 11:00:00,90.88,91.11,90.62,91.1,22059.0,90.88,91.11,90.62,91.1,22059.0
2017-05-17 11:30:00,91.08,91.28,90.89,91.1,23211.0,91.08,91.28,90.89,91.1,23211.0
2017-05-17 12:00:00,91.08,91.08,90.86,90.92,14182.0,91.08,91.08,90.86,90.92,14182.0
2017-05-17 12:30:00,90.89,90.96,90.79,90.92,11900.0,90.89,90.96,90.79,90.92,11900.0
2017-05-17 13:00:00,90.86,90.93,90.66,90.73,18494.0,90.86,90.93,90.66,90.73,18494.0
2017-05-17 13:30:00,90.7,90.77,90.56,90.65,33005.0,90.7,90.77,90.56,90.65,33005.0
2017-05-17 14:00:00,90.68,90.87,90.26,90.3,19547.0,90.68,90.87,90.26,90.3,19547.0
2017-05-17 14:30:00,90.33,90.5,89.95,90.32,37258.0,90.33,90.5,89.95,90.32,37258.0
2017-05-17 15:00:00,90.3,90.55,89.94,90.32,68413.0,90.3,90.55,89.94,90.32,68413.0
2017-05-17 15:30:00,90.3,90.45,89.61,89.77,137287.0,90.3,90.45,89.61,89.77,137287.0
2017-05-18 09:30:00,90.19,90.75,89.53,90.5,42570.0,90.19,90.75,89.53,90.5,42570.0
2017-05-18 10:00:00,90.49,91.26,90.48,90.78,55677.0,90.49,91.26,90.48,90.78,55677.0
2017-05-18 10:30:00,90.8,91.05,90.32,90.35,68242.0,90.8,91.05,90.32,90.35,68242.0
2017-05-18 11:00:00,90.38,90.43,89.88,89.89,82950.0,90.38,90.43,89.88,89.89,82950.0
2017-05-18 11:30:00,89.89,89.97,89.43,89.52,64566.0,89.89,89.97,89.43,89.52,64566.0
2017-05-18 12:00:00,89.54,89.58,89.1,89.35,44580.0,89.54,89.58,89.1,89.35,44580.0
2017-05-18 12:30:00,89.34,89.59,89.12,89.27,42113.0,89.34,89.59,89.12,89.27,42113.0
2017-05-18 13:00:00,89.26,89.43,89.08,89.25,33820.0,89.26,89.43,89.08,89.25,33820.0
2017-05-18 13:30:00,89.22,89.48,89.06,89.36,40228.0,89.22,89.48,89.06,89.36,40228.0
2017-05-18 14:00:00,89.38,89.54,89.28,89.41,95950.0,89.38,89.54,89.28,89.41,95950.0
2017-05-18 14:30:00,89.4,89.66,89.34,89.4,88490.0,89.4,89.66,89.34,89.4,88490.0
2017-05-18 15:00:00,89.39,89.86,89.37,89.58,81178.0,89.39,89.86,89.37,89.58,81178.0
2017-05-18 15:30:00,89.61,90.24,89.49,89.99,169725.0,89.61,90.24,89.49,89.99,169725.0
2017-05-19 09:30:00,90.89,90.9,89.7,90.67,72892.0,90.89,90.9,89.7,90.67,72892.0
2017-05-19 10:00:00,90.54,90.81,89.88,90.15,33897.0,90.54,90.81,89.88,90.15,33897.0
2017-05-19 10:30:00,90.13,90.13,89.42,89.81,24246.0,90.13,90.13,89.42,89.81,24246.0
2017-05-19 11:00:00,89.77,90.16,89.74,90.1,41772.0,89.77,90.16,89.74,90.1,41772.0
2017-05-19 11:30:00,90.1,90.42,90.04,90.42,29068.0,90.1,90.42,90.04,90.42,29068.0
2017-05-19 12:00:00,90.39,90.52,90.22,90.5,37179.0,90.39,90.52,90.22,90.5,37179.0
2017-05-19 12:30:00,90.49,90.51,90.34,90.42,31690.0,90.49,90.51,90.34,90.42,31690.0
2017-05-19 13:00:00,90.39,90.46,90.28,90.35,13180.0,90.39,90.46,90.28,90.35,13180.0
2017-05-19 13:30:00,90.34,90.35,90.05,90.1,14522.0,90.34,90.35,90.05,90.1,14522.0
2017-05-19 14:00:00,90.0,90.03,89.82,89.86,22372.0,90.0,90.03,89.82,89.86,22372.0
2017-05-19 14:30:00,89.85,89.86,89.57,89.59,21895.0,89.85,89.86,89.57,89.59,21895.0
2017-05-19 15:00:00,89.56,89.6,89.29,89.3,30260.0,89.56,89.6,89.29,89.3,30260.0
2017-05-19 15:30:00,89.34,89.49,89.15,89.23,131804.0,89.34,89.49,89.15,89.23,131804.0
2017-05-22 09:30:00,89.27,90.09,89.0,89.99,62335.0,89.27,90.09,89.0,89.99,62335.0
2017-05-22 10:00:00,89.92,89.95,89.28,89.59,30918.0,89.92,89.95,89.28,89.59,30918.0
2017-05-22 10:30:00,89.45,89.7,88.9,88.9,35140.0,89.45,89.7,88.9,88.9,35140.0
2017-05-22 11:00:00,88.85,89.32,88.81,89.26,30979.0,88.85,89.32,88.81,89.26,30979.0
2017-05-22 11:30:00,89.23,89.62,89.2,89.62,23187.0,89.23,89.62,89.2,89.62,23187.0
2017-05-22 12:00:00,89.64,89.98,89.57,89.96,18791.0,89.64,89.98,89.57,89.96,18791.0
2017-05-22 12:30:00,89.92,89.97,89.8,89.83,13850.0,89.92,89.97,89.8,89.83,13850.0
2017-05-22 13:00:00,89.84,90.04,89.84,90.04,29561.0,89.84,90.04,89.84,90.04,29561.0
2017-05-22 13:30:00,90.04,90.04,89.57,89.8,45734.0,90.04,90.04,89.57,89.8,45734.0
2017-05-22 14:00:00,89.83,90.19,89.76,90.13,24995.0,89.83,90.19,89.76,90.13,24995.0
2017-05-22 14:30:00,90.13,90.7,90.13,90.64,66621.0,90.13,90.7,90.13,90.64,66621.0
2017-05-22 15:00:00,90.62,90.73,90.26,90.26,48836.0,90.62,90.73,90.26,90.26,48836.0
2017-05-22 15:30:00,90.28,90.66,90.25,90.52,110326.0,90.28,90.66,90.25,90.52,110326.0
2017-05-23 09:30:00,90.71,90.71,89.69,90.0,54383.0,90.71,90.71,89.69,90.0,54383.0
2017-05-23 10:00:00,89.98,89.99,89.1,89.23,51882.0,89.98,89.99,89.1,89.23,51882.0
2017-05-23 10:30:00,89.28,89.46,89.01,89.25,63023.0,89.28,89.46,89.01,89.25,63023.0
2017-05-23 11:00:00,89.3,89.42,89.21,89.21,56912.0,89.3,89.42,89.21,89.21,56912.0
2017-05-23 11:30:00,89.2,89.53,89.16,89.51,36968.0,89.2,89.53,89.16,89.51,36968.0
2017-05-23 12:00:00,89.51,89.53,89.06,89.06,16381.0,89.51,89.53,89.06,89.06,16381.0
2017-05-23 12:30:00,89.01,89.05,88.57,88.57,43096.0,89.01,89.05,88.57,88.57,43096.0
2017-05-23 13:00:00,88.58,88.61,88.4,88.58,31229.0,88.58,88.61,88.4,88.58,31229.0
2017-05-23 13:30:00,88.56,88.64,88.3,88.46,50898.0,88.56,88.64,88.3,88.46,50898.0
2017-05-23 14:00:00,88.4,88.48,88.31,88.39,35862.0,88.4,88.48,88.31,88.39,35862.0
2017-05-23 14:30:00,88.38,88.54,88.29,88.31,54656.0,88.38,88.54,88.29,88.31,54656.0
2017-05-23 15:00:00,88.32,88.42,88.16,88.17,48174.0,88.32,88.42,88.16,88.17,48174.0
2017-05-23 15:30:00,88.16,88.44,88.14,88.36,143599.0,88.16,88.44,88.14,88.36,143599.0
2017-05-24 09:30:00,88.38,88.54,87.21,87.32,132602.0,88.38,88.54,87.21,87.32,132602.0
2017-05-24 10:00:00,87.35,87.95,87.15,87.82,112475.0,87.35,87.95,87.15,87.82,112475.0
2017-05-24 10:30:00,87.81,87.91,87.45,87.59,64051.0,87.81,87.91,87.45,87.59,64051.0
2017-05-24 11:00:00,87.63,87.8,87.49,87.73,98265.0,87.63,87.8,87.49,87.73,98265.0
2017-05-24 11:30:00,87.74,88.15,87.71,88.06,79910.0,87.74,88.15,87.71,88.06,79910.0
2017-05-24 12:00:00,88.06,88.33,87.99,88.0,93128.0,88.06,88.33,87.99,88.0,93128.0
2017-05-24 12:30:00,88.0,88.19,87.95,88.01,65084.0,88.0,88.19,87.95,88.01,65084.0
2017-05-24 13:00:00,88.01,88.13,87.92,87.96,45918.0,88.01,88.13,87.92,87.96,45918.0
2017-05-24 13:30:00,87.94,88.22,87.82,88.1,63217.0,87.94,88.22,87.82,88.1,63217.0
2017-05-24 14:00:00,88.09,88.09,87.74,87.95,50184.0,88.09,88.09,87.74,87.95,50184.0
2017-05-24 14:30:00,87.94,87.97,87.75,87.95,53705.0,87.94,87.97,87.75,87.95,53705.0
2017-05-24 15:00:00,87.96,87.99,87.74,87.97,78383.0,87.96,87.99,87.74,87.97,78383.0
2017-05-24 15:30:00,87.94,88.18,87.86,88.03,161608.0,87.94,88.18,87.86,88.03,161608.0
2017-05-25 09:30:00,89.15,89.15,87.84,88.04,73783.0,89.15,89.15,87.84,88.04,73783.0
2017-05-25 10:00:00,88.28,88.28,87.43,87.43,42461.0,88.28,88.28,87.43,87.43,42461.0
2017-05-25 10:30:00,87.44,87.79,87.39,87.64,36319.0,87.44,87.79,87.39,87.64,36319.0
2017-05-25 11:00:00,87.63,87.99,87.55,87.79,30167.0,87.63,87.99,87.55,87.79,30167.0
2017-05-25 11:30:00,87.76,87.79,87.16,87.31,58879.0,87.76,87.79,87.16,87.31,58879.0
2017-05-25 12:00:00,87.3,87.54,87.27,87.34,18955.0,87.3,87.54,87.27,87.34,18955.0
2017-05-25 12:30:00,87.35,87.42,87.15,87.3,33607.0,87.35,87.42,87.15,87.3,33607.0
2017-05-25 13:00:00,87.35,87.37,87.17,87.26,39878.0,87.35,87.37,87.17,87.26,39878.0
2017-05-25 13:30:00,87.25,87.32,87.2,87.26,26149.0,87.25,87.32,87.2,87.26,26149.0
2017-05-25 14:00:00,87.28,87.28,87.16,87.18,26171.0,87.28,87.28,87.16,87.18,26171.0
2017-05-25 14:30:00,87.18,87.29,87.16,87.22,48328.0,87.18,87.29,87.16,87.22,48328.0
2017-05-25 15:00:00,87.22,87.32,87.17,87.19,78981.0,87.22,87.32,87.17,87.19,78981.0
2017-05-25 15:30:00,87.21,87.44,87.15,87.31,129258.0,87.21,87.44,87.15,87.31,129258.0
2017-05-26 09:30:00,87.65,88.65,87.65,88.4,106468.0,87.65,88.65,87.65,88.4,106468.0
2017-05-26 10:00:00,88.36,88.4,87.91,88.04,62106.0,88.36,88.4,87.91,88.04,62106.0
2017-05-26 10:30:00,88.05,88.18,87.95,88.01,52445.0,88.05,88.18,87.95,88.01,52445.0
2017-05-26 11:00:00,87.96,88.35,87.96,88.34,52092.0,87.96,88.35,87.96,88.34,52092.0
2017-05-26 11:30:00,88.33,88.38,88.05,88.14,52507.0,88.33,88.38,88.05,88.14,52507.0
2017-05-26 12:00:00,88.16,88.18,87.94,87.98,32865.0,88.16,88.18,87.94,87.98,32865.0
2017-05-26 12:30:00,87.98,88.12,87.96,87.99,18900.0,87.98,88.12,87.96,87.99,18900.0
2017-05-26 13:00:00,87.96,88.07,87.9,88.0,33060.0,87.96,88.07,87.9,88.0,33060.0
2017-05-26 13:30:00,88.0,88.06,87.87,87.92,54245.0,88.0,88.06,87.87,87.92,54245.0
2017-05-26 14:00:00,87.93,88.08,87.92,87.98,47202.0,87.93,88.08,87.92,87.98,47202.0
2017-05-26 14:30:00,87.97,88.06,87.92,88.03,34074.0,87.97,88.06,87.92,88.03,34074.0
2017-05-26 15:00:00,88.02,88.11,87.96,88.06,44595.0,88.02,88.11,87.96,88.06,44595.0
2017-05-26 15:30:00,88.04,88.26,87.87,88.01,113899.0,88.04,88.26,87.87,88.01,113899.0
2017-05-30 09:30:00,88.18,88.51,87.83,88.05,60616.0,88.18,88.51,87.83,88.05,60616.0
2017-05-30 10:00:00,88.02,88.14,87.68,87.99,50536.0,88.02,88.14,87.68,87.99,50536.0
2017-05-30 10:30:00,87.89,88.16,87.83,87.99,30818.0,87.89,88.16,87.83,87.99,30818.0
2017-05-30 11:00:00,87.91,88.05,87.68,87.73,40520.0,87.91,88.05,87.68,87.73,40520.0
2017-05-30 11:30:00,87.58,87.85,87.5,87.61,31840.0,87.58,87.85,87.5,87.61,31840.0
2017-05-30 12:00:00,87.6,88.13,87.58,88.08,38335.0,87.6,88.13,87.58,88.08,38335.0
2017-05-30 12:30:00,88.06,88.11,87.82,87.98,20011.0,88.06,88.11,87.82,87.98,20011.0
2017-05-30 13:00:00,87.9,88.04,87.86,87.96,60703.0,87.9,88.04,87.86,87.96,60703.0
2017-05-30 13:30:00,87.91,88.02,87.78,87.9,40830.0,87.91,88.02,87.78,87.9,40830.0
2017-05-30 14:00:00,87.87,88.0,87.55,87.55,36743.0,87.87,88.0,87.55,87.55,36743.0
2017-05-30 14:30:00,87.55,87.9,87.54,87.84,43081.0,87.55,87.9,87.54,87.84,43081.0
2017-05-30 15:00:00,87.73,88.02,87.73,87.89,48871.0,87.73,88.02,87.73,87.89,48871.0
2017-05-30 15:30:00,87.9,88.0,87.7,87.91,174915.0,87.9,88.0,87.7,87.91,174915.0
2017-05-31 09:30:00,88.29,88.95,87.28,87.52,74489.0,88.29,88.95,87.28,87.52,74489.0
2017-05-31 10:00:00,87.46,88.04,87.1,87.23,96887.0,87.46,88.04,87.1,87.23,96887.0
2017-05-31 10:30:00,87.23,87.56,86.98,87.42,90886.0,87.23,87.56,86.98,87.42,90886.0
2017-05-31 11:00:00,87.44,87.7,87.28,87.28,34035.0,87.44,87.7,87.28,87.28,34035.0
2017-05-31 11:30:00,87.31,87.41,87.12,87.3,77934.0,87.31,87.41,87.12,87.3,77934.0
2017-05-31 12:00:00,87.35,87.38,87.0,87.03,46553.0,87.35,87.38,87.0,87.03,46553.0
2017-05-31 12:30:00,87.06,87.23,87.02,87.05,32355.0,87.06,87.23,87.02,87.05,32355.0
2017-05-31 13:00:00,87.07,87.22,87.02,87.15,27316.0,87.07,87.22,87.02,87.15,27316.0
2017-05-31 13:30:00,87.14,87.22,86.9,86.98,35151.0,87.14,87.22,86.9,86.98,35151.0
2017-05-31 14:00:00,86.99,87.0,86.52,86.63,79432.0,86.99,87.0,86.52,86.63,79432.0
2017-05-31 14:30:00,86.61,87.04,86.57,87.01,43132.0,86.61,87.04,86.57,87.01,43132.0
2017-05-31 15:00:00,86.98,87.41,86.94,87.3,57671.0,86.98,87.41,86.94,87.3,57671.0
2017-05-31 15:30:00,87.29,87.73,87.23,87.64,139201.0,87.29,87.73,87.23,87.64,139201.0
2017-06-01 09:30:00,87.53,89.9,87.53,88.73,108896.0,87.53,89.9,87.53,88.73,108896.0
2017-06-01 10:00:00,88.81,89.41,88.68,89.12,175660.0,88.81,89.41,88.68,89.12,175660.0
2017-06-01 10:30:00,89.09,89.89,88.98,89.4,95515.0,89.09,89.89,88.98,89.4,95515.0
2017-06-01 11:00:00,89.4,89.6,89.13,89.41,55936.0,89.4,89.6,89.13,89.41,55936.0
2017-06-01 11:30:00,89.37,89.87,89.17,89.78,61616.0,89.37,89.87,89.17,89.78,61616.0
2017-06-01 12:00:00,89.75,90.13,89.68,90.07,36752.0,89.75,90.13,89.68,90.07,36752.0
2017-06-01 12:30:00,90.1,90.3,89.51,89.67,46892.0,90.1,90.3,89.51,89.67,46892.0
2017-06-01 13:00:00,89.68,89.91,89.67,89.9,62342.0,89.68,89.91,89.67,89.9,62342.0
2017-06-01 13:30:00,89.88,89.92,89.69,89.72,44268.0,89.88,89.92,89.69,89.72,44268.0
2017-06-01 14:00:00,89.76,89.86,89.63,89.86,58453.0,89.76,89.86,89.63,89.86,58453.0
2017-06-01 14:30:00,89.84,90.0,89.66,89.7,41066.0,89.84,90.0,89.66,89.7,41066.0
2017-06-01 15:00:00,89.7,90.0,89.54,89.79,91072.0,89.7,90.0,89.54,89.79,91072.0
2017-06-01 15:30:00,89.81,90.03,89.28,90.0,358429.0,89.81,90.03,89.28,90.0,358429.0
2017-06-02 09:30:00,89.7,90.69,89.66,90.32,54542.0,89.7,90.69,89.66,90.32,54542.0
2017-06-02 10:00:00,90.22,90.49,90.03,90.44,56358.0,90.22,90.49,90.03,90.44,56358.0
2017-06-02 10:30:00,90.44,90.61,90.01,90.03,43785.0,90.44,90.61,90.01,90.03,43785.0
2017-06-02 11:00:00,90.04,90.42,89.97,90.34,104899.0,90.04,90.42,89.97,90.34,104899.0
2017-06-02 11:30:00,90.41,90.86,90.38,90.41,81819.0,90.41,90.86,90.38,90.41,81819.0
2017-06-02 12:00:00,90.43,90.43,90.0,90.35,45677.0,90.43,90.43,90.0,90.35,45677.0
2017-06-02 12:30:00,90.31,90.8,90.31,90.59,79040.0,90.31,90.8,90.31,90.59,79040.0
2017-06-02 13:00:00,90.65,90.71,90.39,90.59,41854.0,90.65,90.71,90.39,90.59,41854.0
2017-06-02 13:30:00,90.59,90.85,90.44,90.79,54372.0,90.59,90.85,90.44,90.79,54372.0
2017-06-02 14:00:00,90.8,90.93,90.66,90.86,90411.0,90.8,90.93,90.66,90.86,90411.0
2017-06-02 14:30:00,90.86,90.92,90.64,90.7,31261.0,90.86,90.92,90.64,90.7,31261.0
2017-06-02 15:00:00,90.72,91.03,90.66,90.91,45262.0,90.72,91.03,90.66,90.91,45262.0
2017-06-02 15:30:00,90.94,90.96,90.39,90.7,126457.0,90.94,90.96,90.39,90.7,126457.0
2017-06-05 09:30:00,90.56,91.25,90.22,90.63,32840.0,90.56,91.25,90.22,90.63,32840.0
2017-06-05 10:00:00,90.6,90.92,90.58,90.69,25849.0,90.6,90.92,90.58,90.69,25849.0
2017-06-05 10:30:00,90.75,90.82,90.21,90.66,51533.0,90.75,90.82,90.21,90.66,51533.0
2017-06-05 11:00:00,90.63,90.64,90.42,90.49,52291.0,90.63,90.64,90.42,90.49,52291.0
2017-06-05 11:30:00,90.44,90.96,90.4,90.96,23501.0,90.44,90.96,90.4,90.96,23501.0
2017-06-05 12:00:00,90.93,91.29,90.9,91.18,31396.0,90.93,91.29,90.9,91.18,31396.0
2017-06-05 12:30:00,91.25,91.29,90.86,90.99,46238.0,91.25,91.29,90.86,90.99,46238.0
2017-06-05 13:00:00,91.01,91.49,91.01,91.46,16080.0,91.01,91.49,91.01,91.46,16080.0
2017-06-05 13:30:00,91.45,91.45,91.12,91.18,37856.0,91.45,91.45,91.12,91.18,37856.0
2017-06-05 14:00:00,91.16,91.2,90.8,91.0,42768.0,91.16,91.2,90.8,91.0,42768.0
2017-06-05 14:30:00,90.98,91.07,90.86,90.89,15079.0,90.98,91.07,90.86,90.89,15079.0
2017-06-05 15:00:00,90.9,91.1,90.82,91.04,43334.0,90.9,91.1,90.82,91.04,43334.0
2017-06-05 15:30:00,91.08,91.26,90.81,90.94,66998.0,91.08,91.26,90.81,90.94,66998.0
2017-06-06 09:30:00,90.01,91.15,90.01,91.14,42075.0,90.01,91.15,90.01,91.14,42075.0
2017-06-06 10:00:00,91.12,91.61,90.89,91.06,29338.0,91.12,91.61,90.89,91.06,29338.0
2017-06-06 10:30:00,91.06,91.09,90.66,90.78,44375.0,91.06,91.09,90.66,90.78,44375.0
2017-06-06 11:00:00,90.72,91.09,90.72,90.91,39802.0,90.72,91.09,90.72,90.91,39802.0
2017-06-06 11:30:00,91.0,91.12,90.93,91.0,12662.0,91.0,91.12,90.93,91.0,12662.0
2017-06-06 12:00:00,91.03,91.05,90.87,90.94,23555.0,91.03,91.05,90.87,90.94,23555.0
2017-06-06 12:30:00,90.87,90.87,90.19,90.19,69520.0,90.87,90.87,90.19,90.19,69520.0
2017-06-06 13:00:00,90.19,90.25,89.64,89.68,31454.0,90.19,90.25,89.64,89.68,31454.0
2017-06-06 13:30:00,89.71,90.06,89.68,89.95,38271.0,89.71,90.06,89.68,89.95,38271.0
2017-06-06 14:00:00,89.94,90.02,89.83,89.95,28293.0,89.94,90.02,89.83,89.95,28293.0
2017-06-06 14:30:00,89.94,90.23,89.9,90.15,81290.0,89.94,90.23,89.9,90.15,81290.0
2017-06-06 15:00:00,90.17,90.24,89.8,89.81,25836.0,90.17,90.24,89.8,89.81,25836.0
2017-06-06 15:30:00,89.78,89.78,89.38,89.6,90020.0,89.78,89.78,89.38,89.6,90020.0
2017-06-07 09:30:00,89.61,90.66,89.61,90.53,33601.0,89.61,90.66,89.61,90.53,33601.0
2017-06-07 10:00:00,90.6,90.79,89.68,90.2,146161.0,90.6,90.79,89.68,90.2,146161.0
2017-06-07 10:30:00,90.12,90.28,89.84,90.11,21802.0,90.12,90.28,89.84,90.11,21802.0
2017-06-07 11:00:00,90.12,90.13,89.72,89.72,18391.0,90.12,90.13,89.72,89.72,18391.0
2017-06-07 11:30:00,89.66,90.11,89.66,89.82,19242.0,89.66,90.11,89.66,89.82,19242.0
2017-06-07 12:00:00,89.81,90.04,89.78,90.02,33168.0,89.81,90.04,89.78,90.02,33168.0
2017-06-07 12:30:00,90.02,90.02,89.31,89.37,15121.0,90.02,90.02,89.31,89.37,15121.0
2017-06-07 13:00:00,89.37,89.55,89.2,89.41,10958.0,89.37,89.55,89.2,89.41,10958.0
2017-06-07 13:30:00,89.44,89.63,89.36,89.45,22091.0,89.44,89.63,89.36,89.45,22091.0
2017-06-07 14:00:00,89.41,89.93,89.4,89.84,64781.0,89.41,89.93,89.4,89.84,64781.0
2017-06-07 14:30:00,89.84,90.16,89.69,90.16,95351.0,89.84,90.16,89.69,90.16,95351.0
2017-06-07 15:00:00,90.1,90.29,89.95,90.28,40548.0,90.1,90.29,89.95,90.28,40548.0
2017-06-07 15:30:00,90.26,90.48,90.14,90.29,56291.0,90.26,90.48,90.14,90.29,56291.0
2017-06-08 09:30:00,89.75,90.33,89.2,89.25,72770.0,89.75,90.33,89.2,89.25,72770.0
2017-06-08 10:00:00,89.28,89.7,88.97,89.09,63417.0,89.28,89.7,88.97,89.09,63417.0
2017-06-08 10:30:00,89.08,89.87,89.08,89.76,27260.0,89.08,89.87,89.08,89.76,27260.0
2017-06-08 11:00:00,89.82,90.04,89.75,90.02,32229.0,89.82,90.04,89.75,90.02,32229.0
2017-06-08 11:30:00,89.97,89.98,89.62,89.73,18947.0,89.97,89.98,89.62,89.73,18947.0
2017-06-08 12:00:00,89.79,90.2,89.77,89.86,20309.0,89.79,90.2,89.77,89.86,20309.0
2017-06-08 12:30:00,89.81,89.86,89.56,89.62,15907.0,89.81,89.86,89.56,89.62,15907.0
2017-06-08 13:00:00,89.67,89.7,89.44,89.5,28836.0,89.67,89.7,89.44,89.5,28836.0
2017-06-08 13:30:00,89.5,89.64,89.45,89.6,21586.0,89.5,89.64,89.45,89.6,21586.0
2017-06-08 14:00:00,89.61,89.66,89.28,89.32,41117.0,89.61,89.66,89.28,89.32,41117.0
2017-06-08 14:30:00,89.29,89.32,89.04,89.29,53728.0,89.29,89.32,89.04,89.29,53728.0
2017-06-08 15:00:00,89.29,89.8,89.29,89.65,40134.0,89.29,89.8,89.29,89.65,40134.0
2017-06-08 15:30:00,89.65,90.02,89.61,90.0,90639.0,89.65,90.02,89.61,90.0,90639.0
2017-06-09 09:30:00,90.02,90.22,89.46,90.05,70337.0,90.02,90.22,89.46,90.05,70337.0
2017-06-09 10:00:00,90.05,90.54,89.83,90.34,58396.0,90.05,90.54,89.83,90.34,58396.0
2017-06-09 10:30:00,90.34,90.91,90.34,90.85,48922.0,90.34,90.91,90.34,90.85,48922.0
2017-06-09 11:00:00,90.9,91.06,90.62,90.89,69280.0,90.9,91.06,90.62,90.89,69280.0
2017-06-09 11:30:00,90.86,91.18,90.8,90.91,104953.0,90.86,91.18,90.8,90.91,104953.0
2017-06-09 12:00:00,90.93,91.06,90.62,90.79,57630.0,90.93,91.06,90.62,90.79,57630.0
2017-06-09 12:30:00,90.87,91.5,90.73,91.26,26763.0,90.87,91.5,90.73,91.26,26763.0
2017-06-09 13:00:00,91.28,91.41,91.04,91.2,40780.0,91.28,91.41,91.04,91.2,40780.0
2017-06-09 13:30:00,91.21,91.36,90.79,90.85,65125.0,91.21,91.36,90.79,90.85,65125.0
2017-06-09 14:00:00,90.84,90.97,90.65,90.68,25439.0,90.84,90.97,90.65,90.68,25439.0
2017-06-09 14:30:00,90.66,90.83,89.66,90.45,107377.0,90.66,90.83,89.66,90.45,107377.0
2017-06-09 15:00:00,90.48,91.09,90.48,90.83,132814.0,90.48,91.09,90.48,90.83,132814.0
2017-06-09 15:30:00,90.81,90.83,90.07,90.23,143938.0,90.81,90.83,90.07,90.23,143938.0
2017-06-12 09:30:00,89.92,91.49,89.31,90.57,99117.0,89.92,91.49,89.31,90.57,99117.0
2017-06-12 10:00:00,90.53,90.83,89.89,90.19,55132.0,90.53,90.83,89.89,90.19,55132.0
2017-06-12 10:30:00,90.2,90.33,89.27,89.57,81616.0,90.2,90.33,89.27,89.57,81616.0
2017-06-12 11:00:00,89.57,89.78,88.31,88.7,66878.0,89.57,89.78,88.31,88.7,66878.0
2017-06-12 11:30:00,88.76,88.98,88.46,88.59,59628.0,88.76,88.98,88.46,88.59,59628.0
2017-06-12 12:00:00,88.63,88.76,88.04,88.32,41643.0,88.63,88.76,88.04,88.32,41643.0
2017-06-12 12:30:00,88.3,89.0,88.24,88.83,39767.0,88.3,89.0,88.24,88.83,39767.0
2017-06-12 13:00:00,88.84,89.1,88.75,89.1,25444.0,88.84,89.1,88.75,89.1,25444.0
2017-06-12 13:30:00,89.12,89.33,88.98,89.0,27197.0,89.12,89.33,88.98,89.0,27197.0
2017-06-12 14:00:00,88.97,89.33,88.95,89.17,21345.0,88.97,89.33,88.95,89.17,21345.0
2017-06-12 14:30:00,89.18,89.35,89.14,89.14,30149.0,89.18,89.35,89.14,89.14,30149.0
2017-06-12 15:00:00,89.13,89.35,88.83,88.92,47005.0,89.13,89.35,88.83,88.92,47005.0
2017-06-12 15:30:00,88.89,89.14,88.84,89.08,89886.0,88.89,89.14,88.84,89.08,89886.0
2017-06-13 09:30:00,88.86,89.65,88.34,89.26,51428.0,88.86,89.65,88.34,89.26,51428.0
2017-06-13 10:00:00,89.25,89.53,89.06,89.3,25347.0,89.25,89.53,89.06,89.3,25347.0
2017-06-13 10:30:00,89.34,89.95,89.22,89.89,56714.0,89.34,89.95,89.22,89.89,56714.0
2017-06-13 11:00:00,89.86,90.2,89.77,90.2,49340.0,89.86,90.2,89.77,90.2,49340.0
2017-06-13 11:30:00,90.18,90.3,89.93,90.3,40880.0,90.18,90.3,89.93,90.3,40880.0
2017-06-13 12:00:00,90.29,90.8,90.27,90.55,59376.0,90.29,90.8,90.27,90.55,59376.0
2017-06-13 12:30:00,90.54,90.95,90.41,90.65,22426.0,90.54,90.95,90.41,90.65,22426.0
2017-06-13 13:00:00,90.68,90.69,90.28,90.45,39896.0,90.68,90.69,90.28,90.45,39896.0
2017-06-13 13:30:00,90.46,90.67,90.29,90.46,21044.0,90.46,90.67,90.29,90.46,21044.0
2017-06-13 14:00:00,90.51,90.66,90.27,90.3,34787.0,90.51,90.66,90.27,90.3,34787.0
2017-06-13 14:30:00,90.3,90.34,90.12,90.25,45590.0,90.3,90.34,90.12,90.25,45590.0
2017-06-13 15:00:00,90.23,90.36,89.99,90.32,42899.0,90.23,90.36,89.99,90.32,42899.0
2017-06-13 15:30:00,90.32,90.46,90.23,90.4,70913.0,90.32,90.46,90.23,90.4,70913.0
2017-06-14 09:30:00,90.43,90.86,90.22,90.84,33595.0,90.43,90.86,90.22,90.84,33595.0
2017-06-14 10:00:00,90.8,91.09,90.18,90.91,31114.0,90.8,91.09,90.18,90.91,31114.0
2017-06-14 10:30:00,90.89,91.13,90.39,90.6,68068.0,90.89,91.13,90.39,90.6,68068.0
2017-06-14 11:00:00,90.56,91.42,90.54,91.26,55042.0,90.56,91.42,90.54,91.26,55042.0
2017-06-14 11:30:00,91.29,91.93,91.29,91.89,34564.0,91.29,91.93,91.29,91.89,34564.0
2017-06-14 12:00:00,91.92,92.38,91.91,92.34,42636.0,91.92,92.38,91.91,92.34,42636.0
2017-06-14 12:30:00,92.38,92.93,92.37,92.76,45830.0,92.38,92.93,92.37,92.76,45830.0
2017-06-14 13:00:00,92.72,93.13,92.72,92.9,32087.0,92.72,93.13,92.72,92.9,32087.0
2017-06-14 13:30:00,92.93,92.93,92.52,92.85,30111.0,92.93,92.93,92.52,92.85,30111.0
2017-06-14 14:00:00,92.86,93.42,92.81,93.26,55374.0,92.86,93.42,92.81,93.26,55374.0
2017-06-14 14:30:00,93.24,93.58,92.56,92.65,57240.0,93.24,93.58,92.56,92.65,57240.0
2017-06-14 15:00:00,92.62,92.65,91.64,91.8,79085.0,92.62,92.65,91.64,91.8,79085.0
2017-06-14 15:30:00,91.83,92.05,91.71,91.91,200925.0,91.83,92.05,91.71,91.91,200925.0
2017-06-15 09:30:00,91.92,92.05,90.08,90.25,101577.0,91.92,92.05,90.08,90.25,101577.0
2017-06-15 10:00:00,90.34,90.71,89.94,90.71,60438.0,90.34,90.71,89.94,90.71,60438.0
2017-06-15 10:30:00,90.72,90.72,90.13,90.42,62162.0,90.72,90.72,90.13,90.42,62162.0
2017-06-15 11:00:00,90.42,90.42,89.78,90.11,42252.0,90.42,90.42,89.78,90.11,42252.0
2017-06-15 11:30:00,90.14,90.69,90.09,90.45,55076.0,90.14,90.69,90.09,90.45,55076.0
2017-06-15 12:00:00,90.48,90.6,90.39,90.42,57705.0,90.48,90.6,90.39,90.42,57705.0
2017-06-15 12:30:00,90.45,90.87,90.41,90.87,37999.0,90.45,90.87,90.41,90.87,37999.0
2017-06-15 13:00:00,90.83,90.88,90.34,90.52,55846.0,90.83,90.88,90.34,90.52,55846.0
2017-06-15 13:30:00,90.5,90.6,90.17,90.41,83823.0,90.5,90.6,90.17,90.41,83823.0
2017-06-15 14:00:00,90.37,90.74,90.34,90.55,84514.0,90.37,90.74,90.34,90.55,84514.0
2017-06-15 14:30:00,90.56,90.56,90.35,90.54,85515.0,90.56,90.56,90.35,90.54,85515.0
2017-06-15 15:00:00,90.54,90.54,90.36,90.39,81177.0,90.54,90.54,90.36,90.39,81177.0
2017-06-15 15:30:00,90.38,90.58,90.38,90.48,275628.0,90.38,90.58,90.38,90.48,275628.0
2017-06-16 09:30:00,90.01,90.01,88.8,89.22,275256.0,90.01,90.01,88.8,89.22,275256.0
2017-06-16 10:00:00,89.22,89.34,88.85,89.17,51729.0,89.22,89.34,88.85,89.17,51729.0
2017-06-16 10:30:00,89.23,89.24,88.12,88.32,95823.0,89.23,89.24,88.12,88.32,95823.0
2017-06-16 11:00:00,88.35,88.74,88.0,88.72,114034.0,88.35,88.74,88.0,88.72,114034.0
2017-06-16 11:30:00,88.77,88.93,88.61,88.76,36729.0,88.77,88.93,88.61,88.76,36729.0
2017-06-16 12:00:00,88.77,88.82,88.54,88.73,40961.0,88.77,88.82,88.54,88.73,40961.0
2017-06-16 12:30:00,88.72,88.73,88.52,88.63,38609.0,88.72,88.73,88.52,88.63,38609.0
2017-06-16 13:00:00,88.65,88.76,88.4,88.55,91483.0,88.65,88.76,88.4,88.55,91483.0
2017-06-16 13:30:00,88.54,88.57,88.38,88.49,62981.0,88.54,88.57,88.38,88.49,62981.0
2017-06-16 14:00:00,88.47,88.58,88.24,88.5,48667.0,88.47,88.58,88.24,88.5,48667.0
2017-06-16 14:30:00,88.47,88.53,88.24,88.26,40437.0,88.47,88.53,88.24,88.26,40437.0
2017-06-16 15:00:00,88.29,88.34,88.0,88.07,74562.0,88.29,88.34,88.0,88.07,74562.0
2017-06-16 15:30:00,88.08,88.53,88.04,88.51,182854.0,88.08,88.53,88.04,88.51,182854.0
2017-06-19 09:30:00,89.28,89.28,88.46,88.7,49797.0,89.28,89.28,88.46,88.7,49797.0
2017-06-19 10:00:00,88.72,89.47,88.6,89.47,123774.0,88.72,89.47,88.6,89.47,123774.0
2017-06-19 10:30:00,89.39,89.4,88.9,88.95,52465.0,89.39,89.4,88.9,88.95,52465.0
2017-06-19 11:00:00,88.95,90.0,88.95,90.0,71958.0,88.95,90.0,88.95,90.0,71958.0
2017-06-19 11:30:00,89.95,90.39,89.87,90.22,50145.0,89.95,90.39,89.87,90.22,50145.0
2017-06-19 12:00:00,90.24,90.67,90.13,90.39,64246.0,90.24,90.67,90.13,90.39,64246.0
2017-06-19 12:30:00,90.4,90.94,90.29,90.8,66608.0,90.4,90.94,90.29,90.8,66608.0
2017-06-19 13:00:00,90.8,91.09,90.74,91.04,43371.0,90.8,91.09,90.74,91.04,43371.0
2017-06-19 13:30:00,91.05,91.13,90.67,90.75,56937.0,91.05,91.13,90.67,90.75,56937.0
2017-06-19 14:00:00,90.77,91.12,90.63,91.0,41462.0,90.77,91.12,90.63,91.0,41462.0
2017-06-19 14:30:00,91.01,91.32,90.91,91.32,79918.0,91.01,91.32,90.91,91.32,79918.0
2017-06-19 15:00:00,91.34,91.39,91.09,91.09,88637.0,91.34,91.39,91.09,91.09,88637.0
2017-06-19 15:30:00,91.09,91.58,90.99,91.35,241931.0,91.09,91.58,90.99,91.35,241931.0
2017-06-20 09:30:00,91.25,92.04,90.7,91.71,105069.0,91.25,92.04,90.7,91.71,105069.0
2017-06-20 10:00:00,91.72,92.2,91.34,92.1,142424.0,91.72,92.2,91.34,92.1,142424.0
2017-06-20 10:30:00,92.21,92.74,92.05,92.55,118016.0,92.21,92.74,92.05,92.55,118016.0
2017-06-20 11:00:00,92.52,92.78,92.33,92.37,126748.0,92.52,92.78,92.33,92.37,126748.0
2017-06-20 11:30:00,92.4,92.45,92.14,92.17,85943.0,92.4,92.45,92.14,92.17,85943.0
2017-06-20 12:00:00,92.22,92.23,91.93,92.07,47096.0,92.22,92.23,91.93,92.07,47096.0
2017-06-20 12:30:00,92.11,92.31,92.07,92.23,34422.0,92.11,92.31,92.07,92.23,34422.0
2017-06-20 13:00:00,92.25,92.37,92.14,92.19,120235.0,92.25,92.37,92.14,92.19,120235.0
2017-06-20 13:30:00,92.2,92.31,92.0,92.27,59370.0,92.2,92.31,92.0,92.27,59370.0
2017-06-20 14:00:00,92.3,93.17,92.26,93.04,66256.0,92.3,93.17,92.26,93.04,66256.0
2017-06-20 14:30:00,92.99,93.04,92.49,92.49,32098.0,92.99,93.04,92.49,92.49,32098.0
2017-06-20 15:00:00,92.51,92.65,92.15,92.31,111596.0,92.51,92.65,92.15,92.31,111596.0
2017-06-20 15:30:00,92.28,92.61,92.09,92.35,119776.0,92.28,92.61,92.09,92.35,119776.0
2017-06-21 09:30:00,92.72,95.21,92.57,95.21,155790.0,92.72,95.21,92.57,95.21,155790.0
2017-06-21 10:00:00,95.19,96.31,94.87,96.11,216324.0,95.19,96.31,94.87,96.11,216324.0
2017-06-21 10:30:00,95.99,96.4,95.6,96.22,179122.0,95.99,96.4,95.6,96.22,179122.0
2017-06-21 11:00:00,96.17,96.22,95.26,95.73,180173.0,96.17,96.22,95.26,95.73,180173.0
2017-06-21 11:30:00,95.74,96.64,95.63,96.2,131488.0,95.74,96.64,95.63,96.2,131488.0
2017-06-21 12:00:00,96.18,97.5,96.17,97.5,120949.0,96.18,97.5,96.17,97.5,120949.0
2017-06-21 12:30:00,97.52,98.13,97.2,97.72,150187.0,97.52,98.13,97.2,97.72,150187.0
2017-06-21 13:00:00,97.76,97.85,96.95,97.45,96061.0,97.76,97.85,96.95,97.45,96061.0
2017-06-21 13:30:00,97.48,98.05,97.38,98.02,83090.0,97.48,98.05,97.38,98.02,83090.0
2017-06-21 14:00:00,98.06,98.2,97.55,97.65,184625.0,98.06,98.2,97.55,97.65,184625.0
2017-06-21 14:30:00,97.61,98.39,97.38,97.72,115801.0,97.61,98.39,97.38,97.72,115801.0
2017-06-21 15:00:00,97.8,98.14,97.77,98.04,180972.0,97.8,98.14,97.77,98.04,180972.0
2017-06-21 15:30:00,98.01,98.92,97.98,98.83,428013.0,98.01,98.92,97.98,98.83,428013.0
2017-06-22 09:30:00,99.22,100.03,98.3,99.45,229244.0,99.22,100.03,98.3,99.45,229244.0
2017-06-22 10:00:00,99.29,99.92,98.98,99.78,124785.0,99.29,99.92,98.98,99.78,124785.0
2017-06-22 10:30:00,99.81,99.9,98.51,98.84,187117.0,99.81,99.9,98.51,98.84,187117.0
2017-06-22 11:00:00,98.92,99.11,97.85,98.54,66040.0,98.92,99.11,97.85,98.54,66040.0
2017-06-22 11:30:00,98.58,98.79,98.25,98.45,71453.0,98.58,98.79,98.25,98.45,71453.0
2017-06-22 12:00:00,98.55,98.93,98.24,98.55,48767.0,98.55,98.93,98.24,98.55,48767.0
2017-06-22 12:30:00,98.6,99.22,98.49,98.95,71135.0,98.6,99.22,98.49,98.95,71135.0
2017-06-22 13:00:00,98.97,99.1,97.95,98.2,92288.0,98.97,99.1,97.95,98.2,92288.0
2017-06-22 13:30:00,98.11,98.55,97.91,97.99,85253.0,98.11,98.55,97.91,97.99,85253.0
2017-06-22 14:00:00,98.02,98.02,97.31,97.31,70135.0,98.02,98.02,97.31,97.31,70135.0
2017-06-22 14:30:00,97.3,97.44,97.0,97.34,87337.0,97.3,97.44,97.0,97.34,87337.0
2017-06-22 15:00:00,97.37,97.65,97.02,97.21,71648.0,97.37,97.65,97.02,97.21,71648.0
2017-06-22 15:30:00,97.15,97.32,97.0,97.06,223185.0,97.15,97.32,97.0,97.06,223185.0
2017-06-23 09:30:00,96.6,97.03,94.96,95.6,125533.0,96.6,97.03,94.96,95.6,125533.0
2017-06-23 10:00:00,95.72,95.85,95.08,95.84,89496.0,95.72,95.85,95.08,95.84,89496.0
2017-06-23 10:30:00,95.92,96.43,95.75,95.8,126263.0,95.92,96.43,95.75,95.8,126263.0
2017-06-23 11:00:00,95.81,95.97,95.38,95.43,53289.0,95.81,95.97,95.38,95.43,53289.0
2017-06-23 11:30:00,95.39,95.77,95.01,95.43,42253.0,95.39,95.77,95.01,95.43,42253.0
2017-06-23 12:00:00,95.38,95.89,95.28,95.74,98072.0,95.38,95.89,95.28,95.74,98072.0
2017-06-23 12:30:00,95.69,95.73,95.25,95.37,85731.0,95.69,95.73,95.25,95.37,85731.0
2017-06-23 13:00:00,95.37,95.52,95.26,95.35,48296.0,95.37,95.52,95.26,95.35,48296.0
2017-06-23 13:30:00,95.35,95.61,95.08,95.14,60019.0,95.35,95.61,95.08,95.14,60019.0
2017-06-23 14:00:00,95.1,95.13,94.59,94.81,80370.0,95.1,95.13,94.59,94.81,80370.0
2017-06-23 14:30:00,94.8,95.01,94.71,94.94,42311.0,94.8,95.01,94.71,94.94,42311.0
2017-06-23 15:00:00,94.97,95.03,94.5,94.68,97030.0,94.97,95.03,94.5,94.68,97030.0
2017-06-23 15:30:00,94.68,95.26,94.65,94.94,466390.0,94.68,95.26,94.65,94.94,466390.0
2017-06-26 09:30:00,95.1,95.58,93.47,94.12,100714.0,95.1,95.58,93.47,94.12,100714.0
2017-06-26 10:00:00,94.13,94.38,93.54,93.6,62951.0,94.13,94.38,93.54,93.6,62951.0
2017-06-26 10:30:00,93.72,93.85,93.25,93.69,60657.0,93.72,93.85,93.25,93.69,60657.0
2017-06-26 11:00:00,93.62,93.82,93.21,93.71,67711.0,93.62,93.82,93.21,93.71,67711.0
2017-06-26 11:30:00,93.65,93.97,93.39,93.73,52305.0,93.65,93.97,93.39,93.73,52305.0
2017-06-26 12:00:00,93.81,94.11,93.45,94.06,35682.0,93.81,94.11,93.45,94.06,35682.0
2017-06-26 12:30:00,94.13,94.78,94.03,94.3,79455.0,94.13,94.78,94.03,94.3,79455.0
2017-06-26 13:00:00,94.24,94.24,93.63,93.87,31819.0,94.24,94.24,93.63,93.87,31819.0
2017-06-26 13:30:00,93.92,94.28,93.75,93.83,30523.0,93.92,94.28,93.75,93.83,30523.0
2017-06-26 14:00:00,93.8,93.86,93.5,93.61,34610.0,93.8,93.86,93.5,93.61,34610.0
2017-06-26 14:30:00,93.58,93.82,93.55,93.67,48104.0,93.58,93.82,93.55,93.67,48104.0
2017-06-26 15:00:00,93.68,93.99,93.47,93.9,65119.0,93.68,93.99,93.47,93.9,65119.0
2017-06-26 15:30:00,93.9,93.94,93.43,93.49,148416.0,93.9,93.94,93.43,93.49,148416.0
2017-06-27 09:30:00,93.31,94.17,92.8,93.05,63560.0,93.31,94.17,92.8,93.05,63560.0
2017-06-27 10:00:00,93.09,93.24,92.71,92.71,59167.0,93.09,93.24,92.71,92.71,59167.0
2017-06-27 10:30:00,92.78,92.89,92.47,92.67,36099.0,92.78,92.89,92.47,92.67,36099.0
2017-06-27 11:00:00,92.7,92.82,92.29,92.31,42559.0,92.7,92.82,92.29,92.31,42559.0
2017-06-27 11:30:00,92.38,92.54,92.17,92.17,54912.0,92.38,92.54,92.17,92.17,54912.0
2017-06-27 12:00:00,92.24,92.38,91.77,92.0,54532.0,92.24,92.38,91.77,92.0,54532.0
2017-06-27 12:30:00,91.98,92.2,91.51,91.59,61040.0,91.98,92.2,91.51,91.59,61040.0
2017-06-27 13:00:00,91.6,91.84,91.42,91.52,69647.0,91.6,91.84,91.42,91.52,69647.0
2017-06-27 13:30:00,91.54,91.69,90.89,91.04,86657.0,91.54,91.69,90.89,91.04,86657.0
2017-06-27 14:00:00,91.1,91.36,90.88,90.93,75345.0,91.1,91.36,90.88,90.93,75345.0
2017-06-27 14:30:00,90.94,90.99,90.44,90.54,114437.0,90.94,90.99,90.44,90.54,114437.0
2017-06-27 15:00:00,90.52,90.75,89.92,90.04,152253.0,90.52,90.75,89.92,90.04,152253.0
2017-06-27 15:30:00,90.03,90.1,89.5,89.63,276675.0,90.03,90.1,89.5,89.63,276675.0
2017-06-28 09:30:00,90.35,90.48,89.09,89.46,168129.0,90.35,90.48,89.09,89.46,168129.0
2017-06-28 10:00:00,89.44,89.91,89.36,89.53,116140.0,89.44,89.91,89.36,89.53,116140.0
2017-06-28 10:30:00,89.48,90.27,89.48,89.72,140476.0,89.48,90.27,89.48,89.72,140476.0
2017-06-28 11:00:00,89.69,90.29,89.41,90.05,84996.0,89.69,90.29,89.41,90.05,84996.0
2017-06-28 11:30:00,90.06,90.52,89.97,90.26,73323.0,90.06,90.52,89.97,90.26,73323.0
2017-06-28 12:00:00,90.23,90.47,89.84,90.3,30240.0,90.23,90.47,89.84,90.3,30240.0
2017-06-28 12:30:00,90.32,90.53,90.08,90.39,54878.0,90.32,90.53,90.08,90.39,54878.0
2017-06-28 13:00:00,90.39,91.08,90.35,91.0,83791.0,90.39,91.08,90.35,91.0,83791.0
2017-06-28 13:30:00,91.01,91.17,90.94,91.13,49614.0,91.01,91.17,90.94,91.13,49614.0
2017-06-28 14:00:00,91.13,91.4,90.94,91.26,60866.0,91.13,91.4,90.94,91.26,60866.0
2017-06-28 14:30:00,91.26,92.12,91.24,92.0,109869.0,91.26,92.12,91.24,92.0,109869.0
2017-06-28 15:00:00,92.0,92.82,91.99,92.76,208306.0,92.0,92.82,91.99,92.76,208306.0
2017-06-28 15:30:00,92.75,92.89,92.5,92.63,245436.0,92.75,92.89,92.5,92.63,245436.0
2017-06-29 09:30:00,92.27,92.27,90.59,91.0,146432.0,92.27,92.27,90.59,91.0,146432.0
2017-06-29 10:00:00,90.98,91.02,90.0,90.12,47069.0,90.98,91.02,90.0,90.12,47069.0
2017-06-29 10:30:00,90.17,90.85,89.87,90.45,75888.0,90.17,90.85,89.87,90.45,75888.0
2017-06-29 11:00:00,90.43,90.54,89.69,89.75,74899.0,90.43,90.54,89.69,89.75,74899.0
2017-06-29 11:30:00,89.78,90.1,89.36,89.41,74003.0,89.78,90.1,89.36,89.41,74003.0
2017-06-29 12:00:00,89.43,89.65,89.27,89.51,71932.0,89.43,89.65,89.27,89.51,71932.0
2017-06-29 12:30:00,89.58,89.74,89.0,89.0,100334.0,89.58,89.74,89.0,89.0,100334.0
2017-06-29 13:00:00,89.01,89.25,88.55,88.65,69974.0,89.01,89.25,88.55,88.65,69974.0
2017-06-29 13:30:00,88.66,89.35,88.61,89.21,51909.0,88.66,89.35,88.61,89.21,51909.0
2017-06-29 14:00:00,89.19,89.93,89.0,89.8,70784.0,89.19,89.93,89.0,89.8,70784.0
2017-06-29 14:30:00,89.81,89.88,89.39,89.46,52963.0,89.81,89.88,89.39,89.46,52963.0
2017-06-29 15:00:00,89.5,89.8,89.29,89.53,75759.0,89.5,89.8,89.29,89.53,75759.0
2017-06-29 15:30:00,89.53,90.27,89.5,90.02,147021.0,89.53,90.27,89.5,90.02,147021.0
2017-06-30 09:30:00,90.87,90.87,88.67,88.72,112255.0,90.87,90.87,88.67,88.72,112255.0
2017-06-30 10:00:00,88.72,89.43,88.53,89.42,96712.0,88.72,89.43,88.53,89.42,96712.0
2017-06-30 10:30:00,89.5,90.16,89.49,89.99,51827.0,89.5,90.16,89.49,89.99,51827.0
2017-06-30 11:00:00,90.01,90.12,89.83,90.04,58492.0,90.01,90.12,89.83,90.04,58492.0
2017-06-30 11:30:00,90.03,90.21,89.83,90.17,41995.0,90.03,90.21,89.83,90.17,41995.0
2017-06-30 12:00:00,90.17,90.25,89.98,90.04,28648.0,90.17,90.25,89.98,90.04,28648.0
2017-06-30 12:30:00,90.01,90.11,89.54,89.68,25529.0,90.01,90.11,89.54,89.68,25529.0
2017-06-30 13:00:00,89.69,89.78,89.54,89.68,15854.0,89.69,89.78,89.54,89.68,15854.0
2017-06-30 13:30:00,89.67,89.67,89.37,89.66,24163.0,89.67,89.67,89.37,89.66,24163.0
2017-06-30 14:00:00,89.69,90.34,89.67,90.28,50073.0,89.69,90.34,89.67,90.28,50073.0
2017-06-30 14:30:00,90.27,90.69,90.23,90.69,38446.0,90.27,90.69,90.23,90.69,38446.0
2017-06-30 15:00:00,90.69,90.95,90.61,90.83,101978.0,90.69,90.95,90.61,90.83,101978.0
2017-06-30 15:30:00,90.82,91.05,90.79,90.83,214641.0,90.82,91.05,90.79,90.83,214641.0
2017-07-03 09:30:00,91.12,91.88,91.0,91.08,82294.0,91.12,91.88,91.0,91.08,82294.0
2017-07-03 10:00:00,91.16,91.55,91.03,91.27,46362.0,91.16,91.55,91.03,91.27,46362.0
2017-07-03 10:30:00,91.29,91.38,90.64,90.75,47412.0,91.29,91.38,90.64,90.75,47412.0
2017-07-03 11:00:00,90.78,91.21,90.53,91.21,19230.0,90.78,91.21,90.53,91.21,19230.0
2017-07-03 11:30:00,91.22,91.31,90.71,90.79,16453.0,91.22,91.31,90.71,90.79,16453.0
2017-07-03 12:00:00,90.77,90.77,90.05,90.18,23980.0,90.77,90.77,90.05,90.18,23980.0
2017-07-03 12:30:00,90.16,90.73,90.05,90.52,57787.0,90.16,90.73,90.05,90.52,57787.0
2017-07-05 09:30:00,90.52,90.92,89.72,90.4,59920.0,90.52,90.92,89.72,90.4,59920.0
2017-07-05 10:00:00,90.38,90.8,90.25,90.54,54879.0,90.38,90.8,90.25,90.54,54879.0
2017-07-05 10:30:00,90.54,91.73,90.53,91.49,51887.0,90.54,91.73,90.53,91.49,51887.0
2017-07-05 11:00:00,91.43,92.03,91.43,91.91,41558.0,91.43,92.03,91.43,91.91,41558.0
2017-07-05 11:30:00,91.98,92.0,91.15,91.43,33772.0,91.98,92.0,91.15,91.43,33772.0
2017-07-05 12:00:00,91.43,91.61,90.95,91.08,40208.0,91.43,91.61,90.95,91.08,40208.0
2017-07-05 12:30:00,91.09,91.39,91.05,91.27,38501.0,91.09,91.39,91.05,91.27,38501.0
2017-07-05 13:00:00,91.28,91.57,91.22,91.38,72081.0,91.28,91.57,91.22,91.38,72081.0
2017-07-05 13:30:00,91.41,91.41,91.11,91.33,32639.0,91.41,91.41,91.11,91.33,32639.0
2017-07-05 14:00:00,91.33,91.63,91.17,91.39,60745.0,91.33,91.63,91.17,91.39,60745.0
2017-07-05 14:30:00,91.35,91.62,91.19,91.2,65378.0,91.35,91.62,91.19,91.2,65378.0
2017-07-05 15:00:00,91.18,91.68,91.17,91.63,89820.0,91.18,91.68,91.17,91.63,89820.0
2017-07-05 15:30:00,91.64,92.06,91.58,92.02,196685.0,91.64,92.06,91.58,92.02,196685.0
2017-07-06 09:30:00,91.32,92.05,90.3,90.41,86276.0,91.32,92.05,90.3,90.41,86276.0
2017-07-06 10:00:00,90.36,90.66,89.5,89.95,72425.0,90.36,90.66,89.5,89.95,72425.0
2017-07-06 10:30:00,89.84,90.51,89.66,90.39,57200.0,89.84,90.51,89.66,90.39,57200.0
2017-07-06 11:00:00,90.46,90.65,90.06,90.3,51083.0,90.46,90.65,90.06,90.3,51083.0
2017-07-06 11:30:00,90.34,90.59,90.22,90.24,85294.0,90.34,90.59,90.22,90.24,85294.0
2017-07-06 12:00:00,90.28,90.49,89.88,89.9,75124.0,90.28,90.49,89.88,89.9,75124.0
2017-07-06 12:30:00,89.85,90.37,89.62,90.21,65236.0,89.85,90.37,89.62,90.21,65236.0
2017-07-06 13:00:00,90.19,90.41,90.11,90.24,42848.0,90.19,90.41,90.11,90.24,42848.0
2017-07-06 13:30:00,90.17,90.66,90.03,90.56,62262.0,90.17,90.66,90.03,90.56,62262.0
2017-07-06 14:00:00,90.57,90.59,90.24,90.3,60591.0,90.57,90.59,90.24,90.3,60591.0
2017-07-06 14:30:00,90.3,90.41,89.88,90.01,63815.0,90.3,90.41,89.88,90.01,63815.0
2017-07-06 15:00:00,89.95,90.11,89.36,89.88,60822.0,89.95,90.11,89.36,89.88,60822.0
2017-07-06 15:30:00,89.84,90.15,89.59,90.09,115008.0,89.84,90.15,89.59,90.09,115008.0
2017-07-07 09:30:00,90.4,90.78,89.71,90.14,60163.0,90.4,90.78,89.71,90.14,60163.0
2017-07-07 10:00:00,90.08,90.57,89.95,90.02,77311.0,90.08,90.57,89.95,90.02,77311.0
2017-07-07 10:30:00,90.04,90.24,89.67,90.07,46088.0,90.04,90.24,89.67,90.07,46088.0
2017-07-07 11:00:00,90.03,90.18,89.86,90.06,28768.0,90.03,90.18,89.86,90.06,28768.0
2017-07-07 11:30:00,90.09,90.23,89.94,90.05,45691.0,90.09,90.23,89.94,90.05,45691.0
2017-07-07 12:00:00,90.09,90.35,90.09,90.15,18335.0,90.09,90.35,90.09,90.15,18335.0
2017-07-07 12:30:00,90.15,90.23,90.08,90.2,13499.0,90.15,90.23,90.08,90.2,13499.0
2017-07-07 13:00:00,90.25,90.27,89.96,90.15,20954.0,90.25,90.27,89.96,90.15,20954.0
2017-07-07 13:30:00,90.07,90.12,89.9,90.0,38231.0,90.07,90.12,89.9,90.0,38231.0
2017-07-07 14:00:00,90.01,90.68,90.01,90.62,34744.0,90.01,90.68,90.01,90.62,34744.0
2017-07-07 14:30:00,90.61,90.95,90.57,90.9,49427.0,90.61,90.95,90.57,90.9,49427.0
2017-07-07 15:00:00,90.87,90.89,90.5,90.77,52573.0,90.87,90.89,90.5,90.77,52573.0
2017-07-07 15:30:00,90.75,90.82,90.45,90.5,126908.0,90.75,90.82,90.45,90.5,126908.0
2017-07-10 09:30:00,90.59,91.48,90.51,90.55,72834.0,90.59,91.48,90.51,90.55,72834.0
2017-07-10 10:00:00,90.6,90.96,90.04,90.04,67399.0,90.6,90.96,90.04,90.04,67399.0
2017-07-10 10:30:00,90.05,90.07,89.38,89.46,62954.0,90.05,90.07,89.38,89.46,62954.0
2017-07-10 11:00:00,89.44,89.53,89.0,89.07,51154.0,89.44,89.53,89.0,89.07,51154.0
2017-07-10 11:30:00,89.02,89.43,89.01,89.39,77626.0,89.02,89.43,89.01,89.39,77626.0
2017-07-10 12:00:00,89.41,89.9,89.1,89.16,46725.0,89.41,89.9,89.1,89.16,46725.0
2017-07-10 12:30:00,89.18,89.35,89.12,89.3,28963.0,89.18,89.35,89.12,89.3,28963.0
2017-07-10 13:00:00,89.28,89.38,89.13,89.13,34207.0,89.28,89.38,89.13,89.13,34207.0
2017-07-10 13:30:00,89.1,89.24,89.02,89.06,24965.0,89.1,89.24,89.02,89.06,24965.0
2017-07-10 14:00:00,89.14,89.19,89.04,89.12,31690.0,89.14,89.19,89.04,89.12,31690.0
2017-07-10 14:30:00,89.15,89.79,89.12,89.6,61685.0,89.15,89.79,89.12,89.6,61685.0
2017-07-10 15:00:00,89.6,89.82,89.54,89.82,36018.0,89.6,89.82,89.54,89.82,36018.0
2017-07-10 15:30:00,89.83,90.02,89.71,89.8,105526.0,89.83,90.02,89.71,89.8,105526.0
2017-07-11 09:30:00,91.86,91.86,89.21,91.12,320760.0,91.86,91.86,89.21,91.12,320760.0
2017-07-11 10:00:00,91.1,91.73,91.0,91.57,173481.0,91.1,91.73,91.0,91.57,173481.0
2017-07-11 10:30:00,91.64,91.94,91.02,91.63,110059.0,91.64,91.94,91.02,91.63,110059.0
2017-07-11 11:00:00,91.64,91.64,90.75,90.83,62445.0,91.64,91.64,90.75,90.83,62445.0
2017-07-11 11:30:00,90.84,91.5,90.82,91.14,93128.0,90.84,91.5,90.82,91.14,93128.0
2017-07-11 12:00:00,91.14,91.15,90.5,90.73,75625.0,91.14,91.15,90.5,90.73,75625.0
2017-07-11 12:30:00,90.76,91.13,90.64,91.05,39200.0,90.76,91.13,90.64,91.05,39200.0
2017-07-11 13:00:00,91.03,91.17,90.08,90.42,101802.0,91.03,91.17,90.08,90.42,101802.0
2017-07-11 13:30:00,90.42,91.05,90.42,90.76,36884.0,90.42,91.05,90.42,90.76,36884.0
2017-07-11 14:00:00,90.77,91.09,90.66,91.01,79881.0,90.77,91.09,90.66,91.01,79881.0
2017-07-11 14:30:00,90.99,91.02,90.85,90.99,53737.0,90.99,91.02,90.85,90.99,53737.0
2017-07-11 15:00:00,90.97,91.16,90.95,91.05,76257.0,90.97,91.16,90.95,91.05,76257.0
2017-07-11 15:30:00,91.05,91.13,90.66,90.93,137560.0,91.05,91.13,90.66,90.93,137560.0
2017-07-12 09:30:00,91.46,91.49,90.52,90.65,65468.0,91.46,91.49,90.52,90.65,65468.0
2017-07-12 10:00:00,90.65,90.77,90.16,90.24,71697.0,90.65,90.77,90.16,90.24,71697.0
2017-07-12 10:30:00,90.26,90.26,89.07,89.74,95192.0,90.26,90.26,89.07,89.74,95192.0
2017-07-12 11:00:00,89.77,90.05,89.74,89.86,129232.0,89.77,90.05,89.74,89.86,129232.0
2017-07-12 11:30:00,89.86,89.98,89.23,89.36,55435.0,89.86,89.98,89.23,89.36,55435.0
2017-07-12 12:00:00,89.37,89.8,89.37,89.4,52124.0,89.37,89.8,89.37,89.4,52124.0
2017-07-12 12:30:00,89.44,89.57,89.3,89.5,44334.0,89.44,89.57,89.3,89.5,44334.0
2017-07-12 13:00:00,89.5,89.69,89.19,89.41,95827.0,89.5,89.69,89.19,89.41,95827.0
2017-07-12 13:30:00,89.42,89.57,89.37,89.42,37668.0,89.42,89.57,89.37,89.42,37668.0
2017-07-12 14:00:00,89.38,89.6,89.34,89.5,52648.0,89.38,89.6,89.34,89.5,52648.0
2017-07-12 14:30:00,89.49,89.49,88.6,89.01,127724.0,89.49,89.49,88.6,89.01,127724.0
2017-07-12 15:00:00,89.02,89.38,88.92,89.31,112646.0,89.02,89.38,88.92,89.31,112646.0
2017-07-12 15:30:00,89.29,89.68,89.2,89.56,155806.0,89.29,89.68,89.2,89.56,155806.0
2017-07-13 09:30:00,90.47,90.52,89.09,89.78,79575.0,90.47,90.52,89.09,89.78,79575.0
2017-07-13 10:00:00,89.8,89.83,89.15,89.31,59117.0,89.8,89.83,89.15,89.31,59117.0
2017-07-13 10:30:00,89.33,89.58,89.09,89.5,41001.0,89.33,89.58,89.09,89.5,41001.0
2017-07-13 11:00:00,89.5,90.39,89.47,90.25,44939.0,89.5,90.39,89.47,90.25,44939.0
2017-07-13 11:30:00,90.26,90.59,90.17,90.27,47440.0,90.26,90.59,90.17,90.27,47440.0
2017-07-13 12:00:00,90.3,90.48,90.22,90.29,28664.0,90.3,90.48,90.22,90.29,28664.0
2017-07-13 12:30:00,90.26,90.47,90.09,90.42,18100.0,90.26,90.47,90.09,90.42,18100.0
2017-07-13 13:00:00,90.47,90.74,90.43,90.7,26506.0,90.47,90.74,90.43,90.7,26506.0
2017-07-13 13:30:00,90.7,90.87,90.55,90.62,24025.0,90.7,90.87,90.55,90.62,24025.0
2017-07-13 14:00:00,90.65,90.65,90.17,90.27,21410.0,90.65,90.65,90.17,90.27,21410.0
2017-07-13 14:30:00,90.25,91.68,90.22,91.22,148513.0,90.25,91.68,90.22,91.22,148513.0
2017-07-13 15:00:00,91.18,91.72,90.99,91.16,127983.0,91.18,91.72,90.99,91.16,127983.0
2017-07-13 15:30:00,91.2,91.27,90.98,91.05,86319.0,91.2,91.27,90.98,91.05,86319.0
2017-07-14 09:30:00,91.41,91.45,90.51,91.23,64451.0,91.41,91.45,90.51,91.23,64451.0
2017-07-14 10:00:00,91.26,91.27,90.72,90.99,41851.0,91.26,91.27,90.72,90.99,41851.0
2017-07-14 10:30:00,91.01,91.24,90.91,91.23,30477.0,91.01,91.24,90.91,91.23,30477.0
2017-07-14 11:00:00,91.18,91.28,90.91,90.98,95543.0,91.18,91.28,90.91,90.98,95543.0
2017-07-14 11:30:00,91.01,91.17,90.86,91.04,65427.0,91.01,91.17,90.86,91.04,65427.0
2017-07-14 12:00:00,91.04,91.06,90.93,90.96,32225.0,91.04,91.06,90.93,90.96,32225.0
2017-07-14 12:30:00,90.96,90.96,90.73,90.78,25358.0,90.96,90.96,90.73,90.78,25358.0
2017-07-14 13:00:00,90.76,90.78,90.6,90.7,11985.0,90.76,90.78,90.6,90.7,11985.0
2017-07-14 13:30:00,90.73,91.04,90.72,91.01,12300.0,90.73,91.04,90.72,91.01,12300.0
2017-07-14 14:00:00,91.05,91.1,90.82,90.88,32637.0,91.05,91.1,90.82,90.88,32637.0
2017-07-14 14:30:00,90.85,90.96,90.62,90.65,18210.0,90.85,90.96,90.62,90.65,18210.0
2017-07-14 15:00:00,90.66,90.83,90.58,90.72,21912.0,90.66,90.83,90.58,90.72,21912.0
2017-07-14 15:30:00,90.73,91.09,90.73,90.99,101470.0,90.73,91.09,90.73,90.99,101470.0
2017-07-17 09:30:00,90.97,91.2,90.21,90.32,112296.0,90.97,91.2,90.21,90.32,112296.0
2017-07-17 10:00:00,90.32,90.32,89.05,89.28,148679.0,90.32,90.32,89.05,89.28,148679.0
2017-07-17 10:30:00,89.28,89.32,88.82,89.03,194480.0,89.28,89.32,88.82,89.03,194480.0
2017-07-17 11:00:00,89.08,89.27,88.5,88.63,226410.0,89.08,89.27,88.5,88.63,226410.0
2017-07-17 11:30:00,88.62,88.84,88.45,88.64,196272.0,88.62,88.84,88.45,88.64,196272.0
2017-07-17 12:00:00,88.65,88.97,88.5,88.59,110823.0,88.65,88.97,88.5,88.59,110823.0
2017-07-17 12:30:00,88.64,88.67,87.9,88.12,123788.0,88.64,88.67,87.9,88.12,123788.0
2017-07-17 13:00:00,88.14,88.14,87.49,87.64,178825.0,88.14,88.14,87.49,87.64,178825.0
2017-07-17 13:30:00,87.64,87.65,87.0,87.06,144281.0,87.64,87.65,87.0,87.06,144281.0
2017-07-17 14:00:00,87.06,87.31,86.84,87.03,216712.0,87.06,87.31,86.84,87.03,216712.0
2017-07-17 14:30:00,87.04,87.69,87.01,87.52,82193.0,87.04,87.69,87.01,87.52,82193.0
2017-07-17 15:00:00,87.55,87.58,86.84,86.91,138978.0,87.55,87.58,86.84,86.91,138978.0
2017-07-17 15:30:00,86.91,87.17,86.85,86.96,318930.0,86.91,87.17,86.85,86.96,318930.0
2017-07-18 09:30:00,87.03,87.81,86.05,86.54,150641.0,87.03,87.81,86.05,86.54,150641.0
2017-07-18 10:00:00,86.53,86.83,86.01,86.81,114250.0,86.53,86.83,86.01,86.81,114250.0
2017-07-18 10:30:00,86.86,86.99,86.28,86.62,77875.0,86.86,86.99,86.28,86.62,77875.0
2017-07-18 11:00:00,86.68,86.9,86.55,86.78,63291.0,86.68,86.9,86.55,86.78,63291.0
2017-07-18 11:30:00,86.75,87.36,86.74,86.94,61301.0,86.75,87.36,86.74,86.94,61301.0
2017-07-18 12:00:00,86.98,87.0,86.5,86.5,57450.0,86.98,87.0,86.5,86.5,57450.0
2017-07-18 12:30:00,86.5,86.5,86.08,86.31,44720.0,86.5,86.5,86.08,86.31,44720.0
2017-07-18 13:00:00,86.34,86.41,86.04,86.22,79734.0,86.34,86.41,86.04,86.22,79734.0
2017-07-18 13:30:00,86.25,86.67,86.25,86.5,103378.0,86.25,86.67,86.25,86.5,103378.0
2017-07-18 14:00:00,86.48,86.89,86.45,86.76,189076.0,86.48,86.89,86.45,86.76,189076.0
2017-07-18 14:30:00,86.78,87.46,86.78,87.41,173657.0,86.78,87.46,86.78,87.41,173657.0
2017-07-18 15:00:00,87.41,87.41,86.58,86.89,154586.0,87.41,87.41,86.58,86.89,154586.0
2017-07-18 15:30:00,86.88,86.94,86.54,86.67,159852.0,86.88,86.94,86.54,86.67,159852.0
2017-07-19 09:30:00,87.63,88.6,86.73,87.5,102849.0,87.63,88.6,86.73,87.5,102849.0
2017-07-19 10:00:00,87.49,87.82,87.08,87.29,94675.0,87.49,87.82,87.08,87.29,94675.0
2017-07-19 10:30:00,87.3,87.38,86.84,87.31,47789.0,87.3,87.38,86.84,87.31,47789.0
2017-07-19 11:00:00,87.27,87.38,86.6,86.87,141548.0,87.27,87.38,86.6,86.87,141548.0
2017-07-19 11:30:00,86.86,87.36,86.76,86.89,54586.0,86.86,87.36,86.76,86.89,54586.0
2017-07-19 12:00:00,86.95,87.18,86.54,86.65,48058.0,86.95,87.18,86.54,86.65,48058.0
2017-07-19 12:30:00,86.68,86.85,86.65,86.74,58245.0,86.68,86.85,86.65,86.74,58245.0
2017-07-19 13:00:00,86.76,87.04,86.45,86.51,45640.0,86.76,87.04,86.45,86.51,45640.0
2017-07-19 13:30:00,86.57,86.9,86.55,86.55,38520.0,86.57,86.9,86.55,86.55,38520.0
2017-07-19 14:00:00,86.55,86.96,86.53,86.65,28669.0,86.55,86.96,86.53,86.65,28669.0
2017-07-19 14:30:00,86.66,87.05,86.6,87.05,39356.0,86.66,87.05,86.6,87.05,39356.0
2017-07-19 15:00:00,87.08,87.2,86.93,86.99,60952.0,87.08,87.2,86.93,86.99,60952.0
2017-07-19 15:30:00,87.0,87.3,86.85,87.23,143976.0,87.0,87.3,86.85,87.23,143976.0
2017-07-20 09:30:00,87.51,88.07,87.22,87.65,66626.0,87.51,88.07,87.22,87.65,66626.0
2017-07-20 10:00:00,87.55,87.55,86.85,86.85,89940.0,87.55,87.55,86.85,86.85,89940.0
2017-07-20 10:30:00,86.85,87.5,86.85,87.42,76580.0,86.85,87.5,86.85,87.42,76580.0
2017-07-20 11:00:00,87.35,87.56,87.1,87.16,83560.0,87.35,87.56,87.1,87.16,83560.0
2017-07-20 11:30:00,87.13,87.52,87.03,87.48,27134.0,87.13,87.52,87.03,87.48,27134.0
2017-07-20 12:00:00,87.48,87.84,87.38,87.77,54204.0,87.48,87.84,87.38,87.77,54204.0
2017-07-20 12:30:00,87.78,87.84,87.4,87.61,50425.0,87.78,87.84,87.4,87.61,50425.0
2017-07-20 13:00:00,87.61,87.72,87.45,87.66,193673.0,87.61,87.72,87.45,87.66,193673.0
2017-07-20 13:30:00,87.67,88.13,87.53,88.05,119782.0,87.67,88.13,87.53,88.05,119782.0
2017-07-20 14:00:00,88.04,88.19,87.83,87.92,39692.0,88.04,88.19,87.83,87.92,39692.0
2017-07-20 14:30:00,87.9,87.97,87.66,87.73,51454.0,87.9,87.97,87.66,87.73,51454.0
2017-07-20 15:00:00,87.73,87.79,87.51,87.68,106710.0,87.73,87.79,87.51,87.68,106710.0
2017-07-20 15:30:00,87.67,87.84,87.55,87.75,113048.0,87.67,87.84,87.55,87.75,113048.0
2017-07-21 09:30:00,87.79,88.55,87.52,88.45,65649.0,87.79,88.55,87.52,88.45,65649.0
2017-07-21 10:00:00,88.49,88.87,88.13,88.46,76425.0,88.49,88.87,88.13,88.46,76425.0
2017-07-21 10:30:00,88.49,88.63,88.2,88.33,37584.0,88.49,88.63,88.2,88.33,37584.0
2017-07-21 11:00:00,88.37,88.73,88.3,88.57,29531.0,88.37,88.73,88.3,88.57,29531.0
2017-07-21 11:30:00,88.58,88.95,88.52,88.9,37229.0,88.58,88.95,88.52,88.9,37229.0
2017-07-21 12:00:00,88.88,89.03,88.88,88.88,29724.0,88.88,89.03,88.88,88.88,29724.0
2017-07-21 12:30:00,88.88,88.92,88.73,88.89,15815.0,88.88,88.92,88.73,88.89,15815.0
2017-07-21 13:00:00,88.92,89.14,88.88,89.11,35963.0,88.92,89.14,88.88,89.11,35963.0
2017-07-21 13:30:00,89.11,89.33,89.06,89.26,88438.0,89.11,89.33,89.06,89.26,88438.0
2017-07-21 14:00:00,89.25,89.35,89.15,89.26,62877.0,89.25,89.35,89.15,89.26,62877.0
2017-07-21 14:30:00,89.27,89.49,89.11,89.23,110659.0,89.27,89.49,89.11,89.23,110659.0
2017-07-21 15:00:00,89.25,89.54,89.21,89.46,91660.0,89.25,89.54,89.21,89.46,91660.0
2017-07-21 15:30:00,89.45,89.5,89.12,89.26,169875.0,89.45,89.5,89.12,89.26,169875.0
2017-07-24 09:30:00,89.12,89.21,88.7,89.08,37401.0,89.12,89.21,88.7,89.08,37401.0
2017-07-24 10:00:00,89.05,89.08,88.71,88.98,20881.0,89.05,89.08,88.71,88.98,20881.0
2017-07-24 10:30:00,88.96,89.64,88.88,89.38,44461.0,88.96,89.64,88.88,89.38,44461.0
2017-07-24 11:00:00,89.4,89.62,89.31,89.53,32481.0,89.4,89.62,89.31,89.53,32481.0
2017-07-24 11:30:00,89.52,90.18,89.47,90.07,64730.0,89.52,90.18,89.47,90.07,64730.0
2017-07-24 12:00:00,90.09,90.15,89.92,90.0,85053.0,90.09,90.15,89.92,90.0,85053.0
2017-07-24 12:30:00,89.99,90.03,89.45,89.53,20873.0,89.99,90.03,89.45,89.53,20873.0
2017-07-24 13:00:00,89.5,89.6,89.19,89.6,38604.0,89.5,89.6,89.19,89.6,38604.0
2017-07-24 13:30:00,89.58,89.67,89.48,89.52,10255.0,89.58,89.67,89.48,89.52,10255.0
2017-07-24 14:00:00,89.53,89.76,89.53,89.72,14728.0,89.53,89.76,89.53,89.72,14728.0
2017-07-24 14:30:00,89.73,89.79,89.63,89.65,15110.0,89.73,89.79,89.63,89.65,15110.0
2017-07-24 15:00:00,89.66,90.0,89.61,89.96,48888.0,89.66,90.0,89.61,89.96,48888.0
2017-07-24 15:30:00,89.97,90.02,89.75,89.99,114213.0,89.97,90.02,89.75,89.99,114213.0
2017-07-25 09:30:00,90.5,90.5,89.31,89.31,49157.0,90.5,90.5,89.31,89.31,49157.0
2017-07-25 10:00:00,89.4,89.52,89.02,89.34,52662.0,89.4,89.52,89.02,89.34,52662.0
2017-07-25 10:30:00,89.33,89.46,88.84,88.98,36015.0,89.33,89.46,88.84,88.98,36015.0
2017-07-25 11:00:00,88.89,88.97,88.63,88.65,40167.0,88.89,88.97,88.63,88.65,40167.0
2017-07-25 11:30:00,88.64,89.04,88.33,89.01,55052.0,88.64,89.04,88.33,89.01,55052.0
2017-07-25 12:00:00,89.04,89.05,88.43,88.52,54714.0,89.04,89.05,88.43,88.52,54714.0
2017-07-25 12:30:00,88.56,88.85,88.53,88.64,29666.0,88.56,88.85,88.53,88.64,29666.0
2017-07-25 13:00:00,88.68,89.04,88.6,88.92,42805.0,88.68,89.04,88.6,88.92,42805.0
2017-07-25 13:30:00,88.95,89.22,88.7,88.88,34246.0,88.95,89.22,88.7,88.88,34246.0
2017-07-25 14:00:00,88.88,89.01,88.75,88.88,17612.0,88.88,89.01,88.75,88.88,17612.0
2017-07-25 14:30:00,88.88,89.08,88.81,89.08,18431.0,88.88,89.08,88.81,89.08,18431.0
2017-07-25 15:00:00,89.09,89.14,88.75,88.92,36324.0,89.09,89.14,88.75,88.92,36324.0
2017-07-25 15:30:00,88.92,89.13,88.44,88.65,146867.0,88.92,89.13,88.44,88.65,146867.0
2017-07-26 09:30:00,88.83,88.87,88.23,88.71,100598.0,88.83,88.87,88.23,88.71,100598.0
2017-07-26 10:00:00,88.78,88.86,88.54,88.74,20919.0,88.78,88.86,88.54,88.74,20919.0
2017-07-26 10:30:00,88.79,88.99,88.68,88.75,38842.0,88.79,88.99,88.68,88.75,38842.0
2017-07-26 11:00:00,88.83,89.81,88.72,89.81,163313.0,88.83,89.81,88.72,89.81,163313.0
2017-07-26 11:30:00,89.77,89.81,89.22,89.24,62825.0,89.77,89.81,89.22,89.24,62825.0
2017-07-26 12:00:00,89.2,89.47,89.09,89.38,83544.0,89.2,89.47,89.09,89.38,83544.0
2017-07-26 12:30:00,89.39,89.44,89.02,89.14,30345.0,89.39,89.44,89.02,89.14,30345.0
2017-07-26 13:00:00,89.14,89.23,88.95,88.99,33865.0,89.14,89.23,88.95,88.99,33865.0
2017-07-26 13:30:00,88.99,89.08,88.93,88.96,26435.0,88.99,89.08,88.93,88.96,26435.0
2017-07-26 14:00:00,88.96,89.09,88.85,89.06,40507.0,88.96,89.09,88.85,89.06,40507.0
2017-07-26 14:30:00,89.03,89.09,88.84,89.02,36482.0,89.03,89.09,88.84,89.02,36482.0
2017-07-26 15:00:00,89.01,89.42,89.01,89.2,71799.0,89.01,89.42,89.01,89.2,71799.0
2017-07-26 15:30:00,89.18,89.39,89.16,89.2,135526.0,89.18,89.39,89.16,89.2,135526.0
2017-07-27 09:30:00,89.14,89.77,88.1,88.19,93256.0,89.14,89.77,88.1,88.19,93256.0
2017-07-27 10:00:00,88.2,88.56,87.6,88.02,110284.0,88.2,88.56,87.6,88.02,110284.0
2017-07-27 10:30:00,88.0,88.31,87.84,88.12,61956.0,88.0,88.31,87.84,88.12,61956.0
2017-07-27 11:00:00,88.14,88.4,88.1,88.19,66207.0,88.14,88.4,88.1,88.19,66207.0
2017-07-27 11:30:00,88.2,88.49,88.02,88.23,38764.0,88.2,88.49,88.02,88.23,38764.0
2017-07-27 12:00:00,88.2,88.49,88.15,88.3,59080.0,88.2,88.49,88.15,88.3,59080.0
2017-07-27 12:30:00,88.3,88.3,87.71,87.78,107284.0,88.3,88.3,87.71,87.78,107284.0
2017-07-27 13:00:00,87.8,87.83,87.05,87.21,119007.0,87.8,87.83,87.05,87.21,119007.0
2017-07-27 13:30:00,87.14,87.37,86.75,87.13,86628.0,87.14,87.37,86.75,87.13,86628.0
2017-07-27 14:00:00,87.13,87.43,86.94,87.34,81057.0,87.13,87.43,86.94,87.34,81057.0
2017-07-27 14:30:00,87.33,87.37,87.06,87.26,82662.0,87.33,87.37,87.06,87.26,82662.0
2017-07-27 15:00:00,87.26,87.29,86.95,86.98,60492.0,87.26,87.29,86.95,86.98,60492.0
2017-07-27 15:30:00,87.01,87.41,86.93,87.32,205730.0,87.01,87.41,86.93,87.32,205730.0
2017-07-28 09:30:00,87.43,88.01,87.02,87.57,37666.0,87.43,88.01,87.02,87.57,37666.0
2017-07-28 10:00:00,87.47,87.74,87.15,87.46,29596.0,87.47,87.74,87.15,87.46,29596.0
2017-07-28 10:30:00,87.55,88.19,87.55,87.88,23326.0,87.55,88.19,87.55,87.88,23326.0
2017-07-28 11:00:00,87.91,88.22,87.85,88.05,36437.0,87.91,88.22,87.85,88.05,36437.0
2017-07-28 11:30:00,88.05,88.46,88.0,88.41,38491.0,88.05,88.46,88.0,88.41,38491.0
2017-07-28 12:00:00,88.43,88.44,88.19,88.37,18479.0,88.43,88.44,88.19,88.37,18479.0
2017-07-28 12:30:00,88.32,88.57,88.27,88.5,23555.0,88.32,88.57,88.27,88.5,23555.0
2017-07-28 13:00:00,88.54,88.59,88.33,88.42,16299.0,88.54,88.59,88.33,88.42,16299.0
2017-07-28 13:30:00,88.46,88.6,88.38,88.39,29830.0,88.46,88.6,88.38,88.39,29830.0
2017-07-28 14:00:00,88.36,88.39,87.98,88.09,34248.0,88.36,88.39,87.98,88.09,34248.0
2017-07-28 14:30:00,88.08,88.26,87.99,88.25,33908.0,88.08,88.26,87.99,88.25,33908.0
2017-07-28 15:00:00,88.27,88.27,87.99,88.01,38310.0,88.27,88.27,87.99,88.01,38310.0
2017-07-28 15:30:00,88.03,88.51,88.02,88.34,112443.0,88.03,88.51,88.02,88.34,112443.0
2017-07-31 09:30:00,88.3,88.72,87.76,88.2,26841.0,88.3,88.72,87.76,88.2,26841.0
2017-07-31 10:00:00,88.19,88.2,87.67,87.67,19624.0,88.19,88.2,87.67,87.67,19624.0
2017-07-31 10:30:00,87.62,87.86,87.37,87.7,66471.0,87.62,87.86,87.37,87.7,66471.0
2017-07-31 11:00:00,87.81,87.96,87.59,87.74,27871.0,87.81,87.96,87.59,87.74,27871.0
2017-07-31 11:30:00,87.85,88.3,87.85,87.91,28523.0,87.85,88.3,87.85,87.91,28523.0
2017-07-31 12:00:00,87.9,88.19,87.71,88.16,25182.0,87.9,88.19,87.71,88.16,25182.0
2017-07-31 12:30:00,88.14,88.23,87.78,87.78,13946.0,88.14,88.23,87.78,87.78,13946.0
2017-07-31 13:00:00,87.76,87.8,87.57,87.61,25368.0,87.76,87.8,87.57,87.61,25368.0
2017-07-31 13:30:00,87.61,87.64,87.41,87.58,25707.0,87.61,87.64,87.41,87.58,25707.0
2017-07-31 14:00:00,87.56,87.69,87.53,87.62,21217.0,87.56,87.69,87.53,87.62,21217.0
2017-07-31 14:30:00,87.6,87.69,87.55,87.64,28081.0,87.6,87.69,87.55,87.64,28081.0
2017-07-31 15:00:00,87.64,87.72,87.52,87.62,46492.0,87.64,87.72,87.52,87.62,46492.0
2017-07-31 15:30:00,87.61,87.9,87.58,87.73,109019.0,87.61,87.9,87.58,87.73,109019.0
2017-08-01 09:30:00,88.11,88.43,86.78,86.94,118851.0,88.11,88.43,86.78,86.94,118851.0
2017-08-01 10:00:00,86.88,87.21,86.6,86.82,103912.0,86.88,87.21,86.6,86.82,103912.0
2017-08-01 10:30:00,86.79,86.98,86.72,86.9,61065.0,86.79,86.98,86.72,86.9,61065.0
2017-08-01 11:00:00,86.92,87.07,86.74,86.84,65081.0,86.92,87.07,86.74,86.84,65081.0
2017-08-01 11:30:00,86.83,87.0,86.71,86.86,132131.0,86.83,87.0,86.71,86.86,132131.0
2017-08-01 12:00:00,86.9,86.98,86.79,86.82,43310.0,86.9,86.98,86.79,86.82,43310.0
2017-08-01 12:30:00,86.83,87.06,86.74,87.05,71267.0,86.83,87.06,86.74,87.05,71267.0
2017-08-01 13:00:00,87.03,87.4,86.93,87.31,43426.0,87.03,87.4,86.93,87.31,43426.0
2017-08-01 13:30:00,87.33,87.44,87.24,87.44,58278.0,87.33,87.44,87.24,87.44,58278.0
2017-08-01 14:00:00,87.42,87.86,87.39,87.54,92905.0,87.42,87.86,87.39,87.54,92905.0
2017-08-01 14:30:00,87.54,87.89,87.46,87.88,93891.0,87.54,87.89,87.46,87.88,93891.0
2017-08-01 15:00:00,87.87,87.94,87.72,87.82,89618.0,87.87,87.94,87.72,87.82,89618.0
2017-08-01 15:30:00,87.84,88.07,87.73,88.02,186869.0,87.84,88.07,87.73,88.02,186869.0
2017-08-02 09:30:00,87.0,87.01,86.05,86.83,210774.0,87.0,87.01,86.05,86.83,210774.0
2017-08-02 10:00:00,86.89,87.17,86.28,86.51,146058.0,86.89,87.17,86.28,86.51,146058.0
2017-08-02 10:30:00,86.55,86.87,86.0,86.02,159844.0,86.55,86.87,86.0,86.02,159844.0
2017-08-02 11:00:00,86.01,86.42,85.9,85.92,109196.0,86.01,86.42,85.9,85.92,109196.0
2017-08-02 11:30:00,85.91,86.69,85.91,86.34,84109.0,85.91,86.69,85.91,86.34,84109.0
2017-08-02 12:00:00,86.24,86.53,86.11,86.42,35222.0,86.24,86.53,86.11,86.42,35222.0
2017-08-02 12:30:00,86.46,86.48,86.09,86.14,36663.0,86.46,86.48,86.09,86.14,36663.0
2017-08-02 13:00:00,86.14,86.48,86.12,86.4,35157.0,86.14,86.48,86.12,86.4,35157.0
2017-08-02 13:30:00,86.38,86.9,86.21,86.85,75297.0,86.38,86.9,86.21,86.85,75297.0
2017-08-02 14:00:00,86.86,87.2,86.74,87.03,90886.0,86.86,87.2,86.74,87.03,90886.0
2017-08-02 14:30:00,87.03,87.38,86.94,86.98,53501.0,87.03,87.38,86.94,86.98,53501.0
2017-08-02 15:00:00,86.98,87.29,86.89,87.21,82897.0,86.98,87.29,86.89,87.21,82897.0
2017-08-02 15:30:00,87.19,87.79,86.97,87.72,269050.0,87.19,87.79,86.97,87.72,269050.0
2017-08-03 09:30:00,88.0,90.75,87.32,87.47,347786.0,88.0,90.75,87.32,87.47,347786.0
2017-08-03 10:00:00,87.66,88.75,86.86,88.44,101773.0,87.66,88.75,86.86,88.44,101773.0
2017-08-03 10:30:00,88.44,89.69,87.97,89.63,119008.0,88.44,89.69,87.97,89.63,119008.0
2017-08-03 11:00:00,89.56,89.6,88.95,89.07,58565.0,89.56,89.6,88.95,89.07,58565.0
2017-08-03 11:30:00,89.1,89.1,88.65,88.89,47255.0,89.1,89.1,88.65,88.89,47255.0
2017-08-03 12:00:00,88.85,89.32,88.47,89.32,38054.0,88.85,89.32,88.47,89.32,38054.0
2017-08-03 12:30:00,89.31,89.58,89.25,89.51,46824.0,89.31,89.58,89.25,89.51,46824.0
2017-08-03 13:00:00,89.53,89.75,89.46,89.71,36740.0,89.53,89.75,89.46,89.71,36740.0
2017-08-03 13:30:00,89.71,90.03,89.62,89.68,120930.0,89.71,90.03,89.62,89.68,120930.0
2017-08-03 14:00:00,89.71,89.8,89.53,89.76,50609.0,89.71,89.8,89.53,89.76,50609.0
2017-08-03 14:30:00,89.76,89.76,89.11,89.56,83119.0,89.76,89.76,89.11,89.56,83119.0
2017-08-03 15:00:00,89.57,90.02,89.56,89.73,122707.0,89.57,90.02,89.56,89.73,122707.0
2017-08-03 15:30:00,89.74,89.8,89.37,89.53,232337.0,89.74,89.8,89.37,89.53,232337.0
2017-08-04 09:30:00,89.82,89.9,88.71,88.72,62879.0,89.82,89.9,88.71,88.72,62879.0
2017-08-04 10:00:00,88.82,89.28,88.6,89.13,54073.0,88.82,89.28,88.6,89.13,54073.0
2017-08-04 10:30:00,89.15,89.71,88.9,89.69,44675.0,89.15,89.71,88.9,89.69,44675.0
2017-08-04 11:00:00,89.69,89.82,89.37,89.75,55013.0,89.69,89.82,89.37,89.75,55013.0
2017-08-04 11:30:00,89.78,89.99,89.61,89.85,70858.0,89.78,89.99,89.61,89.85,70858.0
2017-08-04 12:00:00,89.83,89.91,89.71,89.75,31181.0,89.83,89.91,89.71,89.75,31181.0
2017-08-04 12:30:00,89.75,89.75,89.48,89.62,34938.0,89.75,89.75,89.48,89.62,34938.0
2017-08-04 13:00:00,89.6,89.79,89.57,89.73,18112.0,89.6,89.79,89.57,89.73,18112.0
2017-08-04 13:30:00,89.67,89.96,89.67,89.75,48296.0,89.67,89.96,89.67,89.75,48296.0
2017-08-04 14:00:00,89.73,89.81,89.52,89.67,38862.0,89.73,89.81,89.52,89.67,38862.0
2017-08-04 14:30:00,89.63,89.85,89.61,89.71,34121.0,89.63,89.85,89.61,89.71,34121.0
2017-08-04 15:00:00,89.71,89.79,89.46,89.55,42237.0,89.71,89.79,89.46,89.55,42237.0
2017-08-04 15:30:00,89.56,89.72,89.36,89.68,126320.0,89.56,89.72,89.36,89.68,126320.0
2017-08-07 09:30:00,89.82,90.05,89.22,89.8,63959.0,89.82,90.05,89.22,89.8,63959.0
2017-08-07 10:00:00,89.79,89.79,89.46,89.55,42909.0,89.79,89.79,89.46,89.55,42909.0
2017-08-07 10:30:00,89.53,89.81,89.46,89.63,40042.0,89.53,89.81,89.46,89.63,40042.0
2017-08-07 11:00:00,89.63,89.88,89.46,89.77,30546.0,89.63,89.88,89.46,89.77,30546.0
2017-08-07 11:30:00,89.84,89.91,89.68,89.78,36561.0,89.84,89.91,89.68,89.78,36561.0
2017-08-07 12:00:00,89.76,89.88,89.67,89.77,22836.0,89.76,89.88,89.67,89.77,22836.0
2017-08-07 12:30:00,89.77,89.93,89.7,89.8,18313.0,89.77,89.93,89.7,89.8,18313.0
2017-08-07 13:00:00,89.83,89.9,89.7,89.77,29896.0,89.83,89.9,89.7,89.77,29896.0
2017-08-07 13:30:00,89.75,89.8,89.42,89.5,43443.0,89.75,89.8,89.42,89.5,43443.0
2017-08-07 14:00:00,89.53,89.69,89.53,89.6,19543.0,89.53,89.69,89.53,89.6,19543.0
2017-08-07 14:30:00,89.58,89.69,89.58,89.6,21440.0,89.58,89.69,89.58,89.6,21440.0
2017-08-07 15:00:00,89.59,89.6,89.34,89.45,44482.0,89.59,89.6,89.34,89.45,44482.0
2017-08-07 15:30:00,89.44,89.45,89.05,89.06,162880.0,89.44,89.45,89.05,89.06,162880.0
2017-08-08 09:30:00,86.44,86.71,85.41,85.57,648269.0,86.44,86.71,85.41,85.57,648269.0
2017-08-08 10:00:00,85.56,85.65,84.64,85.61,435832.0,85.56,85.65,84.64,85.61,435832.0
2017-08-08 10:30:00,85.6,86.35,85.41,86.35,267891.0,85.6,86.35,85.41,86.35,267891.0
2017-08-08 11:00:00,86.33,86.33,85.97,86.06,136910.0,86.33,86.33,85.97,86.06,136910.0
2017-08-08 11:30:00,86.04,86.75,86.04,86.56,232040.0,86.04,86.75,86.04,86.56,232040.0
2017-08-08 12:00:00,86.56,86.58,86.26,86.31,106717.0,86.56,86.58,86.26,86.31,106717.0
2017-08-08 12:30:00,86.29,86.42,85.93,86.04,118338.0,86.29,86.42,85.93,86.04,118338.0
2017-08-08 13:00:00,86.03,86.11,85.93,85.97,56345.0,86.03,86.11,85.93,85.97,56345.0
2017-08-08 13:30:00,85.95,86.02,85.72,85.85,95827.0,85.95,86.02,85.72,85.85,95827.0
2017-08-08 14:00:00,85.86,85.88,85.4,85.5,128018.0,85.86,85.88,85.4,85.5,128018.0
2017-08-08 14:30:00,85.46,85.61,85.07,85.15,158937.0,85.46,85.61,85.07,85.15,158937.0
2017-08-08 15:00:00,85.15,85.26,84.93,85.04,217416.0,85.15,85.26,84.93,85.04,217416.0
2017-08-08 15:30:00,85.05,85.54,84.84,85.48,485353.0,85.05,85.54,84.84,85.48,485353.0
2017-08-09 09:30:00,85.03,85.35,83.78,84.65,183398.0,85.03,85.35,83.78,84.65,183398.0
2017-08-09 10:00:00,84.68,85.02,84.41,84.89,207617.0,84.68,85.02,84.41,84.89,207617.0
2017-08-09 10:30:00,84.85,85.24,84.81,85.03,187431.0,84.85,85.24,84.81,85.03,187431.0
2017-08-09 11:00:00,85.05,85.46,84.95,85.34,83415.0,85.05,85.46,84.95,85.34,83415.0
2017-08-09 11:30:00,85.29,85.78,85.14,85.78,114062.0,85.29,85.78,85.14,85.78,114062.0
2017-08-09 12:00:00,85.75,85.8,85.37,85.46,113912.0,85.75,85.8,85.37,85.46,113912.0
2017-08-09 12:30:00,85.45,85.8,85.45,85.73,94939.0,85.45,85.8,85.45,85.73,94939.0
2017-08-09 13:00:00,85.72,85.91,85.09,85.09,56772.0,85.72,85.91,85.09,85.09,56772.0
2017-08-09 13:30:00,85.07,85.43,85.07,85.25,67745.0,85.07,85.43,85.07,85.25,67745.0
2017-08-09 14:00:00,85.25,85.32,84.95,85.07,64947.0,85.25,85.32,84.95,85.07,64947.0
2017-08-09 14:30:00,85.07,85.09,84.75,84.83,171418.0,85.07,85.09,84.75,84.83,171418.0
2017-08-09 15:00:00,84.83,85.07,84.48,85.07,126540.0,84.83,85.07,84.48,85.07,126540.0
2017-08-09 15:30:00,85.04,85.25,84.98,85.16,163976.0,85.04,85.25,84.98,85.16,163976.0
2017-08-10 09:30:00,84.66,84.98,84.01,84.06,69734.0,84.66,84.98,84.01,84.06,69734.0
2017-08-10 10:00:00,84.06,84.08,83.15,83.71,97099.0,84.06,84.08,83.15,83.71,97099.0
2017-08-10 10:30:00,83.66,83.9,83.42,83.52,30799.0,83.66,83.9,83.42,83.52,30799.0
2017-08-10 11:00:00,83.5,83.62,83.18,83.45,54436.0,83.5,83.62,83.18,83.45,54436.0
2017-08-10 11:30:00,83.44,83.63,83.02,83.06,66164.0,83.44,83.63,83.02,83.06,66164.0
2017-08-10 12:00:00,83.02,83.11,82.68,82.84,104519.0,83.02,83.11,82.68,82.84,104519.0
2017-08-10 12:30:00,82.83,82.92,82.46,82.63,65875.0,82.83,82.92,82.46,82.63,65875.0
2017-08-10 13:00:00,82.62,83.15,82.62,82.81,97070.0,82.62,83.15,82.62,82.81,97070.0
2017-08-10 13:30:00,82.81,83.13,82.55,82.75,75969.0,82.81,83.13,82.55,82.75,75969.0
2017-08-10 14:00:00,82.68,83.14,82.61,83.06,82292.0,82.68,83.14,82.61,83.06,82292.0
2017-08-10 14:30:00,83.03,83.04,82.55,82.68,89446.0,83.03,83.04,82.55,82.68,89446.0
2017-08-10 15:00:00,82.7,82.86,82.08,82.17,111877.0,82.7,82.86,82.08,82.17,111877.0
2017-08-10 15:30:00,82.18,82.22,81.83,81.96,228648.0,82.18,82.22,81.83,81.96,228648.0
2017-08-11 09:30:00,81.76,83.08,80.89,82.99,219475.0,81.76,83.08,80.89,82.99,219475.0
2017-08-11 10:00:00,82.93,83.14,82.39,82.86,86535.0,82.93,83.14,82.39,82.86,86535.0
2017-08-11 10:30:00,82.85,83.33,82.63,83.26,127710.0,82.85,83.33,82.63,83.26,127710.0
2017-08-11 11:00:00,83.33,83.43,82.36,82.36,31750.0,83.33,83.43,82.36,82.36,31750.0
2017-08-11 11:30:00,82.32,82.72,82.15,82.34,32042.0,82.32,82.72,82.15,82.34,32042.0
2017-08-11 12:00:00,82.24,82.32,82.05,82.13,49028.0,82.24,82.32,82.05,82.13,49028.0
2017-08-11 12:30:00,82.11,82.39,82.05,82.09,24990.0,82.11,82.39,82.05,82.09,24990.0
2017-08-11 13:00:00,82.06,82.37,82.06,82.07,19259.0,82.06,82.37,82.06,82.07,19259.0
2017-08-11 13:30:00,82.11,82.23,82.02,82.03,28589.0,82.11,82.23,82.02,82.03,28589.0
2017-08-11 14:00:00,82.08,82.37,82.04,82.3,40527.0,82.08,82.37,82.04,82.3,40527.0
2017-08-11 14:30:00,82.27,82.35,82.01,82.01,43052.0,82.27,82.35,82.01,82.01,43052.0
2017-08-11 15:00:00,82.08,82.51,82.05,82.32,66047.0,82.08,82.51,82.05,82.32,66047.0
2017-08-11 15:30:00,82.33,82.54,82.24,82.43,128333.0,82.33,82.54,82.24,82.43,128333.0
2017-08-14 09:30:00,83.18,83.39,82.73,83.09,47978.0,83.18,83.39,82.73,83.09,47978.0
2017-08-14 10:00:00,83.1,83.22,82.84,82.84,33759.0,83.1,83.22,82.84,82.84,33759.0
2017-08-14 10:30:00,82.85,83.08,82.71,82.95,31882.0,82.85,83.08,82.71,82.95,31882.0
2017-08-14 11:00:00,82.92,82.92,82.69,82.73,24349.0,82.92,82.92,82.69,82.73,24349.0
2017-08-14 11:30:00,82.76,83.07,82.76,83.03,28473.0,82.76,83.07,82.76,83.03,28473.0
2017-08-14 12:00:00,83.06,83.15,82.79,82.79,33707.0,83.06,83.15,82.79,82.79,33707.0
2017-08-14 12:30:00,82.79,82.99,82.63,82.93,16930.0,82.79,82.99,82.63,82.93,16930.0
2017-08-14 13:00:00,82.93,82.96,82.63,82.63,13837.0,82.93,82.96,82.63,82.63,13837.0
2017-08-14 13:30:00,82.64,82.85,82.63,82.78,15294.0,82.64,82.85,82.63,82.78,15294.0
2017-08-14 14:00:00,82.78,82.87,82.62,82.75,22646.0,82.78,82.87,82.62,82.75,22646.0
2017-08-14 14:30:00,82.7,82.88,82.7,82.75,33324.0,82.7,82.88,82.7,82.75,33324.0
2017-08-14 15:00:00,82.78,82.99,82.7,82.96,37945.0,82.78,82.99,82.7,82.96,37945.0
2017-08-14 15:30:00,82.95,83.31,82.86,83.17,304058.0,82.95,83.31,82.86,83.17,304058.0
2017-08-15 09:30:00,83.43,83.71,82.57,83.66,126747.0,83.43,83.71,82.57,83.66,126747.0
2017-08-15 10:00:00,83.6,83.83,83.16,83.43,102992.0,83.6,83.83,83.16,83.43,102992.0
2017-08-15 10:30:00,83.39,83.57,83.2,83.3,95577.0,83.39,83.57,83.2,83.3,95577.0
2017-08-15 11:00:00,83.28,83.42,83.23,83.26,24112.0,83.28,83.42,83.23,83.26,24112.0
2017-08-15 11:30:00,83.3,83.36,83.21,83.23,32295.0,83.3,83.36,83.21,83.23,32295.0
2017-08-15 12:00:00,83.2,83.24,83.11,83.24,22682.0,83.2,83.24,83.11,83.24,22682.0
2017-08-15 12:30:00,83.22,83.42,83.19,83.36,25970.0,83.22,83.42,83.19,83.36,25970.0
2017-08-15 13:00:00,83.38,83.41,83.27,83.37,49032.0,83.38,83.41,83.27,83.37,49032.0
2017-08-15 13:30:00,83.39,83.46,83.24,83.46,42998.0,83.39,83.46,83.24,83.46,42998.0
2017-08-15 14:00:00,83.45,83.53,83.44,83.51,40605.0,83.45,83.53,83.44,83.51,40605.0
2017-08-15 14:30:00,83.5,83.7,83.44,83.44,31523.0,83.5,83.7,83.44,83.44,31523.0
2017-08-15 15:00:00,83.44,83.61,83.43,83.49,35670.0,83.44,83.61,83.43,83.49,35670.0
2017-08-15 15:30:00,83.5,83.5,83.04,83.08,137414.0,83.5,83.5,83.04,83.08,137414.0
2017-08-16 09:30:00,83.58,83.96,83.38,83.54,87069.0,83.58,83.96,83.38,83.54,87069.0
2017-08-16 10:00:00,83.56,83.9,83.53,83.8,74607.0,83.56,83.9,83.53,83.8,74607.0
2017-08-16 10:30:00,83.79,83.84,83.51,83.6,87842.0,83.79,83.84,83.51,83.6,87842.0
2017-08-16 11:00:00,83.6,83.76,83.28,83.29,51496.0,83.6,83.76,83.28,83.29,51496.0
2017-08-16 11:30:00,83.3,83.37,83.07,83.34,61344.0,83.3,83.37,83.07,83.34,61344.0
2017-08-16 12:00:00,83.35,83.48,83.27,83.3,33417.0,83.35,83.48,83.27,83.3,33417.0
2017-08-16 12:30:00,83.28,83.37,82.96,82.97,36687.0,83.28,83.37,82.96,82.97,36687.0
2017-08-16 13:00:00,83.0,83.12,82.82,83.0,37421.0,83.0,83.12,82.82,83.0,37421.0
2017-08-16 13:30:00,83.01,83.08,82.79,83.06,30453.0,83.01,83.08,82.79,83.06,30453.0
2017-08-16 14:00:00,83.0,83.23,82.86,82.98,29136.0,83.0,83.23,82.86,82.98,29136.0
2017-08-16 14:30:00,82.97,83.34,82.91,83.22,18217.0,82.97,83.34,82.91,83.22,18217.0
2017-08-16 15:00:00,83.24,83.36,83.13,83.24,56338.0,83.24,83.36,83.13,83.24,56338.0
2017-08-16 15:30:00,83.25,83.33,83.0,83.07,120176.0,83.25,83.33,83.0,83.07,120176.0
2017-08-17 09:30:00,83.18,83.18,82.29,82.42,73103.0,83.18,83.18,82.29,82.42,73103.0
2017-08-17 10:00:00,82.35,82.52,81.43,81.55,75484.0,82.35,82.52,81.43,81.55,75484.0
2017-08-17 10:30:00,81.55,81.95,81.5,81.94,100223.0,81.55,81.95,81.5,81.94,100223.0
2017-08-17 11:00:00,81.99,82.04,81.49,81.5,110099.0,81.99,82.04,81.49,81.5,110099.0
2017-08-17 11:30:00,81.52,81.63,81.43,81.55,56943.0,81.52,81.63,81.43,81.55,56943.0
2017-08-17 12:00:00,81.55,81.8,81.3,81.41,80492.0,81.55,81.8,81.3,81.41,80492.0
2017-08-17 12:30:00,81.41,81.53,81.04,81.13,62246.0,81.41,81.53,81.04,81.13,62246.0
2017-08-17 13:00:00,81.19,81.19,80.81,80.91,56276.0,81.19,81.19,80.81,80.91,56276.0
2017-08-17 13:30:00,80.97,81.19,80.82,81.19,51269.0,80.97,81.19,80.82,81.19,51269.0
2017-08-17 14:00:00,81.22,81.23,80.96,81.17,100052.0,81.22,81.23,80.96,81.17,100052.0
2017-08-17 14:30:00,81.15,81.35,80.98,81.13,34403.0,81.15,81.35,80.98,81.13,34403.0
2017-08-17 15:00:00,81.16,81.23,80.91,81.05,78663.0,81.16,81.23,80.91,81.05,78663.0
2017-08-17 15:30:00,81.06,81.2,80.96,80.99,198321.0,81.06,81.2,80.96,80.99,198321.0
2017-08-18 09:30:00,80.81,81.47,80.76,80.78,106315.0,80.81,81.47,80.76,80.78,106315.0
2017-08-18 10:00:00,80.84,81.1,80.76,80.83,112491.0,80.84,81.1,80.76,80.83,112491.0
2017-08-18 10:30:00,80.82,81.0,80.77,80.94,55441.0,80.82,81.0,80.77,80.94,55441.0
2017-08-18 11:00:00,80.96,81.27,80.91,81.09,58936.0,80.96,81.27,80.91,81.09,58936.0
2017-08-18 11:30:00,81.09,81.28,80.97,81.22,36117.0,81.09,81.28,80.97,81.22,36117.0
2017-08-18 12:00:00,81.14,81.33,80.94,81.33,32547.0,81.14,81.33,80.94,81.33,32547.0
2017-08-18 12:30:00,81.3,81.53,81.13,81.41,32979.0,81.3,81.53,81.13,81.41,32979.0
2017-08-18 13:00:00,81.4,81.56,81.13,81.27,67199.0,81.4,81.56,81.13,81.27,67199.0
2017-08-18 13:30:00,81.24,81.36,81.1,81.25,90463.0,81.24,81.36,81.1,81.25,90463.0
2017-08-18 14:00:00,81.26,81.52,81.24,81.48,78518.0,81.26,81.52,81.24,81.48,78518.0
2017-08-18 14:30:00,81.46,81.62,81.35,81.39,68437.0,81.46,81.62,81.35,81.39,68437.0
2017-08-18 15:00:00,81.39,81.46,81.19,81.25,44469.0,81.39,81.46,81.19,81.25,44469.0
2017-08-18 15:30:00,81.25,81.28,80.91,80.92,85952.0,81.25,81.28,80.91,80.92,85952.0
2017-08-21 09:30:00,80.99,81.41,80.84,80.87,31746.0,80.99,81.41,80.84,80.87,31746.0
2017-08-21 10:00:00,80.92,81.11,80.84,80.89,48441.0,80.92,81.11,80.84,80.89,48441.0
2017-08-21 10:30:00,80.89,81.1,80.86,80.9,28231.0,80.89,81.1,80.86,80.9,28231.0
2017-08-21 11:00:00,80.92,81.02,80.8,80.93,42144.0,80.92,81.02,80.8,80.93,42144.0
2017-08-21 11:30:00,80.93,80.96,80.82,80.92,27582.0,80.93,80.96,80.82,80.92,27582.0
2017-08-21 12:00:00,80.93,81.04,80.87,81.02,12525.0,80.93,81.04,80.87,81.02,12525.0
2017-08-21 12:30:00,80.98,81.06,80.82,80.82,25771.0,80.98,81.06,80.82,80.82,25771.0
2017-08-21 13:00:00,80.8,80.84,80.56,80.57,29423.0,80.8,80.84,80.56,80.57,29423.0
2017-08-21 13:30:00,80.58,80.64,80.39,80.42,29652.0,80.58,80.64,80.39,80.42,29652.0
2017-08-21 14:00:00,80.39,80.55,80.37,80.5,13895.0,80.39,80.55,80.37,80.5,13895.0
2017-08-21 14:30:00,80.52,80.63,80.45,80.62,16452.0,80.52,80.63,80.45,80.62,16452.0
2017-08-21 15:00:00,80.59,80.65,80.45,80.57,24999.0,80.59,80.65,80.45,80.57,24999.0
2017-08-21 15:30:00,80.57,80.77,80.55,80.61,69668.0,80.57,80.77,80.55,80.61,69668.0
2017-08-22 09:30:00,80.9,81.24,80.52,80.72,31041.0,80.9,81.24,80.52,80.72,31041.0
2017-08-22 10:00:00,80.77,81.0,80.71,80.88,44257.0,80.77,81.0,80.71,80.88,44257.0
2017-08-22 10:30:00,80.86,81.04,80.57,81.02,46254.0,80.86,81.04,80.57,81.02,46254.0
2017-08-22 11:00:00,81.01,81.28,80.98,81.22,52580.0,81.01,81.28,80.98,81.22,52580.0
2017-08-22 11:30:00,81.21,81.45,81.19,81.45,37872.0,81.21,81.45,81.19,81.45,37872.0
2017-08-22 12:00:00,81.45,81.75,81.42,81.51,35841.0,81.45,81.75,81.42,81.51,35841.0
2017-08-22 12:30:00,81.51,81.51,81.1,81.1,16264.0,81.51,81.51,81.1,81.1,16264.0
2017-08-22 13:00:00,81.08,81.09,80.94,80.99,30402.0,81.08,81.09,80.94,80.99,30402.0
2017-08-22 13:30:00,81.03,81.38,80.96,81.1,47219.0,81.03,81.38,80.96,81.1,47219.0
2017-08-22 14:00:00,81.12,81.18,80.96,81.11,52756.0,81.12,81.18,80.96,81.11,52756.0
2017-08-22 14:30:00,81.12,81.18,81.02,81.09,41452.0,81.12,81.18,81.02,81.09,41452.0
2017-08-22 15:00:00,81.09,81.2,80.94,81.12,53540.0,81.09,81.2,80.94,81.12,53540.0
2017-08-22 15:30:00,81.11,81.59,81.1,81.46,123625.0,81.11,81.59,81.1,81.46,123625.0
2017-08-23 09:30:00,81.08,81.28,80.56,80.95,44417.0,81.08,81.28,80.56,80.95,44417.0
2017-08-23 10:00:00,80.92,81.01,80.65,80.77,24294.0,80.92,81.01,80.65,80.77,24294.0
2017-08-23 10:30:00,80.77,80.85,80.29,80.32,39974.0,80.77,80.85,80.29,80.32,39974.0
2017-08-23 11:00:00,80.36,80.89,80.32,80.83,50323.0,80.36,80.89,80.32,80.83,50323.0
2017-08-23 11:30:00,80.82,81.45,80.8,81.35,64391.0,80.82,81.45,80.8,81.35,64391.0
2017-08-23 12:00:00,81.31,81.66,81.26,81.38,34121.0,81.31,81.66,81.26,81.38,34121.0
2017-08-23 12:30:00,81.38,81.73,81.36,81.73,25444.0,81.38,81.73,81.36,81.73,25444.0
2017-08-23 13:00:00,81.67,81.73,81.38,81.41,54652.0,81.67,81.73,81.38,81.41,54652.0
2017-08-23 13:30:00,81.39,81.71,81.37,81.65,28609.0,81.39,81.71,81.37,81.65,28609.0
2017-08-23 14:00:00,81.64,81.74,81.55,81.56,35313.0,81.64,81.74,81.55,81.56,35313.0
2017-08-23 14:30:00,81.55,81.9,81.54,81.84,44319.0,81.55,81.9,81.54,81.84,44319.0
2017-08-23 15:00:00,81.84,81.86,81.53,81.86,60046.0,81.84,81.86,81.53,81.86,60046.0
2017-08-23 15:30:00,81.86,81.9,81.37,81.4,144020.0,81.86,81.9,81.37,81.4,144020.0
2017-08-24 09:30:00,81.54,81.93,81.1,81.24,41861.0,81.54,81.93,81.1,81.24,41861.0
2017-08-24 10:00:00,81.3,81.46,80.83,81.32,22125.0,81.3,81.46,80.83,81.32,22125.0
2017-08-24 10:30:00,81.27,81.68,81.13,81.5,55863.0,81.27,81.68,81.13,81.5,55863.0
2017-08-24 11:00:00,81.48,81.68,81.01,81.15,24692.0,81.48,81.68,81.01,81.15,24692.0
2017-08-24 11:30:00,81.18,81.37,80.94,81.37,26651.0,81.18,81.37,80.94,81.37,26651.0
2017-08-24 12:00:00,81.41,81.48,81.15,81.46,21929.0,81.41,81.48,81.15,81.46,21929.0
2017-08-24 12:30:00,81.45,81.87,81.45,81.73,19208.0,81.45,81.87,81.45,81.73,19208.0
2017-08-24 13:00:00,81.69,82.03,81.68,81.97,22580.0,81.69,82.03,81.68,81.97,22580.0
2017-08-24 13:30:00,81.99,82.12,81.93,82.11,34090.0,81.99,82.12,81.93,82.11,34090.0
2017-08-24 14:00:00,82.08,82.22,81.98,82.22,41784.0,82.08,82.22,81.98,82.22,41784.0
2017-08-24 14:30:00,82.21,82.29,82.12,82.28,60106.0,82.21,82.29,82.12,82.28,60106.0
2017-08-24 15:00:00,82.27,82.56,82.12,82.51,50318.0,82.27,82.56,82.12,82.51,50318.0
2017-08-24 15:30:00,82.54,82.55,82.18,82.41,124105.0,82.54,82.55,82.18,82.41,124105.0
2017-08-25 09:30:00,82.67,82.79,82.03,82.47,35380.0,82.67,82.79,82.03,82.47,35380.0
2017-08-25 10:00:00,82.67,82.83,81.95,82.32,46241.0,82.67,82.83,81.95,82.32,46241.0
2017-08-25 10:30:00,82.34,82.39,81.97,82.15,34270.0,82.34,82.39,81.97,82.15,34270.0
2017-08-25 11:00:00,82.03,82.15,81.73,81.9,31117.0,82.03,82.15,81.73,81.9,31117.0
2017-08-25 11:30:00,81.9,82.24,81.9,82.23,38503.0,81.9,82.24,81.9,82.23,38503.0
2017-08-25 12:00:00,82.27,82.27,81.88,82.06,16981.0,82.27,82.27,81.88,82.06,16981.0
2017-08-25 12:30:00,81.98,82.06,81.89,82.01,22124.0,81.98,82.06,81.89,82.01,22124.0
2017-08-25 13:00:00,82.03,82.22,82.03,82.17,13731.0,82.03,82.22,82.03,82.17,13731.0
2017-08-25 13:30:00,82.19,82.23,82.05,82.07,11925.0,82.19,82.23,82.05,82.07,11925.0
2017-08-25 14:00:00,82.07,82.23,81.96,82.03,15980.0,82.07,82.23,81.96,82.03,15980.0
2017-08-25 14:30:00,82.03,82.18,81.99,82.11,12177.0,82.03,82.18,81.99,82.11,12177.0
2017-08-25 15:00:00,82.09,82.2,82.02,82.06,60588.0,82.09,82.2,82.02,82.06,60588.0
2017-08-25 15:30:00,82.11,82.15,81.81,81.87,94310.0,82.11,82.15,81.81,81.87,94310.0
2017-08-28 09:30:00,82.62,82.85,81.91,82.04,107613.0,82.62,82.85,81.91,82.04,107613.0
2017-08-28 10:00:00,82.05,82.47,81.99,82.43,20735.0,82.05,82.47,81.99,82.43,20735.0
2017-08-28 10:30:00,82.44,82.93,82.29,82.82,30243.0,82.44,82.93,82.29,82.82,30243.0
2017-08-28 11:00:00,82.88,83.01,82.87,82.89,22059.0,82.88,83.01,82.87,82.89,22059.0
2017-08-28 11:30:00,82.89,83.09,82.74,83.09,38794.0,82.89,83.09,82.74,83.09,38794.0
2017-08-28 12:00:00,83.08,83.24,82.61,82.61,33221.0,83.08,83.24,82.61,82.61,33221.0
2017-08-28 12:30:00,82.66,82.77,82.54,82.67,23717.0,82.66,82.77,82.54,82.67,23717.0
2017-08-28 13:00:00,82.73,82.76,82.45,82.46,18544.0,82.73,82.76,82.45,82.46,18544.0
2017-08-28 13:30:00,82.49,82.64,82.37,82.42,35456.0,82.49,82.64,82.37,82.42,35456.0
2017-08-28 14:00:00,82.45,82.45,82.25,82.34,48256.0,82.45,82.45,82.25,82.34,48256.0
2017-08-28 14:30:00,82.35,82.54,82.33,82.51,26916.0,82.35,82.54,82.33,82.51,26916.0
2017-08-28 15:00:00,82.53,82.64,82.35,82.54,43327.0,82.53,82.64,82.35,82.54,43327.0
2017-08-28 15:30:00,82.57,82.64,82.49,82.57,127114.0,82.57,82.64,82.49,82.57,127114.0
2017-08-29 09:30:00,81.97,82.71,81.67,82.23,51202.0,81.97,82.71,81.67,82.23,51202.0
2017-08-29 10:00:00,82.14,82.47,82.07,82.47,34335.0,82.14,82.47,82.07,82.47,34335.0
2017-08-29 10:30:00,82.49,82.62,82.36,82.48,26096.0,82.49,82.62,82.36,82.48,26096.0
2017-08-29 11:00:00,82.51,82.84,82.5,82.73,36715.0,82.51,82.84,82.5,82.73,36715.0
2017-08-29 11:30:00,82.76,83.37,82.75,83.22,36817.0,82.76,83.37,82.75,83.22,36817.0
2017-08-29 12:00:00,83.21,83.47,83.11,83.45,33035.0,83.21,83.47,83.11,83.45,33035.0
2017-08-29 12:30:00,83.43,83.5,83.19,83.4,30837.0,83.43,83.5,83.19,83.4,30837.0
2017-08-29 13:00:00,83.42,83.45,83.22,83.36,19969.0,83.42,83.45,83.22,83.36,19969.0
2017-08-29 13:30:00,83.34,83.35,83.14,83.2,19276.0,83.34,83.35,83.14,83.2,19276.0
2017-08-29 14:00:00,83.19,83.23,83.08,83.14,32415.0,83.19,83.23,83.08,83.14,32415.0
2017-08-29 14:30:00,83.16,83.25,83.08,83.2,21923.0,83.16,83.25,83.08,83.2,21923.0
2017-08-29 15:00:00,83.2,83.24,83.11,83.14,26600.0,83.2,83.24,83.11,83.14,26600.0
2017-08-29 15:30:00,83.13,83.17,82.87,82.96,154087.0,83.13,83.17,82.87,82.96,154087.0
2017-08-30 09:30:00,83.76,84.9,83.61,84.82,142047.0,83.76,84.9,83.61,84.82,142047.0
2017-08-30 10:00:00,84.82,86.99,84.72,86.4,186613.0,84.82,86.99,84.72,86.4,186613.0
2017-08-30 10:30:00,86.39,87.04,86.3,86.93,186040.0,86.39,87.04,86.3,86.93,186040.0
2017-08-30 11:00:00,86.93,87.7,86.52,87.65,257394.0,86.93,87.7,86.52,87.65,257394.0
2017-08-30 11:30:00,87.65,87.9,86.43,86.48,155270.0,87.65,87.9,86.43,86.48,155270.0
2017-08-30 12:00:00,86.49,87.36,86.49,87.29,88757.0,86.49,87.36,86.49,87.29,88757.0
2017-08-30 12:30:00,87.32,88.48,87.2,88.44,160163.0,87.32,88.48,87.2,88.44,160163.0
2017-08-30 13:00:00,88.44,88.5,88.01,88.38,112126.0,88.44,88.5,88.01,88.38,112126.0
2017-08-30 13:30:00,88.38,88.95,88.26,88.32,135924.0,88.38,88.95,88.26,88.32,135924.0
2017-08-30 14:00:00,88.3,88.49,88.0,88.17,132324.0,88.3,88.49,88.0,88.17,132324.0
2017-08-30 14:30:00,88.19,88.55,87.94,87.95,209795.0,88.19,88.55,87.94,87.95,209795.0
2017-08-30 15:00:00,87.91,88.15,87.6,87.75,111513.0,87.91,88.15,87.6,87.75,111513.0
2017-08-30 15:30:00,87.74,87.92,87.48,87.65,298080.0,87.74,87.92,87.48,87.65,298080.0
2017-08-31 09:30:00,88.27,89.09,88.07,88.78,142258.0,88.27,89.09,88.07,88.78,142258.0
2017-08-31 10:00:00,88.77,89.04,88.47,88.97,78714.0,88.77,89.04,88.47,88.97,78714.0
2017-08-31 10:30:00,88.97,89.24,88.71,89.24,124055.0,88.97,89.24,88.71,89.24,124055.0
2017-08-31 11:00:00,89.24,89.3,88.54,89.06,99183.0,89.24,89.3,88.54,89.06,99183.0
2017-08-31 11:30:00,89.08,89.62,89.01,89.42,72545.0,89.08,89.62,89.01,89.42,72545.0
2017-08-31 12:00:00,89.45,89.59,89.28,89.36,89253.0,89.45,89.59,89.28,89.36,89253.0
2017-08-31 12:30:00,89.36,89.84,89.36,89.75,97034.0,89.36,89.84,89.36,89.75,97034.0
2017-08-31 13:00:00,89.69,89.73,89.08,89.08,79317.0,89.69,89.73,89.08,89.08,79317.0
2017-08-31 13:30:00,89.12,89.59,89.08,89.59,84346.0,89.12,89.59,89.08,89.59,84346.0
2017-08-31 14:00:00,89.61,89.72,89.39,89.69,84704.0,89.61,89.72,89.39,89.69,84704.0
2017-08-31 14:30:00,89.67,89.9,89.51,89.59,111273.0,89.67,89.9,89.51,89.59,111273.0
2017-08-31 15:00:00,89.59,89.88,89.46,89.88,103527.0,89.59,89.88,89.46,89.88,103527.0
2017-08-31 15:30:00,89.89,90.22,89.74,90.19,419600.0,89.89,90.22,89.74,90.19,419600.0
2017-09-01 09:30:00,90.02,91.0,89.67,90.21,197762.0,90.02,91.0,89.67,90.21,197762.0
2017-09-01 10:00:00,90.2,90.36,89.79,90.31,201410.0,90.2,90.36,89.79,90.31,201410.0
2017-09-01 10:30:00,90.31,90.97,90.22,90.77,106818.0,90.31,90.97,90.22,90.77,106818.0
2017-09-01 11:00:00,90.75,90.78,90.22,90.67,58461.0,90.75,90.78,90.22,90.67,58461.0
2017-09-01 11:30:00,90.71,90.72,90.14,90.56,60417.0,90.71,90.72,90.14,90.56,60417.0
2017-09-01 12:00:00,90.6,90.82,90.4,90.74,66070.0,90.6,90.82,90.4,90.74,66070.0
2017-09-01 12:30:00,90.74,90.79,90.6,90.68,45415.0,90.74,90.79,90.6,90.68,45415.0
2017-09-01 13:00:00,90.69,91.2,90.28,91.09,169527.0,90.69,91.2,90.28,91.09,169527.0
2017-09-01 13:30:00,91.04,91.06,90.4,90.49,63107.0,91.04,91.06,90.4,90.49,63107.0
2017-09-01 14:00:00,90.51,90.71,90.42,90.71,65549.0,90.51,90.71,90.42,90.71,65549.0
2017-09-01 14:30:00,90.65,90.73,90.42,90.51,36115.0,90.65,90.73,90.42,90.51,36115.0
2017-09-01 15:00:00,90.51,90.83,90.48,90.73,71540.0,90.51,90.83,90.48,90.73,71540.0
2017-09-01 15:30:00,90.73,90.97,90.63,90.64,187657.0,90.73,90.97,90.63,90.64,187657.0
2017-09-05 09:30:00,90.3,90.85,89.7,90.68,178281.0,90.3,90.85,89.7,90.68,178281.0
2017-09-05 10:00:00,90.68,91.2,90.2,90.49,104386.0,90.68,91.2,90.2,90.49,104386.0
2017-09-05 10:30:00,90.43,90.97,90.17,90.43,57665.0,90.43,90.97,90.17,90.43,57665.0
2017-09-05 11:00:00,90.51,90.69,90.1,90.34,33466.0,90.51,90.69,90.1,90.34,33466.0
2017-09-05 11:30:00,90.29,90.63,90.2,90.46,35315.0,90.29,90.63,90.2,90.46,35315.0
2017-09-05 12:00:00,90.44,90.49,89.79,90.01,150189.0,90.44,90.49,89.79,90.01,150189.0
2017-09-05 12:30:00,90.0,90.19,89.71,90.18,181170.0,90.0,90.19,89.71,90.18,181170.0
2017-09-05 13:00:00,90.16,90.17,89.95,90.04,89781.0,90.16,90.17,89.95,90.04,89781.0
2017-09-05 13:30:00,90.02,90.46,89.98,90.43,48852.0,90.02,90.46,89.98,90.43,48852.0
2017-09-05 14:00:00,90.4,91.04,90.38,90.78,72854.0,90.4,91.04,90.38,90.78,72854.0
2017-09-05 14:30:00,90.67,90.7,90.29,90.58,48582.0,90.67,90.7,90.29,90.58,48582.0
2017-09-05 15:00:00,90.55,90.66,90.27,90.58,82715.0,90.55,90.66,90.27,90.58,82715.0
2017-09-05 15:30:00,90.58,90.62,90.38,90.5,224914.0,90.58,90.62,90.38,90.5,224914.0
2017-09-06 09:30:00,90.32,91.4,90.09,90.48,111418.0,90.32,91.4,90.09,90.48,111418.0
2017-09-06 10:00:00,90.59,90.61,89.35,89.56,173633.0,90.59,90.61,89.35,89.56,173633.0
2017-09-06 10:30:00,89.54,89.97,88.83,89.95,123271.0,89.54,89.97,88.83,89.95,123271.0
2017-09-06 11:00:00,89.92,89.96,88.93,89.04,85680.0,89.92,89.96,88.93,89.04,85680.0
2017-09-06 11:30:00,89.02,89.3,88.82,89.3,113287.0,89.02,89.3,88.82,89.3,113287.0
2017-09-06 12:00:00,89.39,89.97,89.23,89.83,96731.0,89.39,89.97,89.23,89.83,96731.0
2017-09-06 12:30:00,89.85,90.04,89.58,89.58,77266.0,89.85,90.04,89.58,89.58,77266.0
2017-09-06 13:00:00,89.57,90.0,89.51,89.67,76970.0,89.57,90.0,89.51,89.67,76970.0
2017-09-06 13:30:00,89.69,89.85,89.39,89.52,110581.0,89.69,89.85,89.39,89.52,110581.0
2017-09-06 14:00:00,89.52,89.82,89.39,89.76,68087.0,89.52,89.82,89.39,89.76,68087.0
2017-09-06 14:30:00,89.75,89.9,89.72,89.88,85496.0,89.75,89.9,89.72,89.88,85496.0
2017-09-06 15:00:00,89.9,90.17,89.88,90.0,111827.0,89.9,90.17,89.88,90.0,111827.0
2017-09-06 15:30:00,90.01,90.04,89.7,89.86,251180.0,90.01,90.04,89.7,89.86,251180.0
2017-09-07 09:30:00,89.7,90.01,89.35,89.86,97073.0,89.7,90.01,89.35,89.86,97073.0
2017-09-07 10:00:00,89.79,89.99,89.69,89.77,89631.0,89.79,89.99,89.69,89.77,89631.0
2017-09-07 10:30:00,89.77,90.29,89.73,89.99,119434.0,89.77,90.29,89.73,89.99,119434.0
2017-09-07 11:00:00,89.99,90.43,89.99,90.33,79371.0,89.99,90.43,89.99,90.33,79371.0
2017-09-07 11:30:00,90.33,90.43,90.18,90.4,69121.0,90.33,90.43,90.18,90.4,69121.0
2017-09-07 12:00:00,90.39,90.62,90.26,90.46,162503.0,90.39,90.62,90.26,90.46,162503.0
2017-09-07 12:30:00,90.43,90.58,90.38,90.47,46129.0,90.43,90.58,90.38,90.47,46129.0
2017-09-07 13:00:00,90.47,90.55,90.38,90.47,24351.0,90.47,90.55,90.38,90.47,24351.0
2017-09-07 13:30:00,90.47,90.65,90.43,90.49,77601.0,90.47,90.65,90.43,90.49,77601.0
2017-09-07 14:00:00,90.49,90.57,90.42,90.49,58198.0,90.49,90.57,90.42,90.49,58198.0
2017-09-07 14:30:00,90.47,90.6,90.4,90.6,94478.0,90.47,90.6,90.4,90.6,94478.0
2017-09-07 15:00:00,90.6,90.69,90.41,90.44,208654.0,90.6,90.69,90.41,90.44,208654.0
2017-09-07 15:30:00,90.45,90.56,90.2,90.43,168325.0,90.45,90.56,90.2,90.43,168325.0
2017-09-08 09:30:00,90.45,90.9,89.85,90.44,63352.0,90.45,90.9,89.85,90.44,63352.0
2017-09-08 10:00:00,90.44,90.76,90.2,90.61,56125.0,90.44,90.76,90.2,90.61,56125.0
2017-09-08 10:30:00,90.58,90.71,90.08,90.21,61692.0,90.58,90.71,90.08,90.21,61692.0
2017-09-08 11:00:00,90.22,90.36,90.05,90.22,89485.0,90.22,90.36,90.05,90.22,89485.0
2017-09-08 11:30:00,90.22,90.29,89.77,89.98,157667.0,90.22,90.29,89.77,89.98,157667.0
2017-09-08 12:00:00,90.02,90.14,89.93,90.13,29364.0,90.02,90.14,89.93,90.13,29364.0
2017-09-08 12:30:00,90.07,90.3,89.94,90.01,33436.0,90.07,90.3,89.94,90.01,33436.0
2017-09-08 13:00:00,90.0,90.2,89.91,90.2,16040.0,90.0,90.2,89.91,90.2,16040.0
2017-09-08 13:30:00,90.2,90.26,90.0,90.0,21944.0,90.2,90.26,90.0,90.0,21944.0
2017-09-08 14:00:00,90.06,90.15,89.56,89.84,66552.0,90.06,90.15,89.56,89.84,66552.0
2017-09-08 14:30:00,89.86,89.91,89.37,89.58,112955.0,89.86,89.91,89.37,89.58,112955.0
2017-09-08 15:00:00,89.6,89.8,89.57,89.66,60730.0,89.6,89.8,89.57,89.66,60730.0
2017-09-08 15:30:00,89.66,90.16,89.61,90.09,157567.0,89.66,90.16,89.61,90.09,157567.0
2017-09-11 09:30:00,90.33,90.9,89.76,90.51,80408.0,90.33,90.9,89.76,90.51,80408.0
2017-09-11 10:00:00,90.43,90.64,89.6,90.01,32649.0,90.43,90.64,89.6,90.01,32649.0
2017-09-11 10:30:00,90.02,90.02,89.57,89.8,56972.0,90.02,90.02,89.57,89.8,56972.0
2017-09-11 11:00:00,89.81,90.47,89.77,89.94,49003.0,89.81,90.47,89.77,89.94,49003.0
2017-09-11 11:30:00,89.95,90.12,89.87,90.07,31824.0,89.95,90.12,89.87,90.07,31824.0
2017-09-11 12:00:00,90.06,90.07,89.91,89.93,21077.0,90.06,90.07,89.91,89.93,21077.0
2017-09-11 12:30:00,89.89,90.07,89.77,89.94,22900.0,89.89,90.07,89.77,89.94,22900.0
2017-09-11 13:00:00,89.91,90.1,89.79,90.05,33742.0,89.91,90.1,89.79,90.05,33742.0
2017-09-11 13:30:00,90.05,90.13,89.98,90.13,29028.0,90.05,90.13,89.98,90.13,29028.0
2017-09-11 14:00:00,90.14,90.33,89.98,90.05,22832.0,90.14,90.33,89.98,90.05,22832.0
2017-09-11 14:30:00,90.0,90.15,89.91,90.08,24401.0,90.0,90.15,89.91,90.08,24401.0
2017-09-11 15:00:00,90.11,90.41,90.08,90.34,46862.0,90.11,90.41,90.08,90.34,46862.0
2017-09-11 15:30:00,90.34,90.38,90.08,90.36,141169.0,90.34,90.38,90.08,90.36,141169.0
2017-09-12 09:30:00,90.6,91.01,90.18,90.29,43898.0,90.6,91.01,90.18,90.29,43898.0
2017-09-12 10:00:00,90.3,90.9,90.05,90.8,49036.0,90.3,90.9,90.05,90.8,49036.0
2017-09-12 10:30:00,90.83,90.95,90.53,90.75,36691.0,90.83,90.95,90.53,90.75,36691.0
2017-09-12 11:00:00,90.7,90.88,90.41,90.58,28501.0,90.7,90.88,90.41,90.58,28501.0
2017-09-12 11:30:00,90.63,90.81,90.41,90.81,30342.0,90.63,90.81,90.41,90.81,30342.0
2017-09-12 12:00:00,90.75,91.09,90.62,91.09,37731.0,90.75,91.09,90.62,91.09,37731.0
2017-09-12 12:30:00,91.11,91.6,90.93,91.18,65482.0,91.11,91.6,90.93,91.18,65482.0
2017-09-12 13:00:00,91.17,91.35,90.98,91.25,31315.0,91.17,91.35,90.98,91.25,31315.0
2017-09-12 13:30:00,91.26,91.34,91.13,91.18,54461.0,91.26,91.34,91.13,91.18,54461.0
2017-09-12 14:00:00,91.24,91.86,91.24,91.63,45623.0,91.24,91.86,91.24,91.63,45623.0
2017-09-12 14:30:00,91.6,92.09,91.6,92.02,82579.0,91.6,92.09,91.6,92.02,82579.0
2017-09-12 15:00:00,92.02,92.04,91.86,91.88,100343.0,92.02,92.04,91.86,91.88,100343.0
2017-09-12 15:30:00,91.88,92.03,91.83,91.92,271481.0,91.88,92.03,91.83,91.92,271481.0
2017-09-13 09:30:00,91.84,93.32,91.29,92.73,177434.0,91.84,93.32,91.29,92.73,177434.0
2017-09-13 10:00:00,92.76,93.32,92.41,92.77,78804.0,92.76,93.32,92.41,92.77,78804.0
2017-09-13 10:30:00,92.75,92.75,92.38,92.52,91579.0,92.75,92.75,92.38,92.52,91579.0
2017-09-13 11:00:00,92.52,92.71,92.43,92.43,62050.0,92.52,92.71,92.43,92.43,62050.0
2017-09-13 11:30:00,92.43,92.64,92.3,92.41,37760.0,92.43,92.64,92.3,92.41,37760.0
2017-09-13 12:00:00,92.46,92.61,92.23,92.3,39388.0,92.46,92.61,92.23,92.3,39388.0
2017-09-13 12:30:00,92.24,92.74,92.15,92.65,38171.0,92.24,92.74,92.15,92.65,38171.0
2017-09-13 13:00:00,92.66,92.93,92.57,92.76,55736.0,92.66,92.93,92.57,92.76,55736.0
2017-09-13 13:30:00,92.78,92.88,92.63,92.76,39573.0,92.78,92.88,92.63,92.76,39573.0
2017-09-13 14:00:00,92.8,92.91,92.56,92.81,59791.0,92.8,92.91,92.56,92.81,59791.0
2017-09-13 14:30:00,92.83,92.99,92.72,92.89,72162.0,92.83,92.99,92.72,92.89,72162.0
2017-09-13 15:00:00,92.86,92.86,92.5,92.57,85573.0,92.86,92.86,92.5,92.57,85573.0
2017-09-13 15:30:00,92.6,92.75,92.52,92.75,133000.0,92.6,92.75,92.52,92.75,133000.0
2017-09-14 09:30:00,92.59,93.15,92.34,93.15,160529.0,92.59,93.15,92.34,93.15,160529.0
2017-09-14 10:00:00,93.03,93.32,92.56,92.73,79740.0,93.03,93.32,92.56,92.73,79740.0
2017-09-14 10:30:00,92.74,92.87,92.58,92.68,37390.0,92.74,92.87,92.58,92.68,37390.0
2017-09-14 11:00:00,92.68,92.91,92.63,92.7,72052.0,92.68,92.91,92.63,92.7,72052.0
2017-09-14 11:30:00,92.66,92.81,92.57,92.64,22474.0,92.66,92.81,92.57,92.64,22474.0
2017-09-14 12:00:00,92.64,92.87,92.6,92.69,29315.0,92.64,92.87,92.6,92.69,29315.0
2017-09-14 12:30:00,92.67,92.75,92.51,92.6,55798.0,92.67,92.75,92.51,92.6,55798.0
2017-09-14 13:00:00,92.64,92.7,92.48,92.53,37319.0,92.64,92.7,92.48,92.53,37319.0
2017-09-14 13:30:00,92.55,92.57,92.12,92.2,70269.0,92.55,92.57,92.12,92.2,70269.0
2017-09-14 14:00:00,92.23,92.26,91.84,92.03,59576.0,92.23,92.26,91.84,92.03,59576.0
2017-09-14 14:30:00,92.05,92.49,91.99,92.18,73327.0,92.05,92.49,91.99,92.18,73327.0
2017-09-14 15:00:00,92.18,92.24,91.58,91.6,80973.0,92.18,92.24,91.58,91.6,80973.0
2017-09-14 15:30:00,91.63,91.64,91.12,91.23,203591.0,91.63,91.64,91.12,91.23,203591.0
2017-09-15 09:30:00,91.26,91.36,89.98,90.06,203412.0,91.26,91.36,89.98,90.06,203412.0
2017-09-15 10:00:00,90.18,91.1,90.12,91.04,84348.0,90.18,91.1,90.12,91.04,84348.0
2017-09-15 10:30:00,91.06,92.0,91.06,91.89,93896.0,91.06,92.0,91.06,91.89,93896.0
2017-09-15 11:00:00,91.84,91.96,91.15,91.22,43362.0,91.84,91.96,91.15,91.22,43362.0
2017-09-15 11:30:00,91.2,91.81,91.19,91.68,52748.0,91.2,91.81,91.19,91.68,52748.0
2017-09-15 12:00:00,91.68,91.92,91.61,91.78,55533.0,91.68,91.92,91.61,91.78,55533.0
2017-09-15 12:30:00,91.77,91.91,91.58,91.67,34366.0,91.77,91.91,91.58,91.67,34366.0
2017-09-15 13:00:00,91.65,92.02,91.62,92.0,30978.0,91.65,92.02,91.62,92.0,30978.0
2017-09-15 13:30:00,92.0,92.13,91.79,91.91,83104.0,92.0,92.13,91.79,91.91,83104.0
2017-09-15 14:00:00,91.92,92.19,91.92,92.17,44377.0,91.92,92.19,91.92,92.17,44377.0
2017-09-15 14:30:00,92.14,92.16,92.04,92.12,55850.0,92.14,92.16,92.04,92.12,55850.0
2017-09-15 15:00:00,92.14,92.26,92.07,92.25,86005.0,92.14,92.26,92.07,92.25,86005.0
2017-09-15 15:30:00,92.26,92.6,91.77,91.93,209378.0,92.26,92.6,91.77,91.93,209378.0
2017-09-18 09:30:00,91.83,92.97,91.6,92.58,65104.0,91.83,92.97,91.6,92.58,65104.0
2017-09-18 10:00:00,92.51,92.98,92.32,92.69,78452.0,92.51,92.98,92.32,92.69,78452.0
2017-09-18 10:30:00,92.71,92.99,92.14,92.15,77470.0,92.71,92.99,92.14,92.15,77470.0
2017-09-18 11:00:00,92.16,92.36,91.84,91.94,30178.0,92.16,92.36,91.84,91.94,30178.0
2017-09-18 11:30:00,91.94,92.66,91.76,92.59,51293.0,91.94,92.66,91.76,92.59,51293.0
2017-09-18 12:00:00,92.63,92.86,92.48,92.52,52059.0,92.63,92.86,92.48,92.52,52059.0
2017-09-18 12:30:00,92.57,92.82,92.47,92.82,32020.0,92.57,92.82,92.47,92.82,32020.0
2017-09-18 13:00:00,92.85,92.93,92.23,92.25,55419.0,92.85,92.93,92.23,92.25,55419.0
2017-09-18 13:30:00,92.26,92.35,91.95,92.3,38903.0,92.26,92.35,91.95,92.3,38903.0
2017-09-18 14:00:00,92.28,92.31,91.76,91.94,79365.0,92.28,92.31,91.76,91.94,79365.0
2017-09-18 14:30:00,91.95,92.09,91.53,92.07,43268.0,91.95,92.09,91.53,92.07,43268.0
2017-09-18 15:00:00,92.08,92.15,91.87,92.0,32415.0,92.08,92.15,91.87,92.0,32415.0
2017-09-18 15:30:00,92.0,92.11,91.9,91.98,81893.0,92.0,92.11,91.9,91.98,81893.0
2017-09-19 09:30:00,92.06,93.0,91.69,92.78,144667.0,92.06,93.0,91.69,92.78,144667.0
2017-09-19 10:00:00,92.8,92.81,92.13,92.72,54522.0,92.8,92.81,92.13,92.72,54522.0
2017-09-19 10:30:00,92.71,92.97,92.52,92.7,68919.0,92.71,92.97,92.52,92.7,68919.0
2017-09-19 11:00:00,92.73,92.73,92.25,92.44,37016.0,92.73,92.73,92.25,92.44,37016.0
2017-09-19 11:30:00,92.44,92.7,92.43,92.55,63883.0,92.44,92.7,92.43,92.55,63883.0
2017-09-19 12:00:00,92.52,92.98,92.51,92.84,34077.0,92.52,92.98,92.51,92.84,34077.0
2017-09-19 12:30:00,92.8,92.83,92.21,92.24,16403.0,92.8,92.83,92.21,92.24,16403.0
2017-09-19 13:00:00,92.28,92.44,92.24,92.44,38390.0,92.28,92.44,92.24,92.44,38390.0
2017-09-19 13:30:00,92.42,92.44,92.3,92.39,28232.0,92.42,92.44,92.3,92.39,28232.0
2017-09-19 14:00:00,92.36,92.51,92.35,92.45,23483.0,92.36,92.51,92.35,92.45,23483.0
2017-09-19 14:30:00,92.46,92.53,92.39,92.44,26222.0,92.46,92.53,92.39,92.44,26222.0
2017-09-19 15:00:00,92.42,92.44,92.14,92.27,53640.0,92.42,92.44,92.14,92.27,53640.0
2017-09-19 15:30:00,92.27,92.33,91.97,92.09,80673.0,92.27,92.33,91.97,92.09,80673.0
2017-09-20 09:30:00,92.13,92.52,91.4,91.41,114174.0,92.13,92.52,91.4,91.41,114174.0
2017-09-20 10:00:00,91.42,92.94,91.4,92.81,130254.0,91.42,92.94,91.4,92.81,130254.0
2017-09-20 10:30:00,92.8,92.84,92.22,92.32,45607.0,92.8,92.84,92.22,92.32,45607.0
2017-09-20 11:00:00,92.35,92.65,92.34,92.61,36218.0,92.35,92.65,92.34,92.61,36218.0
2017-09-20 11:30:00,92.57,92.91,92.51,92.87,45824.0,92.57,92.91,92.51,92.87,45824.0
2017-09-20 12:00:00,92.86,93.21,92.67,92.75,87004.0,92.86,93.21,92.67,92.75,87004.0
2017-09-20 12:30:00,92.71,93.09,92.71,93.09,66750.0,92.71,93.09,92.71,93.09,66750.0
2017-09-20 13:00:00,93.1,93.1,92.24,92.31,47991.0,93.1,93.1,92.24,92.31,47991.0
2017-09-20 13:30:00,92.3,92.46,92.22,92.41,24126.0,92.3,92.46,92.22,92.41,24126.0
2017-09-20 14:00:00,92.41,92.41,91.63,91.86,59233.0,92.41,92.41,91.63,91.86,59233.0
2017-09-20 14:30:00,91.91,92.5,91.8,92.29,41424.0,91.91,92.5,91.8,92.29,41424.0
2017-09-20 15:00:00,92.26,92.26,91.96,92.1,35824.0,92.26,92.26,91.96,92.1,35824.0
2017-09-20 15:30:00,92.12,92.67,92.12,92.57,139322.0,92.12,92.67,92.12,92.57,139322.0
2017-09-21 09:30:00,92.36,93.41,92.07,93.17,92240.0,92.36,93.41,92.07,93.17,92240.0
2017-09-21 10:00:00,93.19,94.21,93.14,93.92,185715.0,93.19,94.21,93.14,93.92,185715.0
2017-09-21 10:30:00,93.92,94.64,93.53,94.41,112482.0,93.92,94.64,93.53,94.41,112482.0
2017-09-21 11:00:00,94.38,94.74,93.84,94.64,81760.0,94.38,94.74,93.84,94.64,81760.0
2017-09-21 11:30:00,94.62,95.32,94.57,95.05,186950.0,94.62,95.32,94.57,95.05,186950.0
2017-09-21 12:00:00,95.04,95.21,94.27,94.45,63668.0,95.04,95.21,94.27,94.45,63668.0
2017-09-21 12:30:00,94.45,94.67,94.0,94.53,98930.0,94.45,94.67,94.0,94.53,98930.0
2017-09-21 13:00:00,94.53,94.7,94.39,94.54,277889.0,94.53,94.7,94.39,94.54,277889.0
2017-09-21 13:30:00,94.53,94.61,94.0,94.22,210540.0,94.53,94.61,94.0,94.22,210540.0
2017-09-21 14:00:00,94.22,94.3,93.32,93.62,94700.0,94.22,94.3,93.32,93.62,94700.0
2017-09-21 14:30:00,93.62,93.91,93.54,93.68,89477.0,93.62,93.91,93.54,93.68,89477.0
2017-09-21 15:00:00,93.67,93.84,93.61,93.72,119109.0,93.67,93.84,93.61,93.72,119109.0
2017-09-21 15:30:00,93.72,93.92,93.33,93.44,199708.0,93.72,93.92,93.33,93.44,199708.0
2017-09-22 09:30:00,93.18,93.89,92.66,93.74,59447.0,93.18,93.89,92.66,93.74,59447.0
2017-09-22 10:00:00,93.66,94.03,93.46,93.83,48281.0,93.66,94.03,93.46,93.83,48281.0
2017-09-22 10:30:00,93.91,94.0,93.23,93.42,23060.0,93.91,94.0,93.23,93.42,23060.0
2017-09-22 11:00:00,93.42,94.31,93.4,94.09,69250.0,93.42,94.31,93.4,94.09,69250.0
2017-09-22 11:30:00,94.09,94.28,93.92,94.28,43633.0,94.09,94.28,93.92,94.28,43633.0
2017-09-22 12:00:00,94.22,94.31,93.92,93.98,60737.0,94.22,94.31,93.92,93.98,60737.0
2017-09-22 12:30:00,93.98,94.05,93.68,93.73,25041.0,93.98,94.05,93.68,93.73,25041.0
2017-09-22 13:00:00,93.7,93.9,93.61,93.84,38989.0,93.7,93.9,93.61,93.84,38989.0
2017-09-22 13:30:00,93.85,93.94,93.62,93.87,42156.0,93.85,93.94,93.62,93.87,42156.0
2017-09-22 14:00:00,93.85,94.37,93.71,94.24,40810.0,93.85,94.37,93.71,94.24,40810.0
2017-09-22 14:30:00,94.22,94.47,94.17,94.44,47734.0,94.22,94.47,94.17,94.44,47734.0
2017-09-22 15:00:00,94.47,94.6,94.27,94.6,71994.0,94.47,94.6,94.27,94.6,71994.0
2017-09-22 15:30:00,94.61,95.02,94.4,94.95,306321.0,94.61,95.02,94.4,94.95,306321.0
2017-09-25 09:30:00,94.73,95.15,92.65,95.09,154475.0,94.73,95.15,92.65,95.09,154475.0
2017-09-25 10:00:00,95.09,95.45,94.51,94.89,66286.0,95.09,95.45,94.51,94.89,66286.0
2017-09-25 10:30:00,94.9,94.93,94.25,94.28,75101.0,94.9,94.93,94.25,94.28,75101.0
2017-09-25 11:00:00,94.25,94.95,93.71,94.91,70552.0,94.25,94.95,93.71,94.91,70552.0
2017-09-25 11:30:00,94.81,94.98,94.28,94.9,75003.0,94.81,94.98,94.28,94.9,75003.0
2017-09-25 12:00:00,94.87,95.0,94.72,94.98,33245.0,94.87,95.0,94.72,94.98,33245.0
2017-09-25 12:30:00,94.89,94.93,94.59,94.66,31067.0,94.89,94.93,94.59,94.66,31067.0
2017-09-25 13:00:00,94.6,94.79,94.52,94.6,43436.0,94.6,94.79,94.52,94.6,43436.0
2017-09-25 13:30:00,94.52,94.57,94.3,94.38,54539.0,94.52,94.57,94.3,94.38,54539.0
2017-09-25 14:00:00,94.36,94.4,93.97,94.07,36065.0,94.36,94.4,93.97,94.07,36065.0
2017-09-25 14:30:00,94.1,94.59,94.04,94.44,78760.0,94.1,94.59,94.04,94.44,78760.0
2017-09-25 15:00:00,94.39,94.44,94.18,94.35,51577.0,94.39,94.44,94.18,94.35,51577.0
2017-09-25 15:30:00,94.24,94.47,94.16,94.42,142362.0,94.24,94.47,94.16,94.42,142362.0
2017-09-26 09:30:00,94.26,94.67,93.81,94.14,54175.0,94.26,94.67,93.81,94.14,54175.0
2017-09-26 10:00:00,94.24,94.5,93.97,94.16,31205.0,94.24,94.5,93.97,94.16,31205.0
2017-09-26 10:30:00,94.17,94.33,93.52,93.55,33973.0,94.17,94.33,93.52,93.55,33973.0
2017-09-26 11:00:00,93.55,93.67,93.29,93.58,52903.0,93.55,93.67,93.29,93.58,52903.0
2017-09-26 11:30:00,93.55,93.56,93.23,93.47,41476.0,93.55,93.56,93.23,93.47,41476.0
2017-09-26 12:00:00,93.48,93.51,92.89,93.05,33529.0,93.48,93.51,92.89,93.05,33529.0
2017-09-26 12:30:00,93.06,93.11,92.84,93.01,30039.0,93.06,93.11,92.84,93.01,30039.0
2017-09-26 13:00:00,93.03,93.04,92.84,92.98,33100.0,93.03,93.04,92.84,92.98,33100.0
2017-09-26 13:30:00,92.93,93.21,92.81,93.17,35932.0,92.93,93.21,92.81,93.17,35932.0
2017-09-26 14:00:00,93.22,93.32,93.04,93.18,21144.0,93.22,93.32,93.04,93.18,21144.0
2017-09-26 14:30:00,93.21,93.25,92.86,92.86,33760.0,93.21,93.25,92.86,92.86,33760.0
2017-09-26 15:00:00,92.91,93.04,92.85,92.98,37607.0,92.91,93.04,92.85,92.98,37607.0
2017-09-26 15:30:00,92.94,93.32,92.94,93.19,89786.0,92.94,93.32,92.94,93.19,89786.0
2017-09-27 09:30:00,93.35,93.96,93.03,93.52,43639.0,93.35,93.96,93.03,93.52,43639.0
2017-09-27 10:00:00,93.56,93.93,93.31,93.43,72457.0,93.56,93.93,93.31,93.43,72457.0
2017-09-27 10:30:00,93.4,93.81,93.06,93.3,46475.0,93.4,93.81,93.06,93.3,46475.0
2017-09-27 11:00:00,93.29,93.65,93.29,93.59,28845.0,93.29,93.65,93.29,93.59,28845.0
2017-09-27 11:30:00,93.6,93.63,93.11,93.19,13011.0,93.6,93.63,93.11,93.19,13011.0
2017-09-27 12:00:00,93.12,93.4,92.94,93.14,15950.0,93.12,93.4,92.94,93.14,15950.0
2017-09-27 12:30:00,93.09,93.1,92.81,93.0,18523.0,93.09,93.1,92.81,93.0,18523.0
2017-09-27 13:00:00,93.01,93.17,92.79,93.05,15945.0,93.01,93.17,92.79,93.05,15945.0
2017-09-27 13:30:00,93.04,93.06,92.71,92.79,35661.0,93.04,93.06,92.71,92.79,35661.0
2017-09-27 14:00:00,92.82,93.16,92.62,92.85,40134.0,92.82,93.16,92.62,92.85,40134.0
2017-09-27 14:30:00,92.9,92.91,92.6,92.88,42290.0,92.9,92.91,92.6,92.88,42290.0
2017-09-27 15:00:00,92.89,92.89,92.59,92.67,62307.0,92.89,92.89,92.59,92.67,62307.0
2017-09-27 15:30:00,92.68,92.92,92.61,92.69,124839.0,92.68,92.92,92.61,92.69,124839.0
2017-09-28 09:30:00,92.06,92.79,91.91,92.79,106717.0,92.06,92.79,91.91,92.79,106717.0
2017-09-28 10:00:00,92.72,92.92,92.48,92.76,42733.0,92.72,92.92,92.48,92.76,42733.0
2017-09-28 10:30:00,92.8,92.96,92.55,92.57,55669.0,92.8,92.96,92.55,92.57,55669.0
2017-09-28 11:00:00,92.6,92.61,92.09,92.2,43637.0,92.6,92.61,92.09,92.2,43637.0
2017-09-28 11:30:00,92.21,92.39,92.17,92.22,47416.0,92.21,92.39,92.17,92.22,47416.0
2017-09-28 12:00:00,92.23,92.33,92.05,92.15,63978.0,92.23,92.33,92.05,92.15,63978.0
2017-09-28 12:30:00,92.16,92.23,92.01,92.22,38803.0,92.16,92.23,92.01,92.22,38803.0
2017-09-28 13:00:00,92.18,92.42,92.13,92.31,27494.0,92.18,92.42,92.13,92.31,27494.0
2017-09-28 13:30:00,92.27,92.51,92.27,92.41,23609.0,92.27,92.51,92.27,92.41,23609.0
2017-09-28 14:00:00,92.41,92.49,92.07,92.08,47392.0,92.41,92.49,92.07,92.08,47392.0
2017-09-28 14:30:00,92.09,92.21,92.02,92.16,58471.0,92.09,92.21,92.02,92.16,58471.0
2017-09-28 15:00:00,92.16,92.3,92.15,92.24,52542.0,92.16,92.3,92.15,92.24,52542.0
2017-09-28 15:30:00,92.25,93.04,92.24,92.98,167872.0,92.25,93.04,92.24,92.98,167872.0
2017-09-29 09:30:00,92.98,93.66,92.88,92.96,90416.0,92.98,93.66,92.88,92.96,90416.0
2017-09-29 10:00:00,92.95,93.37,92.94,93.29,60063.0,92.95,93.37,92.94,93.29,60063.0
2017-09-29 10:30:00,93.31,93.53,93.0,93.09,39282.0,93.31,93.53,93.0,93.09,39282.0
2017-09-29 11:00:00,93.11,93.58,92.91,93.35,83157.0,93.11,93.58,92.91,93.35,83157.0
2017-09-29 11:30:00,93.37,93.53,93.31,93.39,21150.0,93.37,93.53,93.31,93.39,21150.0
2017-09-29 12:00:00,93.39,93.58,93.35,93.45,44911.0,93.39,93.58,93.35,93.45,44911.0
2017-09-29 12:30:00,93.41,93.64,93.33,93.58,23595.0,93.41,93.64,93.33,93.58,23595.0
2017-09-29 13:00:00,93.59,93.59,93.24,93.24,20184.0,93.59,93.59,93.24,93.24,20184.0
2017-09-29 13:30:00,93.23,93.23,92.88,93.09,24931.0,93.23,93.23,92.88,93.09,24931.0
2017-09-29 14:00:00,93.09,93.15,92.62,92.62,48049.0,93.09,93.15,92.62,92.62,48049.0
2017-09-29 14:30:00,92.66,92.92,92.62,92.78,27125.0,92.66,92.92,92.62,92.78,27125.0
2017-09-29 15:00:00,92.78,93.13,92.78,92.95,42715.0,92.78,93.13,92.78,92.95,42715.0
2017-09-29 15:30:00,92.95,93.13,92.91,93.06,100915.0,92.95,93.13,92.91,93.06,100915.0
2017-10-02 09:30:00,93.52,94.24,93.08,94.01,135378.0,93.52,94.24,93.08,94.01,135378.0
2017-10-02 10:00:00,93.95,94.41,93.93,94.36,66388.0,93.95,94.41,93.93,94.36,66388.0
2017-10-02 10:30:00,94.34,94.55,93.83,93.98,44143.0,94.34,94.55,93.83,93.98,44143.0
2017-10-02 11:00:00,94.01,94.62,93.93,94.42,55003.0,94.01,94.62,93.93,94.42,55003.0
2017-10-02 11:30:00,94.42,94.61,93.72,93.98,70999.0,94.42,94.61,93.72,93.98,70999.0
2017-10-02 12:00:00,93.89,94.16,93.66,94.13,38628.0,93.89,94.16,93.66,94.13,38628.0
2017-10-02 12:30:00,94.17,94.41,94.06,94.38,41423.0,94.17,94.41,94.06,94.38,41423.0
2017-10-02 13:00:00,94.39,94.56,94.08,94.17,30093.0,94.39,94.56,94.08,94.17,30093.0
2017-10-02 13:30:00,94.15,94.26,93.66,93.7,42185.0,94.15,94.26,93.66,93.7,42185.0
2017-10-02 14:00:00,93.72,93.73,93.14,93.32,62543.0,93.72,93.73,93.14,93.32,62543.0
2017-10-02 14:30:00,93.3,93.31,92.94,93.23,98002.0,93.3,93.31,92.94,93.23,98002.0
2017-10-02 15:00:00,93.29,93.38,93.11,93.31,62494.0,93.29,93.38,93.11,93.31,62494.0
2017-10-02 15:30:00,93.35,93.83,93.24,93.74,158842.0,93.35,93.83,93.24,93.74,158842.0
2017-10-03 09:30:00,93.91,94.39,93.49,93.76,57362.0,93.91,94.39,93.49,93.76,57362.0
2017-10-03 10:00:00,93.87,93.87,92.96,93.12,29916.0,93.87,93.87,92.96,93.12,29916.0
2017-10-03 10:30:00,93.08,93.28,92.78,92.92,40438.0,93.08,93.28,92.78,92.92,40438.0
2017-10-03 11:00:00,92.9,93.26,92.81,93.18,61967.0,92.9,93.26,92.81,93.18,61967.0
2017-10-03 11:30:00,93.19,93.43,92.91,93.09,43877.0,93.19,93.43,92.91,93.09,43877.0
2017-10-03 12:00:00,93.05,93.36,93.01,93.36,27490.0,93.05,93.36,93.01,93.36,27490.0
2017-10-03 12:30:00,93.31,93.5,93.24,93.45,48680.0,93.31,93.5,93.24,93.45,48680.0
2017-10-03 13:00:00,93.46,93.6,93.37,93.47,29404.0,93.46,93.6,93.37,93.47,29404.0
2017-10-03 13:30:00,93.47,93.52,93.3,93.41,34805.0,93.47,93.52,93.3,93.41,34805.0
2017-10-03 14:00:00,93.4,93.46,93.34,93.45,42019.0,93.4,93.46,93.34,93.45,42019.0
2017-10-03 14:30:00,93.47,93.52,93.35,93.42,35770.0,93.47,93.52,93.35,93.42,35770.0
2017-10-03 15:00:00,93.43,93.46,93.28,93.4,56664.0,93.43,93.46,93.28,93.4,56664.0
2017-10-03 15:30:00,93.39,93.56,93.14,93.21,145410.0,93.39,93.56,93.14,93.21,145410.0
2017-10-04 09:30:00,93.03,93.37,92.65,92.89,45178.0,93.03,93.37,92.65,92.89,45178.0
2017-10-04 10:00:00,92.85,93.02,92.67,92.85,35425.0,92.85,93.02,92.67,92.85,35425.0
2017-10-04 10:30:00,92.87,92.95,92.52,92.75,44894.0,92.87,92.95,92.52,92.75,44894.0
2017-10-04 11:00:00,92.79,93.05,92.48,92.61,37096.0,92.79,93.05,92.48,92.61,37096.0
2017-10-04 11:30:00,92.62,92.98,92.53,92.92,33630.0,92.62,92.98,92.53,92.92,33630.0
2017-10-04 12:00:00,92.93,93.03,92.87,92.95,22192.0,92.93,93.03,92.87,92.95,22192.0
2017-10-04 12:30:00,92.97,93.02,92.76,92.9,21100.0,92.97,93.02,92.76,92.9,21100.0
2017-10-04 13:00:00,92.91,93.03,92.76,93.0,27947.0,92.91,93.03,92.76,93.0,27947.0
2017-10-04 13:30:00,92.94,92.94,92.76,92.8,23839.0,92.94,92.94,92.76,92.8,23839.0
2017-10-04 14:00:00,92.84,93.12,92.84,93.08,18978.0,92.84,93.12,92.84,93.08,18978.0
2017-10-04 14:30:00,93.12,93.15,92.88,92.88,19881.0,93.12,93.15,92.88,92.88,19881.0
2017-10-04 15:00:00,92.88,93.47,92.83,93.21,43909.0,92.88,93.47,92.83,93.21,43909.0
2017-10-04 15:30:00,93.22,93.32,93.09,93.18,69138.0,93.22,93.32,93.09,93.18,69138.0
2017-10-05 09:30:00,93.3,94.0,92.52,92.95,54594.0,93.3,94.0,92.52,92.95,54594.0
2017-10-05 10:00:00,93.01,93.2,92.71,93.07,46811.0,93.01,93.2,92.71,93.07,46811.0
2017-10-05 10:30:00,93.0,93.36,92.89,93.17,28672.0,93.0,93.36,92.89,93.17,28672.0
2017-10-05 11:00:00,93.15,93.51,93.15,93.43,29211.0,93.15,93.51,93.15,93.43,29211.0
2017-10-05 11:30:00,93.42,93.53,93.17,93.17,21184.0,93.42,93.53,93.17,93.17,21184.0
2017-10-05 12:00:00,93.2,93.32,93.07,93.13,19166.0,93.2,93.32,93.07,93.13,19166.0
2017-10-05 12:30:00,93.15,93.18,92.87,93.06,24749.0,93.15,93.18,92.87,93.06,24749.0
2017-10-05 13:00:00,93.06,93.93,93.06,93.89,56771.0,93.06,93.93,93.06,93.89,56771.0
2017-10-05 13:30:00,93.9,94.06,93.74,93.85,150935.0,93.9,94.06,93.74,93.85,150935.0
2017-10-05 14:00:00,93.84,94.01,93.83,93.94,27349.0,93.84,94.01,93.83,93.94,27349.0
2017-10-05 14:30:00,93.93,94.93,93.92,94.63,139395.0,93.93,94.93,93.92,94.63,139395.0
2017-10-05 15:00:00,94.66,94.94,94.47,94.81,78176.0,94.66,94.94,94.47,94.81,78176.0
2017-10-05 15:30:00,94.82,94.88,94.31,94.41,97207.0,94.82,94.88,94.31,94.41,97207.0
2017-10-06 09:30:00,94.36,95.71,93.68,95.5,53272.0,94.36,95.71,93.68,95.5,53272.0
2017-10-06 10:00:00,95.42,95.45,94.77,94.83,55738.0,95.42,95.45,94.77,94.83,55738.0
2017-10-06 10:30:00,94.83,94.9,94.46,94.66,15847.0,94.83,94.9,94.46,94.66,15847.0
2017-10-06 11:00:00,94.65,94.79,94.33,94.55,19684.0,94.65,94.79,94.33,94.55,19684.0
2017-10-06 11:30:00,94.5,94.73,94.26,94.65,28253.0,94.5,94.73,94.26,94.65,28253.0
2017-10-06 12:00:00,94.53,94.62,94.21,94.6,31754.0,94.53,94.62,94.21,94.6,31754.0
2017-10-06 12:30:00,94.57,94.62,94.45,94.5,44041.0,94.57,94.62,94.45,94.5,44041.0
2017-10-06 13:00:00,94.48,94.61,94.44,94.61,11379.0,94.48,94.61,94.44,94.61,11379.0
2017-10-06 13:30:00,94.62,94.92,94.56,94.9,18415.0,94.62,94.92,94.56,94.9,18415.0
2017-10-06 14:00:00,94.85,94.97,94.8,94.92,11135.0,94.85,94.97,94.8,94.92,11135.0
2017-10-06 14:30:00,94.92,94.96,94.83,94.95,18681.0,94.92,94.96,94.83,94.95,18681.0
2017-10-06 15:00:00,94.93,94.98,94.8,94.91,23040.0,94.93,94.98,94.8,94.91,23040.0
2017-10-06 15:30:00,94.92,94.98,94.64,94.82,99236.0,94.92,94.98,94.64,94.82,99236.0
2017-10-09 09:30:00,94.76,95.53,94.64,95.19,41991.0,94.76,95.53,94.64,95.19,41991.0
2017-10-09 10:00:00,95.23,95.25,94.88,95.0,43584.0,95.23,95.25,94.88,95.0,43584.0
2017-10-09 10:30:00,95.05,95.86,95.01,95.17,61576.0,95.05,95.86,95.01,95.17,61576.0
2017-10-09 11:00:00,95.17,95.29,95.07,95.15,31410.0,95.17,95.29,95.07,95.15,31410.0
2017-10-09 11:30:00,95.17,95.33,94.86,94.86,26460.0,95.17,95.33,94.86,94.86,26460.0
2017-10-09 12:00:00,94.85,94.85,94.46,94.47,18724.0,94.85,94.85,94.46,94.47,18724.0
2017-10-09 12:30:00,94.46,94.63,94.38,94.61,23345.0,94.46,94.63,94.38,94.61,23345.0
2017-10-09 13:00:00,94.55,94.85,94.41,94.82,21804.0,94.55,94.85,94.41,94.82,21804.0
2017-10-09 13:30:00,94.82,94.93,94.73,94.86,22359.0,94.82,94.93,94.73,94.86,22359.0
2017-10-09 14:00:00,94.88,94.91,94.67,94.7,24006.0,94.88,94.91,94.67,94.7,24006.0
2017-10-09 14:30:00,94.7,95.04,94.7,94.92,25481.0,94.7,95.04,94.7,94.92,25481.0
2017-10-09 15:00:00,94.86,94.89,94.66,94.81,31622.0,94.86,94.89,94.66,94.81,31622.0
2017-10-09 15:30:00,94.77,95.08,94.75,95.07,86922.0,94.77,95.08,94.75,95.07,86922.0
2017-10-10 09:30:00,95.36,96.05,95.1,95.1,86143.0,95.36,96.05,95.1,95.1,86143.0
2017-10-10 10:00:00,95.14,95.33,94.92,95.22,49619.0,95.14,95.33,94.92,95.22,49619.0
2017-10-10 10:30:00,95.21,95.27,94.99,95.01,24752.0,95.21,95.27,94.99,95.01,24752.0
2017-10-10 11:00:00,95.0,95.03,94.49,94.55,19338.0,95.0,95.03,94.49,94.55,19338.0
2017-10-10 11:30:00,94.55,94.86,94.43,94.7,29795.0,94.55,94.86,94.43,94.7,29795.0
2017-10-10 12:00:00,94.7,94.72,94.34,94.4,12357.0,94.7,94.72,94.34,94.4,12357.0
2017-10-10 12:30:00,94.4,94.53,94.19,94.26,19239.0,94.4,94.53,94.19,94.26,19239.0
2017-10-10 13:00:00,94.21,94.43,94.12,94.33,29445.0,94.21,94.43,94.12,94.33,29445.0
2017-10-10 13:30:00,94.33,94.44,94.23,94.23,11589.0,94.33,94.44,94.23,94.23,11589.0
2017-10-10 14:00:00,94.24,94.4,94.14,94.4,19764.0,94.24,94.4,94.14,94.4,19764.0
2017-10-10 14:30:00,94.42,94.46,94.24,94.3,21462.0,94.42,94.46,94.24,94.3,21462.0
2017-10-10 15:00:00,94.3,94.35,94.11,94.16,33384.0,94.3,94.35,94.11,94.16,33384.0
2017-10-10 15:30:00,94.17,94.42,94.16,94.31,75641.0,94.17,94.42,94.16,94.31,75641.0
2017-10-11 09:30:00,93.89,94.69,93.58,94.51,55579.0,93.89,94.69,93.58,94.51,55579.0
2017-10-11 10:00:00,94.5,94.58,93.74,94.13,89899.0,94.5,94.58,93.74,94.13,89899.0
2017-10-11 10:30:00,94.09,94.39,93.87,93.91,19261.0,94.09,94.39,93.87,93.91,19261.0
2017-10-11 11:00:00,93.95,94.64,93.95,94.54,28389.0,93.95,94.64,93.95,94.54,28389.0
2017-10-11 11:30:00,94.62,94.76,94.42,94.61,33658.0,94.62,94.76,94.42,94.61,33658.0
2017-10-11 12:00:00,94.59,94.68,94.35,94.48,46706.0,94.59,94.68,94.35,94.48,46706.0
2017-10-11 12:30:00,94.48,94.51,94.25,94.43,35720.0,94.48,94.51,94.25,94.43,35720.0
2017-10-11 13:00:00,94.42,94.55,94.31,94.46,37316.0,94.42,94.55,94.31,94.46,37316.0
2017-10-11 13:30:00,94.47,94.98,94.39,94.62,29578.0,94.47,94.98,94.39,94.62,29578.0
2017-10-11 14:00:00,94.59,94.67,94.41,94.66,35722.0,94.59,94.67,94.41,94.66,35722.0
2017-10-11 14:30:00,94.69,95.09,94.65,94.96,95306.0,94.69,95.09,94.65,94.96,95306.0
2017-10-11 15:00:00,94.88,95.1,94.82,94.9,60120.0,94.88,95.1,94.82,94.9,60120.0
2017-10-11 15:30:00,94.9,95.15,94.81,94.96,231294.0,94.9,95.15,94.81,94.96,231294.0
2017-10-12 09:30:00,94.96,95.89,94.79,95.21,62632.0,94.96,95.89,94.79,95.21,62632.0
2017-10-12 10:00:00,95.21,95.33,94.73,95.18,78957.0,95.21,95.33,94.73,95.18,78957.0
2017-10-12 10:30:00,95.16,95.23,94.45,94.45,64023.0,95.16,95.23,94.45,94.45,64023.0
2017-10-12 11:00:00,94.44,94.5,94.17,94.4,43800.0,94.44,94.5,94.17,94.4,43800.0
2017-10-12 11:30:00,94.43,94.7,94.4,94.66,49882.0,94.43,94.7,94.4,94.66,49882.0
2017-10-12 12:00:00,94.67,94.74,94.6,94.6,19401.0,94.67,94.74,94.6,94.6,19401.0
2017-10-12 12:30:00,94.62,94.68,94.32,94.38,17458.0,94.62,94.68,94.32,94.38,17458.0
2017-10-12 13:00:00,94.35,94.48,94.25,94.26,27652.0,94.35,94.48,94.25,94.26,27652.0
2017-10-12 13:30:00,94.29,94.43,94.11,94.18,25322.0,94.29,94.43,94.11,94.18,25322.0
2017-10-12 14:00:00,94.18,94.24,94.06,94.23,56715.0,94.18,94.24,94.06,94.23,56715.0
2017-10-12 14:30:00,94.23,94.56,94.21,94.55,24892.0,94.23,94.56,94.21,94.55,24892.0
2017-10-12 15:00:00,94.57,95.18,94.51,94.99,112101.0,94.57,95.18,94.51,94.99,112101.0
2017-10-12 15:30:00,94.97,95.15,94.85,95.1,162586.0,94.97,95.15,94.85,95.1,162586.0
2017-10-13 09:30:00,95.23,95.43,94.7,95.3,57454.0,95.23,95.43,94.7,95.3,57454.0
2017-10-13 10:00:00,95.35,95.39,95.0,95.3,63839.0,95.35,95.39,95.0,95.3,63839.0
2017-10-13 10:30:00,95.33,95.86,93.74,94.94,83440.0,95.33,95.86,93.74,94.94,83440.0
2017-10-13 11:00:00,95.04,95.32,95.04,95.05,17775.0,95.04,95.32,95.04,95.05,17775.0
2017-10-13 11:30:00,95.11,95.39,94.84,94.85,50903.0,95.11,95.39,94.84,94.85,50903.0
2017-10-13 12:00:00,94.85,95.09,94.8,95.03,20543.0,94.85,95.09,94.8,95.03,20543.0
2017-10-13 12:30:00,95.07,95.29,94.95,95.29,12079.0,95.07,95.29,94.95,95.29,12079.0
2017-10-13 13:00:00,95.29,95.41,95.1,95.35,14700.0,95.29,95.41,95.1,95.35,14700.0
2017-10-13 13:30:00,95.39,95.4,95.2,95.31,16288.0,95.39,95.4,95.2,95.31,16288.0
2017-10-13 14:00:00,95.36,95.47,95.28,95.35,19780.0,95.36,95.47,95.28,95.35,19780.0
2017-10-13 14:30:00,95.36,95.45,95.28,95.38,15879.0,95.36,95.45,95.28,95.38,15879.0
2017-10-13 15:00:00,95.37,95.5,95.3,95.43,25500.0,95.37,95.5,95.3,95.43,25500.0
2017-10-13 15:30:00,95.41,95.42,95.01,95.12,80486.0,95.41,95.42,95.01,95.12,80486.0
2017-10-16 09:30:00,95.13,95.84,94.65,95.79,42488.0,95.13,95.84,94.65,95.79,42488.0
2017-10-16 10:00:00,95.8,96.05,95.36,95.36,54800.0,95.8,96.05,95.36,95.36,54800.0
2017-10-16 10:30:00,95.27,95.49,95.16,95.31,27771.0,95.27,95.49,95.16,95.31,27771.0
2017-10-16 11:00:00,95.32,95.73,95.1,95.46,28024.0,95.32,95.73,95.1,95.46,28024.0
2017-10-16 11:30:00,95.34,95.6,95.16,95.27,26962.0,95.34,95.6,95.16,95.27,26962.0
2017-10-16 12:00:00,95.24,95.38,94.78,95.18,41133.0,95.24,95.38,94.78,95.18,41133.0
2017-10-16 12:30:00,95.26,95.26,94.8,94.83,14631.0,95.26,95.26,94.8,94.83,14631.0
2017-10-16 13:00:00,94.85,95.07,94.61,95.07,24324.0,94.85,95.07,94.61,95.07,24324.0
2017-10-16 13:30:00,94.96,95.01,94.79,94.92,18187.0,94.96,95.01,94.79,94.92,18187.0
2017-10-16 14:00:00,94.97,95.07,94.72,94.87,22429.0,94.97,95.07,94.72,94.87,22429.0
2017-10-16 14:30:00,94.79,94.91,94.57,94.57,56678.0,94.79,94.91,94.57,94.57,56678.0
2017-10-16 15:00:00,94.56,94.85,94.56,94.81,51399.0,94.56,94.85,94.56,94.81,51399.0
2017-10-16 15:30:00,94.77,94.82,94.59,94.66,159305.0,94.77,94.82,94.59,94.66,159305.0
2017-10-17 09:30:00,95.1,95.91,94.01,95.18,159455.0,95.1,95.91,94.01,95.18,159455.0
2017-10-17 10:00:00,95.13,95.26,94.84,95.17,53615.0,95.13,95.26,94.84,95.17,53615.0
2017-10-17 10:30:00,95.19,95.32,94.75,95.13,83979.0,95.19,95.32,94.75,95.13,83979.0
2017-10-17 11:00:00,95.11,95.49,95.03,95.45,56635.0,95.11,95.49,95.03,95.45,56635.0
2017-10-17 11:30:00,95.41,95.5,94.96,95.18,45877.0,95.41,95.5,94.96,95.18,45877.0
2017-10-17 12:00:00,95.12,95.16,94.97,94.97,11225.0,95.12,95.16,94.97,94.97,11225.0
2017-10-17 12:30:00,95.0,95.05,94.8,94.83,27125.0,95.0,95.05,94.8,94.83,27125.0
2017-10-17 13:00:00,94.8,94.94,94.73,94.73,16081.0,94.8,94.94,94.73,94.73,16081.0
2017-10-17 13:30:00,94.72,94.75,94.54,94.59,29591.0,94.72,94.75,94.54,94.59,29591.0
2017-10-17 14:00:00,94.61,94.66,94.39,94.39,29145.0,94.61,94.66,94.39,94.39,29145.0
2017-10-17 14:30:00,94.42,94.5,94.15,94.18,101620.0,94.42,94.5,94.15,94.18,101620.0
2017-10-17 15:00:00,94.22,94.23,93.62,93.77,110076.0,94.22,94.23,93.62,93.77,110076.0
2017-10-17 15:30:00,93.79,93.8,93.44,93.53,170754.0,93.79,93.8,93.44,93.53,170754.0
2017-10-18 09:30:00,93.4,94.76,93.0,94.25,141699.0,93.4,94.76,93.0,94.25,141699.0
2017-10-18 10:00:00,94.17,94.27,92.98,92.99,110672.0,94.17,94.27,92.98,92.99,110672.0
2017-10-18 10:30:00,93.06,93.13,92.18,92.2,71758.0,93.06,93.13,92.18,92.2,71758.0
2017-10-18 11:00:00,92.26,92.76,91.65,91.83,121239.0,92.26,92.76,91.65,91.83,121239.0
2017-10-18 11:30:00,91.87,92.52,91.78,92.01,63697.0,91.87,92.52,91.78,92.01,63697.0
2017-10-18 12:00:00,91.99,92.8,91.65,92.6,216390.0,91.99,92.8,91.65,92.6,216390.0
2017-10-18 12:30:00,92.6,92.66,91.41,91.58,376702.0,92.6,92.66,91.41,91.58,376702.0
2017-10-18 13:00:00,91.57,91.65,86.9,90.9,474965.0,91.57,91.65,86.9,90.9,474965.0
2017-10-18 13:30:00,90.94,90.99,89.14,89.38,257261.0,90.94,90.99,89.14,89.38,257261.0
2017-10-18 14:00:00,89.45,90.04,88.5,89.27,304995.0,89.45,90.04,88.5,89.27,304995.0
2017-10-18 14:30:00,89.27,89.71,89.27,89.55,186087.0,89.27,89.71,89.27,89.55,186087.0
2017-10-18 15:00:00,89.58,89.58,88.71,88.96,306399.0,89.58,89.58,88.71,88.96,306399.0
2017-10-18 15:30:00,88.96,89.05,88.26,88.63,530397.0,88.96,89.05,88.26,88.63,530397.0
2017-10-19 09:30:00,89.19,89.95,88.3,88.35,301764.0,89.19,89.95,88.3,88.35,301764.0
2017-10-19 10:00:00,88.32,88.74,88.23,88.5,131367.0,88.32,88.74,88.23,88.5,131367.0
2017-10-19 10:30:00,88.51,88.72,88.37,88.45,107297.0,88.51,88.72,88.37,88.45,107297.0
2017-10-19 11:00:00,88.43,88.58,88.19,88.28,55386.0,88.43,88.58,88.19,88.28,55386.0
2017-10-19 11:30:00,88.28,88.48,87.78,87.82,58449.0,88.28,88.48,87.78,87.82,58449.0
2017-10-19 12:00:00,87.8,88.06,87.59,88.06,73219.0,87.8,88.06,87.59,88.06,73219.0
2017-10-19 12:30:00,88.08,88.88,88.07,88.49,249551.0,88.08,88.88,88.07,88.49,249551.0
2017-10-19 13:00:00,88.53,88.69,88.22,88.32,43879.0,88.53,88.69,88.22,88.32,43879.0
2017-10-19 13:30:00,88.3,88.38,88.01,88.04,41001.0,88.3,88.38,88.01,88.04,41001.0
2017-10-19 14:00:00,88.01,88.06,87.83,88.01,60414.0,88.01,88.06,87.83,88.01,60414.0
2017-10-19 14:30:00,88.01,88.25,87.95,88.17,126665.0,88.01,88.25,87.95,88.17,126665.0
2017-10-19 15:00:00,88.17,88.23,87.96,87.96,88621.0,88.17,88.23,87.96,87.96,88621.0
2017-10-19 15:30:00,87.95,88.39,87.94,88.12,305436.0,87.95,88.39,87.94,88.12,305436.0
2017-10-20 09:30:00,87.77,88.45,87.13,87.51,155030.0,87.77,88.45,87.13,87.51,155030.0
2017-10-20 10:00:00,87.56,87.73,86.8,86.88,89063.0,87.56,87.73,86.8,86.88,89063.0
2017-10-20 10:30:00,86.89,87.17,86.77,86.94,54968.0,86.89,87.17,86.77,86.94,54968.0
2017-10-20 11:00:00,86.97,87.73,86.97,87.43,66772.0,86.97,87.73,86.97,87.43,66772.0
2017-10-20 11:30:00,87.46,87.74,87.34,87.54,54260.0,87.46,87.74,87.34,87.54,54260.0
2017-10-20 12:00:00,87.51,87.6,87.22,87.6,37897.0,87.51,87.6,87.22,87.6,37897.0
2017-10-20 12:30:00,87.55,87.74,87.38,87.72,35113.0,87.55,87.74,87.38,87.72,35113.0
2017-10-20 13:00:00,87.67,87.78,87.52,87.71,46918.0,87.67,87.78,87.52,87.71,46918.0
2017-10-20 13:30:00,87.74,88.06,87.69,88.01,28966.0,87.74,88.06,87.69,88.01,28966.0
2017-10-20 14:00:00,88.07,88.74,88.07,88.31,83326.0,88.07,88.74,88.07,88.31,83326.0
2017-10-20 14:30:00,88.32,88.37,87.93,87.98,100395.0,88.32,88.37,87.93,87.98,100395.0
2017-10-20 15:00:00,87.98,88.01,87.7,87.8,73783.0,87.98,88.01,87.7,87.8,73783.0
2017-10-20 15:30:00,87.8,87.87,87.57,87.76,133952.0,87.8,87.87,87.57,87.76,133952.0
2017-10-23 09:30:00,88.27,88.46,86.4,86.41,86764.0,88.27,88.46,86.4,86.41,86764.0
2017-10-23 10:00:00,86.4,86.67,86.01,86.67,97638.0,86.4,86.67,86.01,86.67,97638.0
2017-10-23 10:30:00,86.7,87.06,86.57,86.9,65938.0,86.7,87.06,86.57,86.9,65938.0
2017-10-23 11:00:00,86.9,86.98,86.41,86.6,39663.0,86.9,86.98,86.41,86.6,39663.0
2017-10-23 11:30:00,86.59,86.6,85.93,86.29,72163.0,86.59,86.6,85.93,86.29,72163.0
2017-10-23 12:00:00,86.24,86.64,86.23,86.58,40354.0,86.24,86.64,86.23,86.58,40354.0
2017-10-23 12:30:00,86.59,87.34,86.58,87.24,38887.0,86.59,87.34,86.58,87.24,38887.0
2017-10-23 13:00:00,87.24,87.27,86.94,87.13,57139.0,87.24,87.27,86.94,87.13,57139.0
2017-10-23 13:30:00,87.14,87.2,87.0,87.01,35848.0,87.14,87.2,87.0,87.01,35848.0
2017-10-23 14:00:00,87.04,87.41,87.04,87.28,42629.0,87.04,87.41,87.04,87.28,42629.0
2017-10-23 14:30:00,87.24,87.34,87.13,87.19,37176.0,87.24,87.34,87.13,87.19,37176.0
2017-10-23 15:00:00,87.21,87.24,86.84,86.95,62212.0,87.21,87.24,86.84,86.95,62212.0
2017-10-23 15:30:00,86.95,86.98,86.39,86.46,164788.0,86.95,86.98,86.39,86.46,164788.0
2017-10-24 09:30:00,86.63,86.74,85.33,85.33,85094.0,86.63,86.74,85.33,85.33,85094.0
2017-10-24 10:00:00,85.34,85.53,85.03,85.24,119892.0,85.34,85.53,85.03,85.24,119892.0
2017-10-24 10:30:00,85.25,86.16,85.24,85.81,46339.0,85.25,86.16,85.24,85.81,46339.0
2017-10-24 11:00:00,85.82,86.15,85.82,85.98,76681.0,85.82,86.15,85.82,85.98,76681.0
2017-10-24 11:30:00,86.0,86.5,85.64,86.13,79171.0,86.0,86.5,85.64,86.13,79171.0
2017-10-24 12:00:00,86.13,86.52,86.13,86.3,33201.0,86.13,86.52,86.13,86.3,33201.0
2017-10-24 12:30:00,86.27,86.65,86.18,86.38,47736.0,86.27,86.65,86.18,86.38,47736.0
2017-10-24 13:00:00,86.36,86.38,86.12,86.26,18799.0,86.36,86.38,86.12,86.26,18799.0
2017-10-24 13:30:00,86.29,86.74,86.25,86.69,48175.0,86.29,86.74,86.25,86.69,48175.0
2017-10-24 14:00:00,86.69,86.73,86.22,86.25,29928.0,86.69,86.73,86.22,86.25,29928.0
2017-10-24 14:30:00,86.29,86.33,85.85,85.93,52061.0,86.29,86.33,85.85,85.93,52061.0
2017-10-24 15:00:00,85.93,86.35,85.8,86.03,66970.0,85.93,86.35,85.8,86.03,66970.0
2017-10-24 15:30:00,85.99,86.3,85.9,86.29,193509.0,85.99,86.3,85.9,86.29,193509.0
2017-10-25 09:30:00,86.1,86.46,85.48,85.79,37760.0,86.1,86.46,85.48,85.79,37760.0
2017-10-25 10:00:00,85.82,86.22,85.51,86.08,35415.0,85.82,86.22,85.51,86.08,35415.0
2017-10-25 10:30:00,86.1,86.12,85.5,85.84,37904.0,86.1,86.12,85.5,85.84,37904.0
2017-10-25 11:00:00,85.83,85.87,85.0,85.3,31649.0,85.83,85.87,85.0,85.3,31649.0
2017-10-25 11:30:00,85.25,85.62,85.07,85.15,52496.0,85.25,85.62,85.07,85.15,52496.0
2017-10-25 12:00:00,85.17,85.84,84.83,85.7,72979.0,85.17,85.84,84.83,85.7,72979.0
2017-10-25 12:30:00,85.76,85.76,85.24,85.69,152925.0,85.76,85.76,85.24,85.69,152925.0
2017-10-25 13:00:00,85.71,85.98,85.46,85.57,30262.0,85.71,85.98,85.46,85.57,30262.0
2017-10-25 13:30:00,85.52,85.63,85.51,85.53,15922.0,85.52,85.63,85.51,85.53,15922.0
2017-10-25 14:00:00,85.57,85.86,85.51,85.81,24810.0,85.57,85.86,85.51,85.81,24810.0
2017-10-25 14:30:00,85.77,85.78,85.51,85.51,26483.0,85.77,85.78,85.51,85.51,26483.0
2017-10-25 15:00:00,85.51,85.61,85.3,85.46,52289.0,85.51,85.61,85.3,85.46,52289.0
2017-10-25 15:30:00,85.47,85.54,84.63,84.8,240829.0,85.47,85.54,84.63,84.8,240829.0
2017-10-26 09:30:00,85.07,85.07,82.77,82.98,257538.0,85.07,85.07,82.77,82.98,257538.0
2017-10-26 10:00:00,82.98,83.02,81.72,82.36,149062.0,82.98,83.02,81.72,82.36,149062.0
2017-10-26 10:30:00,82.4,82.7,82.02,82.59,234818.0,82.4,82.7,82.02,82.59,234818.0
2017-10-26 11:00:00,82.58,82.91,82.37,82.78,186071.0,82.58,82.91,82.37,82.78,186071.0
2017-10-26 11:30:00,82.71,82.89,82.54,82.67,70604.0,82.71,82.89,82.54,82.67,70604.0
2017-10-26 12:00:00,82.68,82.7,82.46,82.54,90535.0,82.68,82.7,82.46,82.54,90535.0
2017-10-26 12:30:00,82.53,82.68,82.07,82.1,50671.0,82.53,82.68,82.07,82.1,50671.0
2017-10-26 13:00:00,82.09,82.36,81.77,82.25,152240.0,82.09,82.36,81.77,82.25,152240.0
2017-10-26 13:30:00,82.28,82.51,82.04,82.3,112763.0,82.28,82.51,82.04,82.3,112763.0
2017-10-26 14:00:00,82.3,82.35,82.13,82.2,90742.0,82.3,82.35,82.13,82.2,90742.0
2017-10-26 14:30:00,82.2,82.31,82.07,82.26,308966.0,82.2,82.31,82.07,82.26,308966.0
2017-10-26 15:00:00,82.3,82.42,82.08,82.4,157006.0,82.3,82.42,82.08,82.4,157006.0
2017-10-26 15:30:00,82.33,82.99,82.08,82.65,346555.0,82.33,82.99,82.08,82.65,346555.0
2017-10-27 09:30:00,82.52,85.48,82.05,84.13,213053.0,82.52,85.48,82.05,84.13,213053.0
2017-10-27 10:00:00,84.11,84.24,83.14,83.59,190687.0,84.11,84.24,83.14,83.59,190687.0
2017-10-27 10:30:00,83.57,84.19,83.57,83.9,162928.0,83.57,84.19,83.57,83.9,162928.0
2017-10-27 11:00:00,83.91,84.11,82.76,83.15,113146.0,83.91,84.11,82.76,83.15,113146.0
2017-10-27 11:30:00,83.17,83.59,82.61,82.98,103725.0,83.17,83.59,82.61,82.98,103725.0
2017-10-27 12:00:00,83.05,83.4,82.81,83.17,78224.0,83.05,83.4,82.81,83.17,78224.0
2017-10-27 12:30:00,83.22,83.69,83.19,83.6,61494.0,83.22,83.69,83.19,83.6,61494.0
2017-10-27 13:00:00,83.62,83.65,82.75,83.02,221294.0,83.62,83.65,82.75,83.02,221294.0
2017-10-27 13:30:00,83.0,83.62,82.5,82.69,168819.0,83.0,83.62,82.5,82.69,168819.0
2017-10-27 14:00:00,82.65,83.25,82.53,82.7,82403.0,82.65,83.25,82.53,82.7,82403.0
2017-10-27 14:30:00,82.7,83.2,82.7,82.84,62794.0,82.7,83.2,82.7,82.84,62794.0
2017-10-27 15:00:00,82.78,83.41,82.75,83.16,151443.0,82.78,83.41,82.75,83.16,151443.0
2017-10-27 15:30:00,83.12,83.54,83.02,83.13,296170.0,83.12,83.54,83.02,83.13,296170.0
2017-10-30 09:30:00,82.73,83.39,82.68,83.04,152050.0,82.73,83.39,82.68,83.04,152050.0
2017-10-30 10:00:00,83.0,83.73,82.82,82.95,144682.0,83.0,83.73,82.82,82.95,144682.0
2017-10-30 10:30:00,83.05,83.25,82.56,83.0,84566.0,83.05,83.25,82.56,83.0,84566.0
2017-10-30 11:00:00,82.99,83.21,82.56,82.74,60967.0,82.99,83.21,82.56,82.74,60967.0
2017-10-30 11:30:00,82.75,82.93,82.51,82.79,46195.0,82.75,82.93,82.51,82.79,46195.0
2017-10-30 12:00:00,82.82,82.92,82.0,82.05,95295.0,82.82,82.92,82.0,82.05,95295.0
2017-10-30 12:30:00,82.03,82.34,81.79,82.33,122717.0,82.03,82.34,81.79,82.33,122717.0
2017-10-30 13:00:00,82.3,82.3,82.04,82.11,63656.0,82.3,82.3,82.04,82.11,63656.0
2017-10-30 13:30:00,82.16,82.16,81.75,81.82,59781.0,82.16,82.16,81.75,81.82,59781.0
2017-10-30 14:00:00,81.82,82.45,81.74,82.16,68260.0,81.82,82.45,81.74,82.16,68260.0
2017-10-30 14:30:00,82.18,82.18,81.77,81.92,39911.0,82.18,82.18,81.77,81.92,39911.0
2017-10-30 15:00:00,81.92,82.02,81.75,81.82,53275.0,81.92,82.02,81.75,81.82,53275.0
2017-10-30 15:30:00,81.81,82.11,81.75,81.98,170615.0,81.81,82.11,81.75,81.98,170615.0
2017-10-31 09:30:00,82.35,82.95,82.12,82.4,129553.0,82.35,82.95,82.12,82.4,129553.0
2017-10-31 10:00:00,82.42,82.47,81.23,81.34,117918.0,82.42,82.47,81.23,81.34,117918.0
2017-10-31 10:30:00,81.28,81.85,81.27,81.58,116955.0,81.28,81.85,81.27,81.58,116955.0
2017-10-31 11:00:00,81.58,81.89,81.46,81.66,74214.0,81.58,81.89,81.46,81.66,74214.0
2017-10-31 11:30:00,81.6,82.18,81.44,82.05,94475.0,81.6,82.18,81.44,82.05,94475.0
2017-10-31 12:00:00,82.05,82.2,81.42,81.5,75225.0,82.05,82.2,81.42,81.5,75225.0
2017-10-31 12:30:00,81.63,81.74,81.47,81.61,25378.0,81.63,81.74,81.47,81.61,25378.0
2017-10-31 13:00:00,81.67,81.9,81.64,81.77,52432.0,81.67,81.9,81.64,81.77,52432.0
2017-10-31 13:30:00,81.74,81.93,81.6,81.89,42600.0,81.74,81.93,81.6,81.89,42600.0
2017-10-31 14:00:00,81.9,82.0,81.76,81.95,50301.0,81.9,82.0,81.76,81.95,50301.0
2017-10-31 14:30:00,81.92,82.06,81.87,82.04,57520.0,81.92,82.06,81.87,82.04,57520.0
2017-10-31 15:00:00,82.03,82.12,81.95,81.98,52874.0,82.03,82.12,81.95,81.98,52874.0
2017-10-31 15:30:00,81.98,82.38,81.93,82.09,172038.0,81.98,82.38,81.93,82.09,172038.0
2017-11-01 09:30:00,82.57,82.88,80.9,81.41,189335.0,82.57,82.88,80.9,81.41,189335.0
2017-11-01 10:00:00,81.48,81.48,80.65,81.31,179436.0,81.48,81.48,80.65,81.31,179436.0
2017-11-01 10:30:00,81.26,81.41,81.06,81.1,195751.0,81.26,81.41,81.06,81.1,195751.0
2017-11-01 11:00:00,81.1,81.54,81.0,81.11,103285.0,81.1,81.54,81.0,81.11,103285.0
2017-11-01 11:30:00,81.16,81.22,80.61,80.65,130051.0,81.16,81.22,80.61,80.65,130051.0
2017-11-01 12:00:00,80.66,81.49,80.65,81.14,34949.0,80.66,81.49,80.65,81.14,34949.0
2017-11-01 12:30:00,81.11,81.11,80.68,80.82,53224.0,81.11,81.11,80.68,80.82,53224.0
2017-11-01 13:00:00,80.82,81.1,80.64,81.01,58455.0,80.82,81.1,80.64,81.01,58455.0
2017-11-01 13:30:00,81.02,81.25,80.79,80.89,80225.0,81.02,81.25,80.79,80.89,80225.0
2017-11-01 14:00:00,80.87,80.97,80.77,80.86,51356.0,80.87,80.97,80.77,80.86,51356.0
2017-11-01 14:30:00,80.85,80.92,80.6,80.81,126017.0,80.85,80.92,80.6,80.81,126017.0
2017-11-01 15:00:00,80.78,81.0,80.64,80.93,129520.0,80.78,81.0,80.64,80.93,129520.0
2017-11-01 15:30:00,80.93,81.17,80.69,80.91,289045.0,80.93,81.17,80.69,80.91,289045.0
2017-11-02 09:30:00,80.9,81.92,80.9,81.56,132885.0,80.9,81.92,80.9,81.56,132885.0
2017-11-02 10:00:00,81.59,81.85,81.29,81.67,77858.0,81.59,81.85,81.29,81.67,77858.0
2017-11-02 10:30:00,81.67,82.75,81.39,82.53,181916.0,81.67,82.75,81.39,82.53,181916.0
2017-11-02 11:00:00,82.48,83.04,82.4,82.42,86947.0,82.48,83.04,82.4,82.42,86947.0
2017-11-02 11:30:00,82.4,82.77,82.35,82.4,69204.0,82.4,82.77,82.35,82.4,69204.0
2017-11-02 12:00:00,82.44,82.74,82.37,82.73,24247.0,82.44,82.74,82.37,82.73,24247.0
2017-11-02 12:30:00,82.68,82.76,82.32,82.42,37691.0,82.68,82.76,82.32,82.42,37691.0
2017-11-02 13:00:00,82.35,82.42,82.15,82.15,35275.0,82.35,82.42,82.15,82.15,35275.0
2017-11-02 13:30:00,82.19,82.42,82.14,82.32,39328.0,82.19,82.42,82.14,82.32,39328.0
2017-11-02 14:00:00,82.36,82.57,82.11,82.57,70487.0,82.36,82.57,82.11,82.57,70487.0
2017-11-02 14:30:00,82.59,82.78,82.32,82.49,82815.0,82.59,82.78,82.32,82.49,82815.0
2017-11-02 15:00:00,82.47,82.58,82.33,82.33,75924.0,82.47,82.58,82.33,82.33,75924.0
2017-11-02 15:30:00,82.34,82.75,82.26,82.74,220186.0,82.34,82.75,82.26,82.74,220186.0
2017-11-03 09:30:00,82.52,83.02,82.0,82.99,49972.0,82.52,83.02,82.0,82.99,49972.0
2017-11-03 10:00:00,83.02,83.43,82.95,83.01,68207.0,83.02,83.43,82.95,83.01,68207.0
2017-11-03 10:30:00,82.96,83.47,82.96,83.47,46268.0,82.96,83.47,82.96,83.47,46268.0
2017-11-03 11:00:00,83.47,83.53,83.06,83.48,52900.0,83.47,83.53,83.06,83.48,52900.0
2017-11-03 11:30:00,83.43,83.61,83.4,83.52,29174.0,83.43,83.61,83.4,83.52,29174.0
2017-11-03 12:00:00,83.56,83.81,83.43,83.72,31916.0,83.56,83.81,83.43,83.72,31916.0
2017-11-03 12:30:00,83.72,83.84,83.66,83.69,34130.0,83.72,83.84,83.66,83.69,34130.0
2017-11-03 13:00:00,83.72,83.81,83.59,83.77,68175.0,83.72,83.81,83.59,83.77,68175.0
2017-11-03 13:30:00,83.78,83.83,83.6,83.81,53706.0,83.78,83.83,83.6,83.81,53706.0
2017-11-03 14:00:00,83.8,83.88,83.69,83.85,40829.0,83.8,83.88,83.69,83.85,40829.0
2017-11-03 14:30:00,83.85,84.22,83.81,84.0,57838.0,83.85,84.22,83.81,84.0,57838.0
2017-11-03 15:00:00,83.99,84.0,83.78,83.81,42033.0,83.99,84.0,83.78,83.81,42033.0
2017-11-03 15:30:00,83.82,84.17,83.72,84.12,222572.0,83.82,84.17,83.72,84.12,222572.0
2017-11-06 09:30:00,83.75,84.26,83.39,83.63,43840.0,83.75,84.26,83.39,83.63,43840.0
2017-11-06 10:00:00,83.57,83.77,82.82,82.97,63714.0,83.57,83.77,82.82,82.97,63714.0
2017-11-06 10:30:00,82.98,83.06,82.7,82.89,25255.0,82.98,83.06,82.7,82.89,25255.0
2017-11-06 11:00:00,82.83,83.02,82.73,82.76,26751.0,82.83,83.02,82.73,82.76,26751.0
2017-11-06 11:30:00,82.76,82.91,82.54,82.69,303800.0,82.76,82.91,82.54,82.69,303800.0
2017-11-06 12:00:00,82.69,82.9,82.56,82.89,109217.0,82.69,82.9,82.56,82.89,109217.0
2017-11-06 12:30:00,82.93,83.17,82.82,82.95,31568.0,82.93,83.17,82.82,82.95,31568.0
2017-11-06 13:00:00,82.96,83.15,82.92,83.04,16528.0,82.96,83.15,82.92,83.04,16528.0
2017-11-06 13:30:00,83.05,83.43,83.05,83.38,58145.0,83.05,83.43,83.05,83.38,58145.0
2017-11-06 14:00:00,83.36,83.49,83.28,83.44,48666.0,83.36,83.49,83.28,83.44,48666.0
2017-11-06 14:30:00,83.45,83.45,83.1,83.23,59944.0,83.45,83.45,83.1,83.23,59944.0
2017-11-06 15:00:00,83.24,83.45,83.13,83.37,67156.0,83.24,83.45,83.13,83.37,67156.0
2017-11-06 15:30:00,83.37,83.44,82.91,82.94,107483.0,83.37,83.44,82.91,82.94,107483.0
2017-11-07 09:30:00,83.4,83.49,82.25,82.74,75670.0,83.4,83.49,82.25,82.74,75670.0
2017-11-07 10:00:00,82.72,83.73,82.67,83.62,83018.0,82.72,83.73,82.67,83.62,83018.0
2017-11-07 10:30:00,83.59,83.69,83.07,83.42,59952.0,83.59,83.69,83.07,83.42,59952.0
2017-11-07 11:00:00,83.39,83.77,83.35,83.75,48996.0,83.39,83.77,83.35,83.75,48996.0
2017-11-07 11:30:00,83.75,83.94,83.45,83.6,108089.0,83.75,83.94,83.45,83.6,108089.0
2017-11-07 12:00:00,83.61,83.64,83.1,83.38,33789.0,83.61,83.64,83.1,83.38,33789.0
2017-11-07 12:30:00,83.42,83.62,83.42,83.55,23493.0,83.42,83.62,83.42,83.55,23493.0
2017-11-07 13:00:00,83.57,83.67,83.48,83.6,45033.0,83.57,83.67,83.48,83.6,45033.0
2017-11-07 13:30:00,83.6,83.7,83.56,83.65,53186.0,83.6,83.7,83.56,83.65,53186.0
2017-11-07 14:00:00,83.6,83.67,83.41,83.48,71881.0,83.6,83.67,83.41,83.48,71881.0
2017-11-07 14:30:00,83.5,83.56,83.05,83.34,95343.0,83.5,83.56,83.05,83.34,95343.0
2017-11-07 15:00:00,83.36,83.52,83.31,83.44,41540.0,83.36,83.52,83.31,83.44,41540.0
2017-11-07 15:30:00,83.45,83.84,83.34,83.77,153267.0,83.45,83.84,83.34,83.77,153267.0
2017-11-08 09:30:00,83.83,83.83,83.13,83.2,93259.0,83.83,83.83,83.13,83.2,93259.0
2017-11-08 10:00:00,83.24,83.55,83.13,83.29,49676.0,83.24,83.55,83.13,83.29,49676.0
2017-11-08 10:30:00,83.33,83.34,82.69,82.99,28036.0,83.33,83.34,82.69,82.99,28036.0
2017-11-08 11:00:00,82.99,83.34,82.41,82.45,214563.0,82.99,83.34,82.41,82.45,214563.0
2017-11-08 11:30:00,82.51,83.06,82.47,82.9,65640.0,82.51,83.06,82.47,82.9,65640.0
2017-11-08 12:00:00,82.86,83.18,82.8,82.91,35943.0,82.86,83.18,82.8,82.91,35943.0
2017-11-08 12:30:00,82.84,83.07,82.8,82.93,32550.0,82.84,83.07,82.8,82.93,32550.0
2017-11-08 13:00:00,82.95,83.12,82.79,82.93,44445.0,82.95,83.12,82.79,82.93,44445.0
2017-11-08 13:30:00,82.96,83.05,82.89,82.99,37535.0,82.96,83.05,82.89,82.99,37535.0
2017-11-08 14:00:00,82.98,83.06,82.88,82.95,42338.0,82.98,83.06,82.88,82.95,42338.0
2017-11-08 14:30:00,82.96,83.01,82.75,82.92,42662.0,82.96,83.01,82.75,82.92,42662.0
2017-11-08 15:00:00,82.84,83.07,82.84,82.85,54191.0,82.84,83.07,82.84,82.85,54191.0
2017-11-08 15:30:00,82.86,83.01,82.75,82.79,66461.0,82.86,83.01,82.75,82.79,66461.0
2017-11-09 09:30:00,82.32,82.57,81.5,82.37,169154.0,82.32,82.57,81.5,82.37,169154.0
2017-11-09 10:00:00,82.34,82.88,82.15,82.57,155637.0,82.34,82.88,82.15,82.57,155637.0
2017-11-09 10:30:00,82.72,82.79,82.32,82.62,63580.0,82.72,82.79,82.32,82.62,63580.0
2017-11-09 11:00:00,82.59,83.08,82.56,82.68,77670.0,82.59,83.08,82.56,82.68,77670.0
2017-11-09 11:30:00,82.65,82.75,82.58,82.66,96552.0,82.65,82.75,82.58,82.66,96552.0
2017-11-09 12:00:00,82.66,83.56,82.5,82.68,166865.0,82.66,83.56,82.5,82.68,166865.0
2017-11-09 12:30:00,82.68,82.99,82.52,82.94,113505.0,82.68,82.99,82.52,82.94,113505.0
2017-11-09 13:00:00,82.94,83.27,82.88,82.92,41363.0,82.94,83.27,82.88,82.92,41363.0
2017-11-09 13:30:00,82.8,83.2,82.8,83.0,23405.0,82.8,83.2,82.8,83.0,23405.0
2017-11-09 14:00:00,83.07,83.16,82.98,83.04,20118.0,83.07,83.16,82.98,83.04,20118.0
2017-11-09 14:30:00,83.04,83.11,82.28,82.33,64655.0,83.04,83.11,82.28,82.33,64655.0
2017-11-09 15:00:00,82.29,82.45,82.1,82.28,86832.0,82.29,82.45,82.1,82.28,86832.0
2017-11-09 15:30:00,82.31,82.56,82.26,82.38,184229.0,82.31,82.56,82.26,82.38,184229.0
2017-11-10 09:30:00,81.67,81.9,80.77,81.27,136314.0,81.67,81.9,80.77,81.27,136314.0
2017-11-10 10:00:00,81.28,81.59,81.01,81.37,47258.0,81.28,81.59,81.01,81.37,47258.0
2017-11-10 10:30:00,81.37,81.39,81.0,81.21,58436.0,81.37,81.39,81.0,81.21,58436.0
2017-11-10 11:00:00,81.21,81.65,81.18,81.49,25517.0,81.21,81.65,81.18,81.49,25517.0
2017-11-10 11:30:00,81.53,81.83,81.41,81.67,38763.0,81.53,81.83,81.41,81.67,38763.0
2017-11-10 12:00:00,81.67,81.93,81.61,81.72,20371.0,81.67,81.93,81.61,81.72,20371.0
2017-11-10 12:30:00,81.69,81.94,81.65,81.79,21200.0,81.69,81.94,81.65,81.79,21200.0
2017-11-10 13:00:00,81.78,81.96,81.64,81.9,20016.0,81.78,81.96,81.64,81.9,20016.0
2017-11-10 13:30:00,81.9,82.04,81.81,81.87,21209.0,81.9,82.04,81.81,81.87,21209.0
2017-11-10 14:00:00,81.85,81.85,81.67,81.76,18371.0,81.85,81.85,81.67,81.76,18371.0
2017-11-10 14:30:00,81.76,81.94,81.63,81.86,20714.0,81.76,81.94,81.63,81.86,20714.0
2017-11-10 15:00:00,81.85,82.04,81.77,81.92,43960.0,81.85,82.04,81.77,81.92,43960.0
2017-11-10 15:30:00,81.95,82.13,81.66,82.02,125588.0,81.95,82.13,81.66,82.02,125588.0
2017-11-13 09:30:00,82.02,82.03,81.05,81.22,101362.0,82.02,82.03,81.05,81.22,101362.0
2017-11-13 10:00:00,81.17,81.75,81.05,81.48,36900.0,81.17,81.75,81.05,81.48,36900.0
2017-11-13 10:30:00,81.49,81.72,81.31,81.58,26883.0,81.49,81.72,81.31,81.58,26883.0
2017-11-13 11:00:00,81.63,81.71,81.49,81.66,21780.0,81.63,81.71,81.49,81.66,21780.0
2017-11-13 11:30:00,81.68,81.79,81.6,81.73,41282.0,81.68,81.79,81.6,81.73,41282.0
2017-11-13 12:00:00,81.75,81.78,81.37,81.42,20944.0,81.75,81.78,81.37,81.42,20944.0
2017-11-13 12:30:00,81.41,81.54,81.34,81.5,24322.0,81.41,81.54,81.34,81.5,24322.0
2017-11-13 13:00:00,81.49,81.58,81.37,81.42,22398.0,81.49,81.58,81.37,81.42,22398.0
2017-11-13 13:30:00,81.41,81.52,81.16,81.3,59312.0,81.41,81.52,81.16,81.3,59312.0
2017-11-13 14:00:00,81.3,81.38,81.21,81.25,55677.0,81.3,81.38,81.21,81.25,55677.0
2017-11-13 14:30:00,81.24,81.32,81.17,81.23,42361.0,81.24,81.32,81.17,81.23,42361.0
2017-11-13 15:00:00,81.23,81.32,81.15,81.2,44880.0,81.23,81.32,81.15,81.2,44880.0
2017-11-13 15:30:00,81.2,81.3,81.05,81.07,139173.0,81.2,81.3,81.05,81.07,139173.0
2017-11-14 09:30:00,81.06,81.39,80.86,81.07,176153.0,81.06,81.39,80.86,81.07,176153.0
2017-11-14 10:00:00,81.24,81.48,80.84,80.98,67146.0,81.24,81.48,80.84,80.98,67146.0
2017-11-14 10:30:00,80.98,81.08,80.77,80.91,116281.0,80.98,81.08,80.77,80.91,116281.0
2017-11-14 11:00:00,80.94,81.0,80.84,80.84,36312.0,80.94,81.0,80.84,80.84,36312.0
2017-11-14 11:30:00,80.82,81.15,80.81,81.0,50550.0,80.82,81.15,80.81,81.0,50550.0
2017-11-14 12:00:00,80.97,81.09,80.87,80.93,47941.0,80.97,81.09,80.87,80.93,47941.0
2017-11-14 12:30:00,80.89,81.03,80.85,81.03,38288.0,80.89,81.03,80.85,81.03,38288.0
2017-11-14 13:00:00,81.01,81.02,80.86,80.98,46114.0,81.01,81.02,80.86,80.98,46114.0
2017-11-14 13:30:00,81.0,81.01,80.85,80.89,47823.0,81.0,81.01,80.85,80.89,47823.0
2017-11-14 14:00:00,80.92,81.1,80.86,81.03,33535.0,80.92,81.1,80.86,81.03,33535.0
2017-11-14 14:30:00,81.04,81.32,80.94,81.31,32519.0,81.04,81.32,80.94,81.31,32519.0
2017-11-14 15:00:00,81.26,81.79,81.25,81.64,75122.0,81.26,81.79,81.25,81.64,75122.0
2017-11-14 15:30:00,81.66,81.78,81.22,81.4,222475.0,81.66,81.78,81.22,81.4,222475.0
2017-11-15 09:30:00,81.82,81.82,80.57,80.78,154910.0,81.82,81.82,80.57,80.78,154910.0
2017-11-15 10:00:00,80.77,81.29,80.72,81.22,41245.0,80.77,81.29,80.72,81.22,41245.0
2017-11-15 10:30:00,81.13,81.47,81.08,81.39,87922.0,81.13,81.47,81.08,81.39,87922.0
2017-11-15 11:00:00,81.37,81.55,81.19,81.3,73327.0,81.37,81.55,81.19,81.3,73327.0
2017-11-15 11:30:00,81.31,81.39,81.13,81.22,46206.0,81.31,81.39,81.13,81.22,46206.0
2017-11-15 12:00:00,81.23,81.35,81.15,81.3,37169.0,81.23,81.35,81.15,81.3,37169.0
2017-11-15 12:30:00,81.26,81.36,81.21,81.25,26101.0,81.26,81.36,81.21,81.25,26101.0
2017-11-15 13:00:00,81.25,81.33,81.14,81.18,88660.0,81.25,81.33,81.14,81.18,88660.0
2017-11-15 13:30:00,81.2,81.45,81.2,81.3,21139.0,81.2,81.45,81.2,81.3,21139.0
2017-11-15 14:00:00,81.31,81.42,81.26,81.42,24853.0,81.31,81.42,81.26,81.42,24853.0
2017-11-15 14:30:00,81.37,81.6,81.36,81.6,41685.0,81.37,81.6,81.36,81.6,41685.0
2017-11-15 15:00:00,81.59,81.61,81.47,81.52,41774.0,81.59,81.61,81.47,81.52,41774.0
2017-11-15 15:30:00,81.52,81.97,81.52,81.82,167962.0,81.52,81.97,81.52,81.82,167962.0
2017-11-16 09:30:00,81.87,82.75,81.62,82.6,59396.0,81.87,82.75,81.62,82.6,59396.0
2017-11-16 10:00:00,82.6,82.75,82.27,82.53,46831.0,82.6,82.75,82.27,82.53,46831.0
2017-11-16 10:30:00,82.5,82.77,82.46,82.71,42524.0,82.5,82.77,82.46,82.71,42524.0
2017-11-16 11:00:00,82.7,82.83,82.53,82.79,43126.0,82.7,82.83,82.53,82.79,43126.0
2017-11-16 11:30:00,82.81,82.96,82.56,82.75,29850.0,82.81,82.96,82.56,82.75,29850.0
2017-11-16 12:00:00,82.76,82.87,82.55,82.69,45738.0,82.76,82.87,82.55,82.69,45738.0
2017-11-16 12:30:00,82.72,82.72,82.48,82.68,30322.0,82.72,82.72,82.48,82.68,30322.0
2017-11-16 13:00:00,82.62,82.72,82.53,82.56,15485.0,82.62,82.72,82.53,82.56,15485.0
2017-11-16 13:30:00,82.58,82.7,82.51,82.6,21441.0,82.58,82.7,82.51,82.6,21441.0
2017-11-16 14:00:00,82.6,82.73,82.51,82.73,24987.0,82.6,82.73,82.51,82.73,24987.0
2017-11-16 14:30:00,82.7,82.71,82.52,82.54,34452.0,82.7,82.71,82.52,82.54,34452.0
2017-11-16 15:00:00,82.54,82.65,82.51,82.6,105796.0,82.54,82.65,82.51,82.6,105796.0
2017-11-16 15:30:00,82.58,82.66,82.52,82.59,122591.0,82.58,82.66,82.52,82.59,122591.0
2017-11-17 09:30:00,82.56,83.36,82.13,82.85,80838.0,82.56,83.36,82.13,82.85,80838.0
2017-11-17 10:00:00,82.89,82.91,82.55,82.65,28570.0,82.89,82.91,82.55,82.65,28570.0
2017-11-17 10:30:00,82.68,82.72,82.46,82.53,34038.0,82.68,82.72,82.46,82.53,34038.0
2017-11-17 11:00:00,82.56,82.89,82.5,82.86,26982.0,82.56,82.89,82.5,82.86,26982.0
2017-11-17 11:30:00,82.88,83.12,82.85,82.9,113430.0,82.88,83.12,82.85,82.9,113430.0
2017-11-17 12:00:00,82.9,83.06,82.53,82.65,42387.0,82.9,83.06,82.53,82.65,42387.0
2017-11-17 12:30:00,82.61,82.99,82.59,82.79,115697.0,82.61,82.99,82.59,82.79,115697.0
2017-11-17 13:00:00,82.79,83.36,82.77,83.18,26053.0,82.79,83.36,82.77,83.18,26053.0
2017-11-17 13:30:00,83.21,83.22,83.07,83.13,14959.0,83.21,83.22,83.07,83.13,14959.0
2017-11-17 14:00:00,83.08,83.31,82.92,82.95,24351.0,83.08,83.31,82.92,82.95,24351.0
2017-11-17 14:30:00,82.94,82.95,82.81,82.85,17735.0,82.94,82.95,82.81,82.85,17735.0
2017-11-17 15:00:00,82.82,82.82,82.54,82.71,27264.0,82.82,82.82,82.54,82.71,27264.0
2017-11-17 15:30:00,82.69,83.0,82.49,82.87,148666.0,82.69,83.0,82.49,82.87,148666.0
2017-11-20 09:30:00,82.88,83.23,82.64,83.08,93871.0,82.88,83.23,82.64,83.08,93871.0
2017-11-20 10:00:00,83.17,83.36,83.03,83.03,72321.0,83.17,83.36,83.03,83.03,72321.0
2017-11-20 10:30:00,83.0,83.47,82.94,83.43,103601.0,83.0,83.47,82.94,83.43,103601.0
2017-11-20 11:00:00,83.42,83.53,83.25,83.53,48636.0,83.42,83.53,83.25,83.53,48636.0
2017-11-20 11:30:00,83.53,83.64,83.33,83.45,56893.0,83.53,83.64,83.33,83.45,56893.0
2017-11-20 12:00:00,83.41,83.57,83.36,83.4,34998.0,83.41,83.57,83.36,83.4,34998.0
2017-11-20 12:30:00,83.36,83.47,83.02,83.09,46673.0,83.36,83.47,83.02,83.09,46673.0
2017-11-20 13:00:00,83.09,83.19,82.74,82.78,23650.0,83.09,83.19,82.74,82.78,23650.0
2017-11-20 13:30:00,82.77,82.87,82.66,82.81,41890.0,82.77,82.87,82.66,82.81,41890.0
2017-11-20 14:00:00,82.8,82.88,82.7,82.81,18237.0,82.8,82.88,82.7,82.81,18237.0
2017-11-20 14:30:00,82.8,82.92,82.7,82.73,20689.0,82.8,82.92,82.7,82.73,20689.0
2017-11-20 15:00:00,82.73,83.08,82.71,82.88,42372.0,82.73,83.08,82.71,82.88,42372.0
2017-11-20 15:30:00,82.91,83.22,82.71,82.97,217129.0,82.91,83.22,82.71,82.97,217129.0
2017-11-21 09:30:00,83.01,83.77,82.98,83.52,31255.0,83.01,83.77,82.98,83.52,31255.0
2017-11-21 10:00:00,83.51,83.51,83.08,83.25,33488.0,83.51,83.51,83.08,83.25,33488.0
2017-11-21 10:30:00,83.25,83.29,82.9,82.96,32654.0,83.25,83.29,82.9,82.96,32654.0
2017-11-21 11:00:00,82.95,83.08,82.85,82.9,30441.0,82.95,83.08,82.85,82.9,30441.0
2017-11-21 11:30:00,82.96,83.37,82.94,83.18,25572.0,82.96,83.37,82.94,83.18,25572.0
2017-11-21 12:00:00,83.17,83.31,83.01,83.01,24982.0,83.17,83.31,83.01,83.01,24982.0
2017-11-21 12:30:00,83.01,83.12,82.95,82.99,25981.0,83.01,83.12,82.95,82.99,25981.0
2017-11-21 13:00:00,83.0,83.08,82.86,83.06,28576.0,83.0,83.08,82.86,83.06,28576.0
2017-11-21 13:30:00,83.09,83.17,83.05,83.05,19536.0,83.09,83.17,83.05,83.05,19536.0
2017-11-21 14:00:00,83.04,83.13,82.94,83.1,24472.0,83.04,83.13,82.94,83.1,24472.0
2017-11-21 14:30:00,83.1,83.15,83.08,83.12,16587.0,83.1,83.15,83.08,83.12,16587.0
2017-11-21 15:00:00,83.13,83.14,82.8,82.86,36518.0,83.13,83.14,82.8,82.86,36518.0
2017-11-21 15:30:00,82.86,82.97,82.78,82.91,72752.0,82.86,82.97,82.78,82.91,72752.0
2017-11-22 09:30:00,83.19,83.49,82.85,83.23,22940.0,83.19,83.49,82.85,83.23,22940.0
2017-11-22 10:00:00,83.16,83.3,83.02,83.03,26510.0,83.16,83.3,83.02,83.03,26510.0
2017-11-22 10:30:00,83.02,83.31,82.96,83.11,24706.0,83.02,83.31,82.96,83.11,24706.0
2017-11-22 11:00:00,83.15,83.37,83.14,83.36,18130.0,83.15,83.37,83.14,83.36,18130.0
2017-11-22 11:30:00,83.36,83.7,83.24,83.7,23785.0,83.36,83.7,83.24,83.7,23785.0
2017-11-22 12:00:00,83.7,83.72,83.42,83.52,20701.0,83.7,83.72,83.42,83.52,20701.0
2017-11-22 12:30:00,83.47,83.53,83.4,83.49,24126.0,83.47,83.53,83.4,83.49,24126.0
2017-11-22 13:00:00,83.47,83.52,83.4,83.45,26886.0,83.47,83.52,83.4,83.45,26886.0
2017-11-22 13:30:00,83.42,83.51,83.32,83.32,9303.0,83.42,83.51,83.32,83.32,9303.0
2017-11-22 14:00:00,83.27,83.29,83.06,83.1,16071.0,83.27,83.29,83.06,83.1,16071.0
2017-11-22 14:30:00,83.09,83.16,82.96,83.04,13897.0,83.09,83.16,82.96,83.04,13897.0
2017-11-22 15:00:00,83.02,83.13,82.99,83.05,13325.0,83.02,83.13,82.99,83.05,13325.0
2017-11-22 15:30:00,83.05,83.09,82.71,83.0,98988.0,83.05,83.09,82.71,83.0,98988.0
2017-11-24 09:30:00,82.66,83.36,82.65,83.18,22936.0,82.66,83.36,82.65,83.18,22936.0
2017-11-24 10:00:00,83.12,83.25,82.93,83.11,13054.0,83.12,83.25,82.93,83.11,13054.0
2017-11-24 10:30:00,83.09,83.91,83.08,83.82,38401.0,83.09,83.91,83.08,83.82,38401.0
2017-11-24 11:00:00,83.76,83.85,83.6,83.62,20160.0,83.76,83.85,83.6,83.62,20160.0
2017-11-24 11:30:00,83.59,83.59,83.24,83.3,17439.0,83.59,83.59,83.24,83.3,17439.0
2017-11-24 12:00:00,83.22,83.29,83.07,83.09,8778.0,83.22,83.29,83.07,83.09,8778.0
2017-11-24 12:30:00,83.11,83.11,82.65,82.76,37599.0,83.11,83.11,82.65,82.76,37599.0
2017-11-27 09:30:00,82.83,83.14,82.62,82.8,24870.0,82.83,83.14,82.62,82.8,24870.0
2017-11-27 10:00:00,82.75,82.94,82.5,82.83,37427.0,82.75,82.94,82.5,82.83,37427.0
2017-11-27 10:30:00,82.84,82.84,82.47,82.48,25567.0,82.84,82.84,82.47,82.48,25567.0
2017-11-27 11:00:00,82.48,82.67,82.22,82.49,39152.0,82.48,82.67,82.22,82.49,39152.0
2017-11-27 11:30:00,82.52,82.58,82.36,82.4,13063.0,82.52,82.58,82.36,82.4,13063.0
2017-11-27 12:00:00,82.45,82.6,82.32,82.38,12942.0,82.45,82.6,82.32,82.38,12942.0
2017-11-27 12:30:00,82.39,82.39,82.28,82.37,11755.0,82.39,82.39,82.28,82.37,11755.0
2017-11-27 13:00:00,82.38,82.42,82.19,82.26,15259.0,82.38,82.42,82.19,82.26,15259.0
2017-11-27 13:30:00,82.26,82.4,82.19,82.36,29885.0,82.26,82.4,82.19,82.36,29885.0
2017-11-27 14:00:00,82.34,82.39,82.2,82.32,19855.0,82.34,82.39,82.2,82.32,19855.0
2017-11-27 14:30:00,82.35,82.59,82.31,82.55,25342.0,82.35,82.59,82.31,82.55,25342.0
2017-11-27 15:00:00,82.56,82.88,82.54,82.87,29545.0,82.56,82.88,82.54,82.87,29545.0
2017-11-27 15:30:00,82.83,83.06,82.79,82.94,110448.0,82.83,83.06,82.79,82.94,110448.0
2017-11-28 09:30:00,82.98,82.98,81.57,81.69,63293.0,82.98,82.98,81.57,81.69,63293.0
2017-11-28 10:00:00,81.73,82.06,81.68,82.02,47883.0,81.73,82.06,81.68,82.02,47883.0
2017-11-28 10:30:00,81.99,82.15,81.91,81.98,58746.0,81.99,82.15,81.91,81.98,58746.0
2017-11-28 11:00:00,82.02,82.29,81.98,82.27,20750.0,82.02,82.29,81.98,82.27,20750.0
2017-11-28 11:30:00,82.25,82.86,82.24,82.76,20354.0,82.25,82.86,82.24,82.76,20354.0
2017-11-28 12:00:00,82.76,82.76,82.48,82.5,41032.0,82.76,82.76,82.48,82.5,41032.0
2017-11-28 12:30:00,82.5,82.7,82.48,82.54,10696.0,82.5,82.7,82.48,82.54,10696.0
2017-11-28 13:00:00,82.56,82.71,82.42,82.47,13136.0,82.56,82.71,82.42,82.47,13136.0
2017-11-28 13:30:00,82.52,82.66,82.39,82.52,22536.0,82.52,82.66,82.39,82.52,22536.0
2017-11-28 14:00:00,82.54,82.86,82.51,82.81,25352.0,82.54,82.86,82.51,82.81,25352.0
2017-11-28 14:30:00,82.84,82.87,82.63,82.75,26197.0,82.84,82.87,82.63,82.75,26197.0
2017-11-28 15:00:00,82.73,82.83,82.62,82.63,34213.0,82.73,82.83,82.62,82.63,34213.0
2017-11-28 15:30:00,82.65,82.71,82.47,82.56,94526.0,82.65,82.71,82.47,82.56,94526.0
2017-11-29 09:30:00,82.44,83.71,82.34,83.6,47525.0,82.44,83.71,82.34,83.6,47525.0
2017-11-29 10:00:00,83.49,83.98,83.14,83.65,31945.0,83.49,83.98,83.14,83.65,31945.0
2017-11-29 10:30:00,83.65,83.85,83.26,83.84,56687.0,83.65,83.85,83.26,83.84,56687.0
2017-11-29 11:00:00,83.85,84.25,83.83,84.02,72805.0,83.85,84.25,83.83,84.02,72805.0
2017-11-29 11:30:00,84.03,84.19,83.85,84.08,32945.0,84.03,84.19,83.85,84.08,32945.0
2017-11-29 12:00:00,84.07,84.77,84.01,84.48,39656.0,84.07,84.77,84.01,84.48,39656.0
2017-11-29 12:30:00,84.47,84.57,84.24,84.46,29851.0,84.47,84.57,84.24,84.46,29851.0
2017-11-29 13:00:00,84.41,84.6,84.4,84.4,17920.0,84.41,84.6,84.4,84.4,17920.0
2017-11-29 13:30:00,84.37,84.37,84.05,84.19,22852.0,84.37,84.37,84.05,84.19,22852.0
2017-11-29 14:00:00,84.19,84.25,83.42,83.7,50379.0,84.19,84.25,83.42,83.7,50379.0
2017-11-29 14:30:00,83.72,83.77,83.0,83.01,39140.0,83.72,83.77,83.0,83.01,39140.0
2017-11-29 15:00:00,83.0,83.23,82.6,82.99,62620.0,83.0,83.23,82.6,82.99,62620.0
2017-11-29 15:30:00,83.0,83.36,82.98,83.28,112269.0,83.0,83.36,82.98,83.28,112269.0
2017-11-30 09:30:00,83.49,84.56,83.48,84.21,71443.0,83.49,84.56,83.48,84.21,71443.0
2017-11-30 10:00:00,84.16,84.39,83.96,84.32,63658.0,84.16,84.39,83.96,84.32,63658.0
2017-11-30 10:30:00,84.31,84.65,84.26,84.65,56188.0,84.31,84.65,84.26,84.65,56188.0
2017-11-30 11:00:00,84.65,85.0,84.63,85.0,38727.0,84.65,85.0,84.63,85.0,38727.0
2017-11-30 11:30:00,84.97,85.54,84.93,85.35,67418.0,84.97,85.54,84.93,85.35,67418.0
2017-11-30 12:00:00,85.34,85.9,85.34,85.85,51438.0,85.34,85.9,85.34,85.85,51438.0
2017-11-30 12:30:00,85.82,85.99,85.78,85.99,61347.0,85.82,85.99,85.78,85.99,61347.0
2017-11-30 13:00:00,85.99,86.3,85.5,85.74,59996.0,85.99,86.3,85.5,85.74,59996.0
2017-11-30 13:30:00,85.67,85.77,85.63,85.69,37892.0,85.67,85.77,85.63,85.69,37892.0
2017-11-30 14:00:00,85.69,85.82,85.62,85.7,23284.0,85.69,85.82,85.62,85.7,23284.0
2017-11-30 14:30:00,85.7,85.81,85.56,85.69,33657.0,85.7,85.81,85.56,85.69,33657.0
2017-11-30 15:00:00,85.69,85.77,85.56,85.76,43643.0,85.69,85.77,85.56,85.76,43643.0
2017-11-30 15:30:00,85.81,85.91,85.44,85.82,141299.0,85.81,85.91,85.44,85.82,141299.0
2017-12-01 09:30:00,85.16,86.67,84.8,86.67,172171.0,85.16,86.67,84.8,86.67,172171.0
2017-12-01 10:00:00,86.62,87.0,86.42,86.87,114220.0,86.62,87.0,86.42,86.87,114220.0
2017-12-01 10:30:00,86.84,87.08,86.63,86.63,58777.0,86.84,87.08,86.63,86.63,58777.0
2017-12-01 11:00:00,86.62,87.07,85.28,85.34,90608.0,86.62,87.07,85.28,85.34,90608.0
2017-12-01 11:30:00,85.23,85.8,84.72,85.67,84743.0,85.23,85.8,84.72,85.67,84743.0
2017-12-01 12:00:00,85.63,86.16,85.25,85.42,30253.0,85.63,86.16,85.25,85.42,30253.0
2017-12-01 12:30:00,85.39,85.54,85.07,85.45,22555.0,85.39,85.54,85.07,85.45,22555.0
2017-12-01 13:00:00,85.5,86.09,85.41,85.99,24055.0,85.5,86.09,85.41,85.99,24055.0
2017-12-01 13:30:00,86.0,86.36,85.67,85.71,51324.0,86.0,86.36,85.67,85.71,51324.0
2017-12-01 14:00:00,85.67,85.77,85.34,85.43,22193.0,85.67,85.77,85.34,85.43,22193.0
2017-12-01 14:30:00,85.41,85.48,85.17,85.23,20466.0,85.41,85.48,85.17,85.23,20466.0
2017-12-01 15:00:00,85.23,85.36,85.08,85.27,35541.0,85.23,85.36,85.08,85.27,35541.0
2017-12-01 15:30:00,85.27,85.32,84.97,85.0,100109.0,85.27,85.32,84.97,85.0,100109.0
2017-12-04 09:30:00,85.32,86.46,85.32,86.05,58605.0,85.32,86.46,85.32,86.05,58605.0
2017-12-04 10:00:00,86.1,86.1,85.32,85.42,47965.0,86.1,86.1,85.32,85.42,47965.0
2017-12-04 10:30:00,85.41,85.53,84.86,84.91,39821.0,85.41,85.53,84.86,84.91,39821.0
2017-12-04 11:00:00,84.8,85.43,84.8,85.29,32331.0,84.8,85.43,84.8,85.29,32331.0
2017-12-04 11:30:00,85.33,85.35,84.63,84.85,24378.0,85.33,85.35,84.63,84.85,24378.0
2017-12-04 12:00:00,84.87,85.21,84.76,85.01,28712.0,84.87,85.21,84.76,85.01,28712.0
2017-12-04 12:30:00,85.04,85.13,84.85,84.9,20293.0,85.04,85.13,84.85,84.9,20293.0
2017-12-04 13:00:00,84.9,85.18,84.81,85.0,21841.0,84.9,85.18,84.81,85.0,21841.0
2017-12-04 13:30:00,85.03,85.08,84.88,84.92,15323.0,85.03,85.08,84.88,84.92,15323.0
2017-12-04 14:00:00,84.89,84.89,84.43,84.51,25823.0,84.89,84.89,84.43,84.51,25823.0
2017-12-04 14:30:00,84.54,84.54,84.21,84.36,27677.0,84.54,84.54,84.21,84.36,27677.0
2017-12-04 15:00:00,84.38,84.5,84.23,84.38,30970.0,84.38,84.5,84.23,84.38,30970.0
2017-12-04 15:30:00,84.34,84.48,83.52,83.61,127017.0,84.34,84.48,83.52,83.61,127017.0
2017-12-05 09:30:00,83.34,83.9,82.96,83.64,100439.0,83.34,83.9,82.96,83.64,100439.0
2017-12-05 10:00:00,83.67,83.67,83.03,83.05,59797.0,83.67,83.67,83.03,83.05,59797.0
2017-12-05 10:30:00,83.03,83.32,82.28,82.81,89393.0,83.03,83.32,82.28,82.81,89393.0
2017-12-05 11:00:00,82.81,83.06,82.64,82.87,30938.0,82.81,83.06,82.64,82.87,30938.0
2017-12-05 11:30:00,82.94,82.98,82.67,82.7,25349.0,82.94,82.98,82.67,82.7,25349.0
2017-12-05 12:00:00,82.7,82.84,82.09,82.13,55721.0,82.7,82.84,82.09,82.13,55721.0
2017-12-05 12:30:00,82.17,82.22,81.87,81.92,53255.0,82.17,82.22,81.87,81.92,53255.0
2017-12-05 13:00:00,81.95,82.16,81.85,82.06,35555.0,81.95,82.16,81.85,82.06,35555.0
2017-12-05 13:30:00,82.1,82.1,81.91,81.98,30556.0,82.1,82.1,81.91,81.98,30556.0
2017-12-05 14:00:00,81.95,81.98,81.57,81.6,36605.0,81.95,81.98,81.57,81.6,36605.0
2017-12-05 14:30:00,81.6,81.64,81.18,81.28,70545.0,81.6,81.64,81.18,81.28,70545.0
2017-12-05 15:00:00,81.29,81.29,80.82,81.08,124396.0,81.29,81.29,80.82,81.08,124396.0
2017-12-05 15:30:00,81.08,81.12,80.6,80.75,190658.0,81.08,81.12,80.6,80.75,190658.0
2017-12-06 09:30:00,80.87,81.13,80.1,80.44,144806.0,80.87,81.13,80.1,80.44,144806.0
2017-12-06 10:00:00,80.46,81.08,80.36,80.73,129741.0,80.46,81.08,80.36,80.73,129741.0
2017-12-06 10:30:00,80.82,80.86,80.23,80.81,33712.0,80.82,80.86,80.23,80.81,33712.0
2017-12-06 11:00:00,80.89,81.18,80.76,81.06,70253.0,80.89,81.18,80.76,81.06,70253.0
2017-12-06 11:30:00,81.0,81.08,80.63,80.74,36873.0,81.0,81.08,80.63,80.74,36873.0
2017-12-06 12:00:00,80.75,80.76,80.27,80.41,33387.0,80.75,80.76,80.27,80.41,33387.0
2017-12-06 12:30:00,80.37,80.75,80.37,80.52,35683.0,80.37,80.75,80.37,80.52,35683.0
2017-12-06 13:00:00,80.51,80.51,80.27,80.35,42290.0,80.51,80.51,80.27,80.35,42290.0
2017-12-06 13:30:00,80.35,81.37,80.34,81.28,36308.0,80.35,81.37,80.34,81.28,36308.0
2017-12-06 14:00:00,81.25,81.69,81.19,81.56,28004.0,81.25,81.69,81.19,81.56,28004.0
2017-12-06 14:30:00,81.56,81.56,81.2,81.21,28361.0,81.56,81.56,81.2,81.21,28361.0
2017-12-06 15:00:00,81.16,81.58,81.15,81.42,52945.0,81.16,81.58,81.15,81.42,52945.0
2017-12-06 15:30:00,81.41,81.47,80.65,80.82,172415.0,81.41,81.47,80.65,80.82,172415.0
2017-12-07 09:30:00,80.85,81.53,80.5,81.23,82290.0,80.85,81.53,80.5,81.23,82290.0
2017-12-07 10:00:00,81.2,81.2,80.63,80.98,43448.0,81.2,81.2,80.63,80.98,43448.0
2017-12-07 10:30:00,81.05,81.42,80.9,81.33,68536.0,81.05,81.42,80.9,81.33,68536.0
2017-12-07 11:00:00,81.29,81.42,80.85,81.34,27601.0,81.29,81.42,80.85,81.34,27601.0
2017-12-07 11:30:00,81.39,81.54,81.26,81.26,24492.0,81.39,81.54,81.26,81.26,24492.0
2017-12-07 12:00:00,81.31,81.78,81.25,81.62,35327.0,81.31,81.78,81.25,81.62,35327.0
2017-12-07 12:30:00,81.56,81.67,81.44,81.67,33671.0,81.56,81.67,81.44,81.67,33671.0
2017-12-07 13:00:00,81.67,81.71,81.25,81.31,25018.0,81.67,81.71,81.25,81.31,25018.0
2017-12-07 13:30:00,81.31,81.5,81.3,81.39,15976.0,81.31,81.5,81.3,81.39,15976.0
2017-12-07 14:00:00,81.37,81.52,81.35,81.48,44260.0,81.37,81.52,81.35,81.48,44260.0
2017-12-07 14:30:00,81.5,81.58,81.16,81.18,40477.0,81.5,81.58,81.16,81.18,40477.0
2017-12-07 15:00:00,81.16,81.23,81.01,81.18,39107.0,81.16,81.23,81.01,81.18,39107.0
2017-12-07 15:30:00,81.15,81.17,80.77,80.93,156493.0,81.15,81.17,80.77,80.93,156493.0
2017-12-08 09:30:00,81.48,82.0,81.2,81.7,59894.0,81.48,82.0,81.2,81.7,59894.0
2017-12-08 10:00:00,81.75,82.26,81.66,82.26,68015.0,81.75,82.26,81.66,82.26,68015.0
2017-12-08 10:30:00,82.29,82.92,82.14,82.91,69334.0,82.29,82.92,82.14,82.91,69334.0
2017-12-08 11:00:00,82.9,83.14,82.7,82.78,53755.0,82.9,83.14,82.7,82.78,53755.0
2017-12-08 11:30:00,82.79,83.0,82.69,82.89,35210.0,82.79,83.0,82.69,82.89,35210.0
2017-12-08 12:00:00,82.85,83.1,82.7,82.89,43894.0,82.85,83.1,82.7,82.89,43894.0
2017-12-08 12:30:00,82.9,82.94,82.5,82.5,39322.0,82.9,82.94,82.5,82.5,39322.0
2017-12-08 13:00:00,82.45,82.6,82.3,82.32,39711.0,82.45,82.6,82.3,82.32,39711.0
2017-12-08 13:30:00,82.34,82.5,82.05,82.11,31369.0,82.34,82.5,82.05,82.11,31369.0
2017-12-08 14:00:00,82.11,82.36,82.03,82.03,38595.0,82.11,82.36,82.03,82.03,38595.0
2017-12-08 14:30:00,82.03,82.14,81.88,81.97,50313.0,82.03,82.14,81.88,81.97,50313.0
2017-12-08 15:00:00,81.97,82.23,81.96,82.23,44157.0,81.97,82.23,81.96,82.23,44157.0
2017-12-08 15:30:00,82.22,82.25,81.78,81.99,226400.0,82.22,82.25,81.78,81.99,226400.0
2017-12-11 09:30:00,89.49,90.52,87.4,89.5,898928.0,89.49,90.52,87.4,89.5,898928.0
2017-12-11 10:00:00,89.4,89.4,87.84,87.84,360285.0,89.4,89.4,87.84,87.84,360285.0
2017-12-11 10:30:00,87.85,88.03,87.11,87.38,319043.0,87.85,88.03,87.11,87.38,319043.0
2017-12-11 11:00:00,87.41,88.03,87.33,87.87,157630.0,87.41,88.03,87.33,87.87,157630.0
2017-12-11 11:30:00,87.86,87.9,87.0,87.06,138441.0,87.86,87.9,87.0,87.06,138441.0
2017-12-11 12:00:00,87.05,87.49,86.88,87.11,126667.0,87.05,87.49,86.88,87.11,126667.0
2017-12-11 12:30:00,87.09,87.55,87.01,87.44,100337.0,87.09,87.55,87.01,87.44,100337.0
2017-12-11 13:00:00,87.46,87.76,87.38,87.48,153906.0,87.46,87.76,87.38,87.48,153906.0
2017-12-11 13:30:00,87.49,88.15,87.4,87.86,110926.0,87.49,88.15,87.4,87.86,110926.0
2017-12-11 14:00:00,87.87,88.28,87.85,88.27,149428.0,87.87,88.28,87.85,88.27,149428.0
2017-12-11 14:30:00,88.28,88.86,87.85,88.14,265405.0,88.28,88.86,87.85,88.14,265405.0
2017-12-11 15:00:00,88.1,88.25,87.75,88.09,219494.0,88.1,88.25,87.75,88.09,219494.0
2017-12-11 15:30:00,88.02,88.23,87.92,88.15,353643.0,88.02,88.23,87.92,88.15,353643.0
2017-12-12 09:30:00,87.5,88.95,86.36,87.46,137368.0,87.5,88.95,86.36,87.46,137368.0
2017-12-12 10:00:00,87.47,88.41,87.47,87.77,68069.0,87.47,88.41,87.47,87.77,68069.0
2017-12-12 10:30:00,87.77,88.78,87.73,88.64,92459.0,87.77,88.78,87.73,88.64,92459.0
2017-12-12 11:00:00,88.69,89.46,88.68,89.41,107388.0,88.69,89.46,88.68,89.41,107388.0
2017-12-12 11:30:00,89.41,89.55,88.52,88.55,98973.0,89.41,89.55,88.52,88.55,98973.0
2017-12-12 12:00:00,88.56,88.58,88.07,88.37,91949.0,88.56,88.58,88.07,88.37,91949.0
2017-12-12 12:30:00,88.32,88.7,87.18,87.34,262979.0,88.32,88.7,87.18,87.34,262979.0
2017-12-12 13:00:00,87.34,87.34,86.59,86.95,115493.0,87.34,87.34,86.59,86.95,115493.0
2017-12-12 13:30:00,86.9,87.39,86.84,87.21,97848.0,86.9,87.39,86.84,87.21,97848.0
2017-12-12 14:00:00,87.29,87.61,87.19,87.58,49440.0,87.29,87.61,87.19,87.58,49440.0
2017-12-12 14:30:00,87.62,87.8,87.27,87.33,73214.0,87.62,87.8,87.27,87.33,73214.0
2017-12-12 15:00:00,87.33,87.83,87.12,87.54,77450.0,87.33,87.83,87.12,87.54,77450.0
2017-12-12 15:30:00,87.52,87.75,87.27,87.31,203835.0,87.52,87.75,87.27,87.31,203835.0
2017-12-13 09:30:00,87.3,87.64,86.43,87.49,81818.0,87.3,87.64,86.43,87.49,81818.0
2017-12-13 10:00:00,87.48,87.53,86.76,87.05,89747.0,87.48,87.53,86.76,87.05,89747.0
2017-12-13 10:30:00,87.08,88.48,86.94,88.44,172532.0,87.08,88.48,86.94,88.44,172532.0
2017-12-13 11:00:00,88.4,88.74,88.09,88.09,53410.0,88.4,88.74,88.09,88.09,53410.0
2017-12-13 11:30:00,88.11,88.55,87.67,88.44,74814.0,88.11,88.55,87.67,88.44,74814.0
2017-12-13 12:00:00,88.44,88.44,87.98,88.03,44281.0,88.44,88.44,87.98,88.03,44281.0
2017-12-13 12:30:00,88.07,88.46,87.89,88.06,40464.0,88.07,88.46,87.89,88.06,40464.0
2017-12-13 13:00:00,88.02,88.32,87.85,88.17,27836.0,88.02,88.32,87.85,88.17,27836.0
2017-12-13 13:30:00,88.12,88.27,87.98,88.17,29833.0,88.12,88.27,87.98,88.17,29833.0
2017-12-13 14:00:00,88.17,88.62,88.17,88.57,44247.0,88.17,88.62,88.17,88.57,44247.0
2017-12-13 14:30:00,88.49,89.27,88.49,89.11,64887.0,88.49,89.27,88.49,89.11,64887.0
2017-12-13 15:00:00,89.09,89.15,88.68,89.01,72535.0,89.09,89.15,88.68,89.01,72535.0
2017-12-13 15:30:00,88.98,89.23,88.5,88.67,196921.0,88.98,89.23,88.5,88.67,196921.0
2017-12-14 09:30:00,90.0,90.0,88.78,89.19,135864.0,90.0,90.0,88.78,89.19,135864.0
2017-12-14 10:00:00,89.19,89.6,88.83,88.96,86945.0,89.19,89.6,88.83,88.96,86945.0
2017-12-14 10:30:00,89.0,89.4,88.85,88.95,54348.0,89.0,89.4,88.85,88.95,54348.0
2017-12-14 11:00:00,88.94,89.02,88.72,88.93,51061.0,88.94,89.02,88.72,88.93,51061.0
2017-12-14 11:30:00,88.9,88.95,88.62,88.74,37428.0,88.9,88.95,88.62,88.74,37428.0
2017-12-14 12:00:00,88.76,88.79,88.42,88.52,54743.0,88.76,88.79,88.42,88.52,54743.0
2017-12-14 12:30:00,88.54,88.75,88.3,88.44,66383.0,88.54,88.75,88.3,88.44,66383.0
2017-12-14 13:00:00,88.5,88.52,88.22,88.52,39556.0,88.5,88.52,88.22,88.52,39556.0
2017-12-14 13:30:00,88.49,88.74,88.34,88.54,34729.0,88.49,88.74,88.34,88.54,34729.0
2017-12-14 14:00:00,88.55,89.0,88.44,88.52,59827.0,88.55,89.0,88.44,88.52,59827.0
2017-12-14 14:30:00,88.51,88.84,88.45,88.77,54670.0,88.51,88.84,88.45,88.77,54670.0
2017-12-14 15:00:00,88.75,88.75,88.35,88.46,53164.0,88.75,88.75,88.35,88.46,53164.0
2017-12-14 15:30:00,88.5,88.8,88.45,88.51,115599.0,88.5,88.8,88.45,88.51,115599.0
2017-12-15 09:30:00,90.4,90.4,88.5,89.09,315057.0,90.4,90.4,88.5,89.09,315057.0
2017-12-15 10:00:00,89.01,89.58,89.01,89.37,103953.0,89.01,89.58,89.01,89.37,103953.0
2017-12-15 10:30:00,89.31,89.79,89.17,89.29,91844.0,89.31,89.79,89.17,89.29,91844.0
2017-12-15 11:00:00,89.3,89.44,89.02,89.38,40990.0,89.3,89.44,89.02,89.38,40990.0
2017-12-15 11:30:00,89.41,90.14,89.35,89.97,77439.0,89.41,90.14,89.35,89.97,77439.0
2017-12-15 12:00:00,89.99,90.14,89.92,90.1,27177.0,89.99,90.14,89.92,90.1,27177.0
2017-12-15 12:30:00,90.07,90.79,90.07,90.69,100378.0,90.07,90.79,90.07,90.69,100378.0
2017-12-15 13:00:00,90.73,91.39,90.72,91.28,119577.0,90.73,91.39,90.72,91.28,119577.0
2017-12-15 13:30:00,91.29,91.8,91.09,91.71,141396.0,91.29,91.8,91.09,91.71,141396.0
2017-12-15 14:00:00,91.72,92.08,91.71,92.05,59825.0,91.72,92.08,91.71,92.05,59825.0
2017-12-15 14:30:00,92.03,92.07,91.67,91.87,69820.0,92.03,92.07,91.67,91.87,69820.0
2017-12-15 15:00:00,91.86,92.49,91.85,92.46,121496.0,91.86,92.49,91.85,92.46,121496.0
2017-12-15 15:30:00,92.48,93.0,91.99,92.94,384650.0,92.48,93.0,91.99,92.94,384650.0
2017-12-18 09:30:00,93.0,93.24,91.78,92.1,166181.0,93.0,93.24,91.78,92.1,166181.0
2017-12-18 10:00:00,92.16,93.0,92.0,92.58,76890.0,92.16,93.0,92.0,92.58,76890.0
2017-12-18 10:30:00,92.52,92.9,92.49,92.75,71153.0,92.52,92.9,92.49,92.75,71153.0
2017-12-18 11:00:00,92.68,92.91,92.53,92.84,40317.0,92.68,92.91,92.53,92.84,40317.0
2017-12-18 11:30:00,92.83,93.74,92.83,93.5,50127.0,92.83,93.74,92.83,93.5,50127.0
2017-12-18 12:00:00,93.64,93.64,92.86,92.88,37116.0,93.64,93.64,92.86,92.88,37116.0
2017-12-18 12:30:00,92.92,93.2,92.8,92.88,29721.0,92.92,93.2,92.8,92.88,29721.0
2017-12-18 13:00:00,92.81,92.91,92.67,92.69,27028.0,92.81,92.91,92.67,92.69,27028.0
2017-12-18 13:30:00,92.7,92.81,92.41,92.74,38493.0,92.7,92.81,92.41,92.74,38493.0
2017-12-18 14:00:00,92.68,92.76,92.52,92.58,45661.0,92.68,92.76,92.52,92.58,45661.0
2017-12-18 14:30:00,92.58,92.78,92.53,92.76,51966.0,92.58,92.78,92.53,92.76,51966.0
2017-12-18 15:00:00,92.71,92.8,92.48,92.53,81654.0,92.71,92.8,92.48,92.53,81654.0
2017-12-18 15:30:00,92.53,92.74,92.47,92.59,142704.0,92.53,92.74,92.47,92.59,142704.0
2017-12-19 09:30:00,92.43,92.53,91.12,91.19,74600.0,92.43,92.53,91.12,91.19,74600.0
2017-12-19 10:00:00,91.22,91.64,91.07,91.35,57479.0,91.22,91.64,91.07,91.35,57479.0
2017-12-19 10:30:00,91.36,91.92,91.3,91.52,42814.0,91.36,91.92,91.3,91.52,42814.0
2017-12-19 11:00:00,91.53,91.63,91.28,91.43,93613.0,91.53,91.63,91.28,91.43,93613.0
2017-12-19 11:30:00,91.46,91.63,91.15,91.18,73684.0,91.46,91.63,91.15,91.18,73684.0
2017-12-19 12:00:00,91.18,91.25,90.79,90.82,30193.0,91.18,91.25,90.79,90.82,30193.0
2017-12-19 12:30:00,90.82,90.95,90.4,90.63,39885.0,90.82,90.95,90.4,90.63,39885.0
2017-12-19 13:00:00,90.64,91.0,90.49,90.98,26688.0,90.64,91.0,90.49,90.98,26688.0
2017-12-19 13:30:00,91.01,91.07,90.75,90.84,36306.0,91.01,91.07,90.75,90.84,36306.0
2017-12-19 14:00:00,90.83,90.97,90.78,90.97,35968.0,90.83,90.97,90.78,90.97,35968.0
2017-12-19 14:30:00,90.95,91.34,90.86,91.0,48505.0,90.95,91.34,90.86,91.0,48505.0
2017-12-19 15:00:00,91.02,91.16,90.89,90.91,56297.0,91.02,91.16,90.89,90.91,56297.0
2017-12-19 15:30:00,90.87,91.13,90.79,90.83,151417.0,90.87,91.13,90.79,90.83,151417.0
2017-12-20 09:30:00,90.66,91.32,90.21,90.23,54145.0,90.66,91.32,90.21,90.23,54145.0
2017-12-20 10:00:00,90.24,90.91,90.23,90.75,36522.0,90.24,90.91,90.23,90.75,36522.0
2017-12-20 10:30:00,90.77,91.13,90.63,90.76,16072.0,90.77,91.13,90.63,90.76,16072.0
2017-12-20 11:00:00,90.74,91.11,90.66,90.96,21257.0,90.74,91.11,90.66,90.96,21257.0
2017-12-20 11:30:00,90.97,91.27,90.97,91.15,18598.0,90.97,91.27,90.97,91.15,18598.0
2017-12-20 12:00:00,91.13,91.25,91.0,91.03,31417.0,91.13,91.25,91.0,91.03,31417.0
2017-12-20 12:30:00,91.07,91.14,90.81,90.81,16490.0,91.07,91.14,90.81,90.81,16490.0
2017-12-20 13:00:00,90.79,90.94,90.74,90.88,17835.0,90.79,90.94,90.74,90.88,17835.0
2017-12-20 13:30:00,90.88,90.97,90.74,90.74,17320.0,90.88,90.97,90.74,90.74,17320.0
2017-12-20 14:00:00,90.7,90.85,90.58,90.77,22751.0,90.7,90.85,90.58,90.77,22751.0
2017-12-20 14:30:00,90.8,90.95,90.72,90.85,25675.0,90.8,90.95,90.72,90.85,25675.0
2017-12-20 15:00:00,90.86,90.95,90.75,90.92,133897.0,90.86,90.95,90.75,90.92,133897.0
2017-12-20 15:30:00,90.93,91.15,90.9,91.13,90918.0,90.93,91.15,90.9,91.13,90918.0
2017-12-21 09:30:00,91.11,91.48,90.92,91.11,21185.0,91.11,91.48,90.92,91.11,21185.0
2017-12-21 10:00:00,91.15,92.33,91.08,92.09,48507.0,91.15,92.33,91.08,92.09,48507.0
2017-12-21 10:30:00,92.09,92.5,91.98,92.0,28806.0,92.09,92.5,91.98,92.0,28806.0
2017-12-21 11:00:00,92.0,92.11,91.77,92.0,28224.0,92.0,92.11,91.77,92.0,28224.0
2017-12-21 11:30:00,91.95,92.2,91.82,92.07,26586.0,91.95,92.2,91.82,92.07,26586.0
2017-12-21 12:00:00,92.05,92.08,91.91,91.97,32919.0,92.05,92.08,91.91,91.97,32919.0
2017-12-21 12:30:00,92.0,92.0,91.53,91.67,20234.0,92.0,92.0,91.53,91.67,20234.0
2017-12-21 13:00:00,91.64,91.84,91.2,91.57,71531.0,91.64,91.84,91.2,91.57,71531.0
2017-12-21 13:30:00,91.57,91.57,91.31,91.43,22310.0,91.57,91.57,91.31,91.43,22310.0
2017-12-21 14:00:00,91.45,91.54,91.36,91.42,15458.0,91.45,91.54,91.36,91.42,15458.0
2017-12-21 14:30:00,91.44,91.71,91.33,91.6,29147.0,91.44,91.71,91.33,91.6,29147.0
2017-12-21 15:00:00,91.65,91.68,91.43,91.55,33612.0,91.65,91.68,91.43,91.55,33612.0
2017-12-21 15:30:00,91.62,91.69,91.49,91.54,67832.0,91.62,91.69,91.49,91.54,67832.0
2017-12-22 09:30:00,90.91,91.36,89.95,90.19,80560.0,90.91,91.36,89.95,90.19,80560.0
2017-12-22 10:00:00,90.19,90.7,90.1,90.59,44955.0,90.19,90.7,90.1,90.59,44955.0
2017-12-22 10:30:00,90.66,90.94,90.37,90.52,27620.0,90.66,90.94,90.37,90.52,27620.0
2017-12-22 11:00:00,90.52,90.54,90.11,90.33,26308.0,90.52,90.54,90.11,90.33,26308.0
2017-12-22 11:30:00,90.39,90.58,90.0,90.09,24093.0,90.39,90.58,90.0,90.09,24093.0
2017-12-22 12:00:00,90.09,90.11,89.81,89.82,26268.0,90.09,90.11,89.81,89.82,26268.0
2017-12-22 12:30:00,89.87,89.92,89.69,89.81,48834.0,89.87,89.92,89.69,89.81,48834.0
2017-12-22 13:00:00,89.8,89.93,89.51,89.74,37684.0,89.8,89.93,89.51,89.74,37684.0
2017-12-22 13:30:00,89.71,89.79,89.53,89.77,30715.0,89.71,89.79,89.53,89.77,30715.0
2017-12-22 14:00:00,89.8,90.15,89.77,90.03,21441.0,89.8,90.15,89.77,90.03,21441.0
2017-12-22 14:30:00,90.04,90.19,89.96,90.12,22676.0,90.04,90.19,89.96,90.12,22676.0
2017-12-22 15:00:00,90.16,90.4,90.1,90.26,25244.0,90.16,90.4,90.1,90.26,25244.0
2017-12-22 15:30:00,90.26,90.8,90.26,90.44,147550.0,90.26,90.8,90.26,90.44,147550.0
2017-12-26 09:30:00,90.05,90.69,89.41,90.59,30108.0,90.05,90.69,89.41,90.59,30108.0
2017-12-26 10:00:00,90.47,90.7,90.21,90.55,17969.0,90.47,90.7,90.21,90.55,17969.0
2017-12-26 10:30:00,90.55,90.9,90.24,90.25,35392.0,90.55,90.9,90.24,90.25,35392.0
2017-12-26 11:00:00,90.53,90.56,90.29,90.34,11119.0,90.53,90.56,90.29,90.34,11119.0
2017-12-26 11:30:00,90.34,90.64,90.24,90.33,15044.0,90.34,90.64,90.24,90.33,15044.0
2017-12-26 12:00:00,90.3,90.54,90.14,90.46,20056.0,90.3,90.54,90.14,90.46,20056.0
2017-12-26 12:30:00,90.48,90.7,90.36,90.44,20142.0,90.48,90.7,90.36,90.44,20142.0
2017-12-26 13:00:00,90.4,90.5,90.27,90.34,15377.0,90.4,90.5,90.27,90.34,15377.0
2017-12-26 13:30:00,90.3,90.57,90.3,90.48,9228.0,90.3,90.57,90.3,90.48,9228.0
2017-12-26 14:00:00,90.41,90.7,90.35,90.63,17003.0,90.41,90.7,90.35,90.63,17003.0
2017-12-26 14:30:00,90.67,90.67,90.42,90.51,22611.0,90.67,90.67,90.42,90.51,22611.0
2017-12-26 15:00:00,90.56,90.63,90.41,90.6,25936.0,90.56,90.63,90.41,90.6,25936.0
2017-12-26 15:30:00,90.61,90.89,90.59,90.84,77360.0,90.61,90.89,90.59,90.84,77360.0
2017-12-27 09:30:00,90.9,90.9,90.01,90.36,37100.0,90.9,90.9,90.01,90.36,37100.0
2017-12-27 10:00:00,90.37,91.43,90.18,91.04,41360.0,90.37,91.43,90.18,91.04,41360.0
2017-12-27 10:30:00,91.04,91.13,90.68,90.89,67635.0,91.04,91.13,90.68,90.89,67635.0
2017-12-27 11:00:00,90.81,91.09,90.67,90.7,16545.0,90.81,91.09,90.67,90.7,16545.0
2017-12-27 11:30:00,90.71,90.76,90.41,90.41,17070.0,90.71,90.76,90.41,90.41,17070.0
2017-12-27 12:00:00,90.38,90.79,90.38,90.43,37010.0,90.38,90.79,90.38,90.43,37010.0
2017-12-27 12:30:00,90.45,90.6,90.38,90.45,10722.0,90.45,90.6,90.38,90.45,10722.0
2017-12-27 13:00:00,90.45,90.72,90.39,90.7,16850.0,90.45,90.72,90.39,90.7,16850.0
2017-12-27 13:30:00,90.7,90.76,90.61,90.73,21179.0,90.7,90.76,90.61,90.73,21179.0
2017-12-27 14:00:00,90.71,90.86,90.68,90.78,14432.0,90.71,90.86,90.68,90.78,14432.0
2017-12-27 14:30:00,90.78,90.83,90.63,90.68,21270.0,90.78,90.83,90.63,90.68,21270.0
2017-12-27 15:00:00,90.7,90.73,90.62,90.63,23247.0,90.7,90.73,90.62,90.63,23247.0
2017-12-27 15:30:00,90.66,90.85,90.6,90.73,82369.0,90.66,90.85,90.6,90.73,82369.0
2017-12-28 09:30:00,90.98,90.99,89.75,89.75,39618.0,90.98,90.99,89.75,89.75,39618.0
2017-12-28 10:00:00,89.75,90.09,89.04,89.08,52431.0,89.75,90.09,89.04,89.08,52431.0
2017-12-28 10:30:00,89.07,89.17,88.68,89.07,75156.0,89.07,89.17,88.68,89.07,75156.0
2017-12-28 11:00:00,89.08,89.43,88.97,89.35,31121.0,89.08,89.43,88.97,89.35,31121.0
2017-12-28 11:30:00,89.33,89.76,89.24,89.72,63313.0,89.33,89.76,89.24,89.72,63313.0
2017-12-28 12:00:00,89.7,90.17,89.62,89.98,37858.0,89.7,90.17,89.62,89.98,37858.0
2017-12-28 12:30:00,89.98,90.11,89.91,90.04,17190.0,89.98,90.11,89.91,90.04,17190.0
2017-12-28 13:00:00,90.1,90.55,90.1,90.46,28840.0,90.1,90.55,90.1,90.46,28840.0
2017-12-28 13:30:00,90.47,90.51,90.26,90.38,19737.0,90.47,90.51,90.26,90.38,19737.0
2017-12-28 14:00:00,90.33,90.48,90.18,90.48,30911.0,90.33,90.48,90.18,90.48,30911.0
2017-12-28 14:30:00,90.46,90.51,90.3,90.47,20809.0,90.46,90.51,90.3,90.47,20809.0
2017-12-28 15:00:00,90.47,90.64,90.29,90.29,63591.0,90.47,90.64,90.29,90.29,63591.0
2017-12-28 15:30:00,90.34,90.51,90.15,90.47,131786.0,90.34,90.51,90.15,90.47,131786.0
2017-12-29 09:30:00,90.08,90.31,89.51,90.09,59879.0,90.08,90.31,89.51,90.09,59879.0
2017-12-29 10:00:00,90.12,90.46,90.08,90.34,20885.0,90.12,90.46,90.08,90.34,20885.0
2017-12-29 10:30:00,90.39,90.39,89.57,89.72,27946.0,90.39,90.39,89.57,89.72,27946.0
2017-12-29 11:00:00,89.75,89.8,89.58,89.75,20007.0,89.75,89.8,89.58,89.75,20007.0
2017-12-29 11:30:00,89.74,89.85,89.6,89.78,20408.0,89.74,89.85,89.6,89.78,20408.0
2017-12-29 12:00:00,89.79,89.83,89.61,89.7,22498.0,89.79,89.83,89.61,89.7,22498.0
2017-12-29 12:30:00,89.69,89.7,89.45,89.5,26492.0,89.69,89.7,89.45,89.5,26492.0
2017-12-29 13:00:00,89.5,89.56,89.41,89.51,26878.0,89.5,89.56,89.41,89.51,26878.0
2017-12-29 13:30:00,89.51,89.51,88.95,89.15,55625.0,89.51,89.51,88.95,89.15,55625.0
2017-12-29 14:00:00,89.15,89.25,89.02,89.23,28103.0,89.15,89.25,89.02,89.23,28103.0
2017-12-29 14:30:00,89.25,89.32,88.92,89.12,50646.0,89.25,89.32,88.92,89.12,50646.0
2017-12-29 15:00:00,89.14,89.58,89.14,89.56,60374.0,89.14,89.58,89.14,89.56,60374.0
2017-12-29 15:30:00,89.56,89.62,89.09,89.16,129414.0,89.56,89.62,89.09,89.16,129414.0
2018-01-02 09:30:00,88.84,89.68,88.19,89.43,111093.0,88.84,89.68,88.19,89.43,111093.0
2018-01-02 10:00:00,89.35,89.69,89.35,89.61,35487.0,89.35,89.69,89.35,89.61,35487.0
2018-01-02 10:30:00,89.68,90.25,89.58,90.23,56542.0,89.68,90.25,89.58,90.23,56542.0
2018-01-02 11:00:00,90.22,90.44,90.01,90.28,63795.0,90.22,90.44,90.01,90.28,63795.0
2018-01-02 11:30:00,90.23,90.31,89.81,90.08,38135.0,90.23,90.31,89.81,90.08,38135.0
2018-01-02 12:00:00,90.07,90.27,89.72,89.8,81314.0,90.07,90.27,89.72,89.8,81314.0
2018-01-02 12:30:00,89.8,90.15,89.63,90.04,37297.0,89.8,90.15,89.63,90.04,37297.0
2018-01-02 13:00:00,90.06,90.45,89.67,90.45,87420.0,90.06,90.45,89.67,90.45,87420.0
2018-01-02 13:30:00,90.48,90.87,90.31,90.79,39840.0,90.48,90.87,90.31,90.79,39840.0
2018-01-02 14:00:00,90.8,91.3,90.75,90.91,97142.0,90.8,91.3,90.75,90.91,97142.0
2018-01-02 14:30:00,90.91,91.1,90.61,90.84,52894.0,90.91,91.1,90.61,90.84,52894.0
2018-01-02 15:00:00,90.83,91.26,90.78,91.02,96973.0,90.83,91.26,90.78,91.02,96973.0
2018-01-02 15:30:00,90.99,91.1,90.8,91.04,166575.0,90.99,91.1,90.8,91.04,166575.0
2018-01-03 09:30:00,91.58,91.58,90.6,91.25,67771.0,91.58,91.58,90.6,91.25,67771.0
2018-01-03 10:00:00,91.25,92.2,91.22,91.93,50917.0,91.25,92.2,91.22,91.93,50917.0
2018-01-03 10:30:00,91.93,92.44,91.73,92.41,76880.0,91.93,92.44,91.73,92.41,76880.0
2018-01-03 11:00:00,92.42,92.91,92.06,92.86,87891.0,92.42,92.91,92.06,92.86,87891.0
2018-01-03 11:30:00,92.86,93.21,92.73,92.9,73310.0,92.86,93.21,92.73,92.9,73310.0
2018-01-03 12:00:00,92.95,93.29,92.82,93.26,34562.0,92.95,93.29,92.82,93.26,34562.0
2018-01-03 12:30:00,93.25,93.44,93.05,93.2,50683.0,93.25,93.44,93.05,93.2,50683.0
2018-01-03 13:00:00,93.23,93.3,92.8,92.8,57139.0,93.23,93.3,92.8,92.8,57139.0
2018-01-03 13:30:00,92.79,92.89,92.46,92.77,52142.0,92.79,92.89,92.46,92.77,52142.0
2018-01-03 14:00:00,92.73,92.89,92.48,92.81,38592.0,92.73,92.89,92.48,92.81,38592.0
2018-01-03 14:30:00,92.88,92.92,92.43,92.62,47381.0,92.88,92.92,92.43,92.62,47381.0
2018-01-03 15:00:00,92.62,92.79,92.08,92.08,66607.0,92.62,92.79,92.08,92.08,66607.0
2018-01-03 15:30:00,92.08,92.28,91.95,92.07,156991.0,92.08,92.28,91.95,92.07,156991.0
2018-01-04 09:30:00,92.84,93.14,90.48,90.73,88293.0,92.84,93.14,90.48,90.73,88293.0
2018-01-04 10:00:00,90.71,90.8,90.25,90.52,61321.0,90.71,90.8,90.25,90.52,61321.0
2018-01-04 10:30:00,90.61,91.19,90.37,90.93,67126.0,90.61,91.19,90.37,90.93,67126.0
2018-01-04 11:00:00,90.87,91.02,90.51,90.87,77898.0,90.87,91.02,90.51,90.87,77898.0
2018-01-04 11:30:00,90.87,91.25,90.67,90.83,62557.0,90.87,91.25,90.67,90.83,62557.0
2018-01-04 12:00:00,90.84,90.94,90.0,90.3,79369.0,90.84,90.94,90.0,90.3,79369.0
2018-01-04 12:30:00,90.3,90.47,89.8,90.11,75527.0,90.3,90.47,89.8,90.11,75527.0
2018-01-04 13:00:00,90.16,90.33,89.96,90.0,58012.0,90.16,90.33,89.96,90.0,58012.0
2018-01-04 13:30:00,90.04,90.59,90.03,90.49,37273.0,90.04,90.59,90.03,90.49,37273.0
2018-01-04 14:00:00,90.45,90.52,90.13,90.25,44372.0,90.45,90.52,90.13,90.25,44372.0
2018-01-04 14:30:00,90.26,90.27,90.08,90.13,37826.0,90.26,90.27,90.08,90.13,37826.0
2018-01-04 15:00:00,90.11,90.17,90.07,90.09,69898.0,90.11,90.17,90.07,90.09,69898.0
2018-01-04 15:30:00,90.11,90.52,89.94,90.31,201613.0,90.11,90.52,89.94,90.31,201613.0
2018-01-05 09:30:00,91.18,91.31,90.36,90.36,36616.0,91.18,91.31,90.36,90.36,36616.0
2018-01-05 10:00:00,90.4,90.42,89.75,90.02,54153.0,90.4,90.42,89.75,90.02,54153.0
2018-01-05 10:30:00,90.02,90.78,89.98,90.56,41247.0,90.02,90.78,89.98,90.56,41247.0
2018-01-05 11:00:00,90.51,90.56,89.91,90.48,76321.0,90.51,90.56,89.91,90.48,76321.0
2018-01-05 11:30:00,90.45,90.56,90.1,90.1,26631.0,90.45,90.56,90.1,90.1,26631.0
2018-01-05 12:00:00,90.14,90.25,89.93,90.1,43957.0,90.14,90.25,89.93,90.1,43957.0
2018-01-05 12:30:00,90.09,90.25,89.9,89.96,43906.0,90.09,90.25,89.9,89.96,43906.0
2018-01-05 13:00:00,89.92,89.93,89.57,89.75,34526.0,89.92,89.93,89.57,89.75,34526.0
2018-01-05 13:30:00,89.73,89.87,89.64,89.82,38188.0,89.73,89.87,89.64,89.82,38188.0
2018-01-05 14:00:00,89.84,90.1,89.83,89.92,33303.0,89.84,90.1,89.83,89.92,33303.0
2018-01-05 14:30:00,89.93,90.13,89.83,89.83,30319.0,89.93,90.13,89.83,89.83,30319.0
2018-01-05 15:00:00,89.86,90.13,89.85,90.03,50400.0,89.86,90.13,89.85,90.03,50400.0
2018-01-05 15:30:00,90.0,90.33,90.0,90.27,95347.0,90.0,90.33,90.0,90.27,95347.0
2018-01-08 09:30:00,90.21,90.3,89.05,89.74,102009.0,90.21,90.3,89.05,89.74,102009.0
2018-01-08 10:00:00,89.8,90.17,89.24,90.09,61851.0,89.8,90.17,89.24,90.09,61851.0
2018-01-08 10:30:00,90.08,90.09,89.3,89.33,41632.0,90.08,90.09,89.3,89.33,41632.0
2018-01-08 11:00:00,89.32,89.32,88.84,89.04,68896.0,89.32,89.32,88.84,89.04,68896.0
2018-01-08 11:30:00,89.05,89.05,88.79,88.99,47317.0,89.05,89.05,88.79,88.99,47317.0
2018-01-08 12:00:00,89.0,89.14,88.82,88.92,54255.0,89.0,89.14,88.82,88.92,54255.0
2018-01-08 12:30:00,88.92,89.01,88.58,88.64,44944.0,88.92,89.01,88.58,88.64,44944.0
2018-01-08 13:00:00,88.63,89.08,88.61,89.08,36342.0,88.63,89.08,88.61,89.08,36342.0
2018-01-08 13:30:00,89.05,89.42,88.94,89.42,23440.0,89.05,89.42,88.94,89.42,23440.0
2018-01-08 14:00:00,89.44,89.73,89.23,89.32,52373.0,89.44,89.73,89.23,89.32,52373.0
2018-01-08 14:30:00,89.29,89.41,89.01,89.15,66027.0,89.29,89.41,89.01,89.15,66027.0
2018-01-08 15:00:00,89.12,89.3,88.78,88.9,90014.0,89.12,89.3,88.78,88.9,90014.0
2018-01-08 15:30:00,88.9,88.99,88.53,88.63,223852.0,88.9,88.99,88.53,88.63,223852.0
2018-01-09 09:30:00,89.31,89.63,88.46,89.09,115064.0,89.31,89.63,88.46,89.09,115064.0
2018-01-09 10:00:00,89.11,89.24,88.85,89.02,97551.0,89.11,89.24,88.85,89.02,97551.0
2018-01-09 10:30:00,89.04,89.08,88.26,88.86,95849.0,89.04,89.08,88.26,88.86,95849.0
2018-01-09 11:00:00,88.87,89.22,88.56,89.05,89785.0,88.87,89.22,88.56,89.05,89785.0
2018-01-09 11:30:00,89.02,89.13,88.86,88.92,76598.0,89.02,89.13,88.86,88.92,76598.0
2018-01-09 12:00:00,88.9,88.96,88.58,88.9,69490.0,88.9,88.96,88.58,88.9,69490.0
2018-01-09 12:30:00,88.91,89.0,88.73,88.91,29950.0,88.91,89.0,88.73,88.91,29950.0
2018-01-09 13:00:00,88.9,89.11,88.78,89.1,45365.0,88.9,89.11,88.78,89.1,45365.0
2018-01-09 13:30:00,89.08,89.2,88.77,89.06,103491.0,89.08,89.2,88.77,89.06,103491.0
2018-01-09 14:00:00,89.06,89.29,88.94,89.1,153944.0,89.06,89.29,88.94,89.1,153944.0
2018-01-09 14:30:00,89.11,89.46,89.09,89.25,46090.0,89.11,89.46,89.09,89.25,46090.0
2018-01-09 15:00:00,89.24,89.45,89.15,89.22,104017.0,89.24,89.45,89.15,89.22,104017.0
2018-01-09 15:30:00,89.21,89.43,88.96,89.12,132969.0,89.21,89.43,88.96,89.12,132969.0
2018-01-10 09:30:00,88.97,89.0,87.2,87.41,141370.0,88.97,89.0,87.2,87.41,141370.0
2018-01-10 10:00:00,87.47,88.18,87.33,88.02,86289.0,87.47,88.18,87.33,88.02,86289.0
2018-01-10 10:30:00,88.03,88.07,87.55,87.68,45871.0,88.03,88.07,87.55,87.68,45871.0
2018-01-10 11:00:00,87.76,87.94,87.37,87.48,82476.0,87.76,87.94,87.37,87.48,82476.0
2018-01-10 11:30:00,87.51,87.84,87.44,87.73,125507.0,87.51,87.84,87.44,87.73,125507.0
2018-01-10 12:00:00,87.79,87.94,87.6,87.85,90627.0,87.79,87.94,87.6,87.85,90627.0
2018-01-10 12:30:00,87.92,88.03,87.8,87.86,55664.0,87.92,88.03,87.8,87.86,55664.0
2018-01-10 13:00:00,87.88,88.05,87.78,87.92,94112.0,87.88,88.05,87.78,87.92,94112.0
2018-01-10 13:30:00,87.89,88.23,87.79,88.21,60071.0,87.89,88.23,87.79,88.21,60071.0
2018-01-10 14:00:00,88.17,88.25,87.91,88.02,25965.0,88.17,88.25,87.91,88.02,25965.0
2018-01-10 14:30:00,88.02,88.41,88.0,88.41,27416.0,88.02,88.41,88.0,88.41,27416.0
2018-01-10 15:00:00,88.36,88.5,88.21,88.29,31047.0,88.36,88.5,88.21,88.29,31047.0
2018-01-10 15:30:00,88.29,88.51,88.21,88.36,103104.0,88.29,88.51,88.21,88.36,103104.0
2018-01-11 09:30:00,88.51,88.77,88.1,88.6,123921.0,88.51,88.77,88.1,88.6,123921.0
2018-01-11 10:00:00,88.66,88.7,88.24,88.34,107126.0,88.66,88.7,88.24,88.34,107126.0
2018-01-11 10:30:00,88.34,88.76,88.26,88.73,42896.0,88.34,88.76,88.26,88.73,42896.0
2018-01-11 11:00:00,88.73,88.86,88.57,88.69,55956.0,88.73,88.86,88.57,88.69,55956.0
2018-01-11 11:30:00,88.7,89.43,88.67,89.43,67375.0,88.7,89.43,88.67,89.43,67375.0
2018-01-11 12:00:00,89.47,89.47,88.87,89.1,50403.0,89.47,89.47,88.87,89.1,50403.0
2018-01-11 12:30:00,89.18,89.68,89.07,89.59,116569.0,89.18,89.68,89.07,89.59,116569.0
2018-01-11 13:00:00,89.67,89.88,89.57,89.61,19434.0,89.67,89.88,89.57,89.61,19434.0
2018-01-11 13:30:00,89.59,89.84,89.35,89.83,69272.0,89.59,89.84,89.35,89.83,69272.0
2018-01-11 14:00:00,89.82,89.95,89.76,89.81,41852.0,89.82,89.95,89.76,89.81,41852.0
2018-01-11 14:30:00,89.81,90.22,89.78,90.22,44727.0,89.81,90.22,89.78,90.22,44727.0
2018-01-11 15:00:00,90.19,90.47,90.05,90.38,88821.0,90.19,90.47,90.05,90.38,88821.0
2018-01-11 15:30:00,90.38,90.47,89.86,89.99,157932.0,90.38,90.47,89.86,89.99,157932.0
2018-01-12 09:30:00,91.0,91.0,90.07,90.07,77956.0,91.0,91.0,90.07,90.07,77956.0
2018-01-12 10:00:00,90.08,90.13,89.6,89.77,25654.0,90.08,90.13,89.6,89.77,25654.0
2018-01-12 10:30:00,89.77,90.26,89.71,90.26,94368.0,89.77,90.26,89.71,90.26,94368.0
2018-01-12 11:00:00,90.22,90.24,89.96,89.99,77700.0,90.22,90.24,89.96,89.99,77700.0
2018-01-12 11:30:00,90.01,90.12,89.97,89.98,40605.0,90.01,90.12,89.97,89.98,40605.0
2018-01-12 12:00:00,90.0,90.21,89.99,90.05,48535.0,90.0,90.21,89.99,90.05,48535.0
2018-01-12 12:30:00,90.04,90.29,90.01,90.25,37186.0,90.04,90.29,90.01,90.25,37186.0
2018-01-12 13:00:00,90.26,90.26,90.04,90.06,20448.0,90.26,90.26,90.04,90.06,20448.0
2018-01-12 13:30:00,90.03,90.29,89.98,90.27,37282.0,90.03,90.29,89.98,90.27,37282.0
2018-01-12 14:00:00,90.29,90.42,90.05,90.11,46972.0,90.29,90.42,90.05,90.11,46972.0
2018-01-12 14:30:00,90.12,90.29,90.08,90.27,18484.0,90.12,90.29,90.08,90.27,18484.0
2018-01-12 15:00:00,90.27,90.3,90.0,90.22,23278.0,90.27,90.3,90.0,90.22,23278.0
2018-01-12 15:30:00,90.24,90.5,90.1,90.23,80056.0,90.24,90.5,90.1,90.23,80056.0
2018-01-16 09:30:00,90.58,92.0,90.22,91.65,78230.0,90.58,92.0,90.22,91.65,78230.0
2018-01-16 10:00:00,91.61,91.99,91.59,91.9,74842.0,91.61,91.99,91.59,91.9,74842.0
2018-01-16 10:30:00,91.82,91.97,91.11,91.29,61175.0,91.82,91.97,91.11,91.29,61175.0
2018-01-16 11:00:00,91.27,91.51,90.94,91.21,21995.0,91.27,91.51,90.94,91.21,21995.0
2018-01-16 11:30:00,91.13,91.48,91.06,91.33,29849.0,91.13,91.48,91.06,91.33,29849.0
2018-01-16 12:00:00,91.37,91.51,90.99,91.1,22512.0,91.37,91.51,90.99,91.1,22512.0
2018-01-16 12:30:00,91.12,91.17,90.91,91.03,30686.0,91.12,91.17,90.91,91.03,30686.0
2018-01-16 13:00:00,91.04,91.11,90.83,90.84,67834.0,91.04,91.11,90.83,90.84,67834.0
2018-01-16 13:30:00,90.84,90.99,90.7,90.92,29885.0,90.84,90.99,90.7,90.92,29885.0
2018-01-16 14:00:00,90.95,90.99,90.6,90.69,49340.0,90.95,90.99,90.6,90.69,49340.0
2018-01-16 14:30:00,90.73,90.94,90.55,90.87,33992.0,90.73,90.94,90.55,90.87,33992.0
2018-01-16 15:00:00,90.86,91.07,90.43,90.67,93558.0,90.86,91.07,90.43,90.67,93558.0
2018-01-16 15:30:00,90.66,90.66,90.09,90.25,139635.0,90.66,90.66,90.09,90.25,139635.0
2018-01-17 09:30:00,90.76,91.09,89.78,89.8,67487.0,90.76,91.09,89.78,89.8,67487.0
2018-01-17 10:00:00,89.73,90.02,88.92,88.96,89698.0,89.73,90.02,88.92,88.96,89698.0
2018-01-17 10:30:00,88.95,89.15,88.75,88.85,83619.0,88.95,89.15,88.75,88.85,83619.0
2018-01-17 11:00:00,88.85,89.35,88.76,89.1,58465.0,88.85,89.35,88.76,89.1,58465.0
2018-01-17 11:30:00,89.06,89.26,88.92,88.99,24748.0,89.06,89.26,88.92,88.99,24748.0
2018-01-17 12:00:00,88.97,89.13,88.7,88.82,30253.0,88.97,89.13,88.7,88.82,30253.0
2018-01-17 12:30:00,88.87,89.01,88.65,88.65,34727.0,88.87,89.01,88.65,88.65,34727.0
2018-01-17 13:00:00,88.65,88.83,88.58,88.59,28170.0,88.65,88.83,88.58,88.59,28170.0
2018-01-17 13:30:00,88.61,88.87,88.47,88.73,34413.0,88.61,88.87,88.47,88.73,34413.0
2018-01-17 14:00:00,88.73,89.5,88.56,89.41,167375.0,88.73,89.5,88.56,89.41,167375.0
2018-01-17 14:30:00,89.43,89.71,89.43,89.47,30904.0,89.43,89.71,89.43,89.47,30904.0
2018-01-17 15:00:00,89.44,89.63,89.38,89.45,49352.0,89.44,89.63,89.38,89.45,49352.0
2018-01-17 15:30:00,89.43,89.72,89.43,89.64,142537.0,89.43,89.72,89.43,89.64,142537.0
2018-01-18 09:30:00,89.69,89.91,88.88,89.18,102628.0,89.69,89.91,88.88,89.18,102628.0
2018-01-18 10:00:00,89.2,90.32,89.01,90.21,65186.0,89.2,90.32,89.01,90.21,65186.0
2018-01-18 10:30:00,90.21,90.62,90.01,90.34,69548.0,90.21,90.62,90.01,90.34,69548.0
2018-01-18 11:00:00,90.38,90.48,90.29,90.4,42212.0,90.38,90.48,90.29,90.4,42212.0
2018-01-18 11:30:00,90.44,90.48,89.88,89.9,44659.0,90.44,90.48,89.88,89.9,44659.0
2018-01-18 12:00:00,89.89,89.89,89.55,89.78,50575.0,89.89,89.89,89.55,89.78,50575.0
2018-01-18 12:30:00,89.79,89.88,89.68,89.8,46025.0,89.79,89.88,89.68,89.8,46025.0
2018-01-18 13:00:00,89.79,89.91,89.73,89.87,32990.0,89.79,89.91,89.73,89.87,32990.0
2018-01-18 13:30:00,89.88,89.99,89.69,89.71,37468.0,89.88,89.99,89.69,89.71,37468.0
2018-01-18 14:00:00,89.75,89.86,89.56,89.71,48780.0,89.75,89.86,89.56,89.71,48780.0
2018-01-18 14:30:00,89.7,89.85,89.52,89.66,66086.0,89.7,89.85,89.52,89.66,66086.0
2018-01-18 15:00:00,89.65,89.97,89.65,89.84,81237.0,89.65,89.97,89.65,89.84,81237.0
2018-01-18 15:30:00,89.81,89.95,89.62,89.77,161834.0,89.81,89.95,89.62,89.77,161834.0
2018-01-19 09:30:00,89.55,89.81,89.21,89.35,66628.0,89.55,89.81,89.21,89.35,66628.0
2018-01-19 10:00:00,89.24,89.86,89.13,89.69,41607.0,89.24,89.86,89.13,89.69,41607.0
2018-01-19 10:30:00,89.72,89.8,89.47,89.7,41338.0,89.72,89.8,89.47,89.7,41338.0
2018-01-19 11:00:00,89.7,90.04,89.69,89.77,52031.0,89.7,90.04,89.69,89.77,52031.0
2018-01-19 11:30:00,89.78,89.96,89.47,89.64,42795.0,89.78,89.96,89.47,89.64,42795.0
2018-01-19 12:00:00,89.64,89.65,89.39,89.6,14677.0,89.64,89.65,89.39,89.6,14677.0
2018-01-19 12:30:00,89.59,89.82,89.47,89.82,22140.0,89.59,89.82,89.47,89.82,22140.0
2018-01-19 13:00:00,89.8,89.83,89.5,89.53,19041.0,89.8,89.83,89.5,89.53,19041.0
2018-01-19 13:30:00,89.52,89.58,89.35,89.41,19332.0,89.52,89.58,89.35,89.41,19332.0
2018-01-19 14:00:00,89.38,89.54,89.33,89.51,21694.0,89.38,89.54,89.33,89.51,21694.0
2018-01-19 14:30:00,89.47,89.71,89.45,89.69,20515.0,89.47,89.71,89.45,89.69,20515.0
2018-01-19 15:00:00,89.67,89.74,89.6,89.7,56507.0,89.67,89.74,89.6,89.7,56507.0
2018-01-19 15:30:00,89.72,89.72,88.98,89.12,275518.0,89.72,89.72,88.98,89.12,275518.0
2018-01-22 09:30:00,90.0,90.64,89.0,89.7,336631.0,90.0,90.64,89.0,89.7,336631.0
2018-01-22 10:00:00,89.76,90.5,89.56,90.24,164745.0,89.76,90.5,89.56,90.24,164745.0
2018-01-22 10:30:00,90.22,90.39,89.92,89.95,145556.0,90.22,90.39,89.92,89.95,145556.0
2018-01-22 11:00:00,89.95,90.25,89.92,90.17,103580.0,89.95,90.25,89.92,90.17,103580.0
2018-01-22 11:30:00,90.19,90.63,90.14,90.38,180906.0,90.19,90.63,90.14,90.38,180906.0
2018-01-22 12:00:00,90.38,90.7,90.3,90.68,73140.0,90.38,90.7,90.3,90.68,73140.0
2018-01-22 12:30:00,90.72,90.93,90.66,90.75,45982.0,90.72,90.93,90.66,90.75,45982.0
2018-01-22 13:00:00,90.75,91.12,90.75,91.11,52604.0,90.75,91.12,90.75,91.11,52604.0
2018-01-22 13:30:00,91.11,91.72,91.11,91.65,77580.0,91.11,91.72,91.11,91.65,77580.0
2018-01-22 14:00:00,91.68,91.68,91.48,91.66,56865.0,91.68,91.68,91.48,91.66,56865.0
2018-01-22 14:30:00,91.67,92.03,91.66,91.66,104383.0,91.67,92.03,91.66,91.66,104383.0
2018-01-22 15:00:00,91.66,91.78,91.29,91.5,122479.0,91.66,91.78,91.29,91.5,122479.0
2018-01-22 15:30:00,91.5,91.75,91.35,91.7,235801.0,91.5,91.75,91.35,91.7,235801.0
2018-01-23 09:30:00,92.53,93.2,92.07,92.66,182061.0,92.53,93.2,92.07,92.66,182061.0
2018-01-23 10:00:00,92.61,93.13,92.22,92.8,85980.0,92.61,93.13,92.22,92.8,85980.0
2018-01-23 10:30:00,92.8,92.82,92.25,92.61,46283.0,92.8,92.82,92.25,92.61,46283.0
2018-01-23 11:00:00,92.66,92.67,92.29,92.61,44771.0,92.66,92.67,92.29,92.61,44771.0
2018-01-23 11:30:00,92.63,92.72,92.28,92.71,57541.0,92.63,92.72,92.28,92.71,57541.0
2018-01-23 12:00:00,92.73,93.18,92.71,93.17,62651.0,92.73,93.18,92.71,93.17,62651.0
2018-01-23 12:30:00,93.14,93.29,92.53,92.66,45159.0,93.14,93.29,92.53,92.66,45159.0
2018-01-23 13:00:00,92.69,93.15,92.69,93.15,73568.0,92.69,93.15,92.69,93.15,73568.0
2018-01-23 13:30:00,93.16,93.29,92.99,93.07,35234.0,93.16,93.29,92.99,93.07,35234.0
2018-01-23 14:00:00,93.02,93.05,92.78,92.92,24868.0,93.02,93.05,92.78,92.92,24868.0
2018-01-23 14:30:00,92.92,93.0,92.8,92.8,25176.0,92.92,93.0,92.8,92.8,25176.0
2018-01-23 15:00:00,92.81,92.85,92.5,92.72,71521.0,92.81,92.85,92.5,92.72,71521.0
2018-01-23 15:30:00,92.71,92.78,92.38,92.38,221003.0,92.71,92.78,92.38,92.38,221003.0
2018-01-24 09:30:00,92.89,92.95,92.33,92.82,83135.0,92.89,92.95,92.33,92.82,83135.0
2018-01-24 10:00:00,92.77,92.97,92.75,92.81,59898.0,92.77,92.97,92.75,92.81,59898.0
2018-01-24 10:30:00,92.75,92.79,92.32,92.34,134428.0,92.75,92.79,92.32,92.34,134428.0
2018-01-24 11:00:00,92.38,92.42,90.68,91.6,77631.0,92.38,92.42,90.68,91.6,77631.0
2018-01-24 11:30:00,91.6,91.6,90.33,91.31,119192.0,91.6,91.6,90.33,91.31,119192.0
2018-01-24 12:00:00,91.27,91.47,91.27,91.35,35028.0,91.27,91.47,91.27,91.35,35028.0
2018-01-24 12:30:00,91.33,91.93,91.23,91.81,89561.0,91.33,91.93,91.23,91.81,89561.0
2018-01-24 13:00:00,91.8,91.84,91.46,91.58,67548.0,91.8,91.84,91.46,91.58,67548.0
2018-01-24 13:30:00,91.57,91.93,91.53,91.53,74606.0,91.57,91.93,91.53,91.53,74606.0
2018-01-24 14:00:00,91.55,91.76,91.22,91.75,41044.0,91.55,91.76,91.22,91.75,41044.0
2018-01-24 14:30:00,91.75,91.8,91.5,91.56,40121.0,91.75,91.8,91.5,91.56,40121.0
2018-01-24 15:00:00,91.58,91.58,91.0,91.13,81898.0,91.58,91.58,91.0,91.13,81898.0
2018-01-24 15:30:00,91.19,91.65,91.17,91.29,164214.0,91.19,91.65,91.17,91.29,164214.0
2018-01-25 09:30:00,91.73,91.92,90.21,90.76,104147.0,91.73,91.92,90.21,90.76,104147.0
2018-01-25 10:00:00,90.95,91.16,90.78,90.82,95515.0,90.95,91.16,90.78,90.82,95515.0
2018-01-25 10:30:00,90.81,90.94,90.58,90.79,96869.0,90.81,90.94,90.58,90.79,96869.0
2018-01-25 11:00:00,90.86,91.03,90.68,90.99,55045.0,90.86,91.03,90.68,90.99,55045.0
2018-01-25 11:30:00,90.95,91.03,90.66,90.86,33938.0,90.95,91.03,90.66,90.86,33938.0
2018-01-25 12:00:00,90.9,90.99,90.55,90.55,19527.0,90.9,90.99,90.55,90.55,19527.0
2018-01-25 12:30:00,90.58,90.72,90.5,90.66,16765.0,90.58,90.72,90.5,90.66,16765.0
2018-01-25 13:00:00,90.61,90.72,90.5,90.64,10866.0,90.61,90.72,90.5,90.64,10866.0
2018-01-25 13:30:00,90.62,90.84,90.53,90.77,8273.0,90.62,90.84,90.53,90.77,8273.0
2018-01-25 14:00:00,90.72,90.73,90.39,90.55,28877.0,90.72,90.73,90.39,90.55,28877.0
2018-01-25 14:30:00,90.59,90.69,90.43,90.59,24281.0,90.59,90.69,90.43,90.59,24281.0
2018-01-25 15:00:00,90.57,90.84,90.5,90.82,26925.0,90.57,90.84,90.5,90.82,26925.0
2018-01-25 15:30:00,90.82,90.92,90.5,90.56,158430.0,90.82,90.92,90.5,90.56,158430.0
2018-01-26 09:30:00,90.65,91.3,90.64,91.22,105228.0,90.65,91.3,90.64,91.22,105228.0
2018-01-26 10:00:00,91.17,91.56,91.11,91.25,55505.0,91.17,91.56,91.11,91.25,55505.0
2018-01-26 10:30:00,91.26,91.73,91.22,91.48,25179.0,91.26,91.73,91.22,91.48,25179.0
2018-01-26 11:00:00,91.46,91.53,90.92,90.92,35581.0,91.46,91.53,90.92,90.92,35581.0
2018-01-26 11:30:00,90.95,91.09,90.82,90.94,18215.0,90.95,91.09,90.82,90.94,18215.0
2018-01-26 12:00:00,90.94,91.15,90.92,91.0,17550.0,90.94,91.15,90.92,91.0,17550.0
2018-01-26 12:30:00,90.99,91.04,90.68,90.81,39365.0,90.99,91.04,90.68,90.81,39365.0
2018-01-26 13:00:00,90.82,91.2,90.81,91.07,28358.0,90.82,91.2,90.81,91.07,28358.0
2018-01-26 13:30:00,91.08,91.32,91.08,91.15,21631.0,91.08,91.32,91.08,91.15,21631.0
2018-01-26 14:00:00,91.14,91.15,90.73,90.9,33449.0,91.14,91.15,90.73,90.9,33449.0
2018-01-26 14:30:00,90.88,91.13,90.81,91.08,38638.0,90.88,91.13,90.81,91.08,38638.0
2018-01-26 15:00:00,91.08,91.39,91.03,91.22,47426.0,91.08,91.39,91.03,91.22,47426.0
2018-01-26 15:30:00,91.27,91.67,91.27,91.53,109289.0,91.27,91.67,91.27,91.53,109289.0
2018-01-29 09:30:00,91.53,92.2,91.53,91.95,90815.0,91.53,92.2,91.53,91.95,90815.0
2018-01-29 10:00:00,91.92,92.11,91.71,91.98,76692.0,91.92,92.11,91.71,91.98,76692.0
2018-01-29 10:30:00,92.0,92.03,91.57,91.75,29271.0,92.0,92.03,91.57,91.75,29271.0
2018-01-29 11:00:00,91.75,91.87,91.28,91.4,39029.0,91.75,91.87,91.28,91.4,39029.0
2018-01-29 11:30:00,91.37,91.56,91.14,91.42,51857.0,91.37,91.56,91.14,91.42,51857.0
2018-01-29 12:00:00,91.45,92.03,91.34,91.87,56204.0,91.45,92.03,91.34,91.87,56204.0
2018-01-29 12:30:00,91.91,91.95,91.68,91.91,68772.0,91.91,91.95,91.68,91.91,68772.0
2018-01-29 13:00:00,91.89,92.55,91.89,92.47,61203.0,91.89,92.55,91.89,92.47,61203.0
2018-01-29 13:30:00,92.49,92.61,92.08,92.43,60098.0,92.49,92.61,92.08,92.43,60098.0
2018-01-29 14:00:00,92.4,92.52,92.35,92.43,33470.0,92.4,92.52,92.35,92.43,33470.0
2018-01-29 14:30:00,92.44,92.44,92.05,92.29,106897.0,92.44,92.44,92.05,92.29,106897.0
2018-01-29 15:00:00,92.29,92.43,92.04,92.2,36362.0,92.29,92.43,92.04,92.2,36362.0
2018-01-29 15:30:00,92.2,92.43,92.05,92.23,175078.0,92.2,92.43,92.05,92.23,175078.0
2018-01-30 09:30:00,91.55,92.02,90.18,90.68,64501.0,91.55,92.02,90.18,90.68,64501.0
2018-01-30 10:00:00,90.67,90.77,90.14,90.66,76609.0,90.67,90.77,90.14,90.66,76609.0
2018-01-30 10:30:00,90.71,91.17,90.51,90.91,28988.0,90.71,91.17,90.51,90.91,28988.0
2018-01-30 11:00:00,90.95,90.96,90.47,90.63,33460.0,90.95,90.96,90.47,90.63,33460.0
2018-01-30 11:30:00,90.59,90.71,89.87,90.05,38065.0,90.59,90.71,89.87,90.05,38065.0
2018-01-30 12:00:00,90.0,90.14,89.96,90.0,30249.0,90.0,90.14,89.96,90.0,30249.0
2018-01-30 12:30:00,90.0,90.1,89.93,90.05,79218.0,90.0,90.1,89.93,90.05,79218.0
2018-01-30 13:00:00,90.0,90.16,89.85,90.02,48790.0,90.0,90.16,89.85,90.02,48790.0
2018-01-30 13:30:00,90.0,90.39,89.98,90.31,30903.0,90.0,90.39,89.98,90.31,30903.0
2018-01-30 14:00:00,90.32,90.48,90.0,90.06,61985.0,90.32,90.48,90.0,90.06,61985.0
2018-01-30 14:30:00,90.05,90.06,89.74,89.98,99296.0,90.05,90.06,89.74,89.98,99296.0
2018-01-30 15:00:00,89.93,90.14,89.89,89.99,96401.0,89.93,90.14,89.89,89.99,96401.0
2018-01-30 15:30:00,90.01,90.45,90.01,90.14,169295.0,90.01,90.45,90.01,90.14,169295.0
2018-01-31 09:30:00,90.02,90.7,89.62,90.0,89506.0,90.02,90.7,89.62,90.0,89506.0
2018-01-31 10:00:00,89.99,90.34,89.78,89.97,66401.0,89.99,90.34,89.78,89.97,66401.0
2018-01-31 10:30:00,89.97,90.14,89.7,89.71,93238.0,89.97,90.14,89.7,89.71,93238.0
2018-01-31 11:00:00,89.77,89.99,89.71,89.92,45481.0,89.77,89.99,89.71,89.92,45481.0
2018-01-31 11:30:00,89.91,90.13,89.88,90.0,74805.0,89.91,90.13,89.88,90.0,74805.0
2018-01-31 12:00:00,90.0,90.2,89.97,90.05,53492.0,90.0,90.2,89.97,90.05,53492.0
2018-01-31 12:30:00,90.15,90.17,89.99,90.1,28529.0,90.15,90.17,89.99,90.1,28529.0
2018-01-31 13:00:00,90.11,90.33,90.07,90.33,31522.0,90.11,90.33,90.07,90.33,31522.0
2018-01-31 13:30:00,90.25,90.37,90.14,90.25,29318.0,90.25,90.37,90.14,90.25,29318.0
2018-01-31 14:00:00,90.25,90.5,90.1,90.31,34316.0,90.25,90.5,90.1,90.31,34316.0
2018-01-31 14:30:00,90.29,90.33,89.95,90.25,101858.0,90.29,90.33,89.95,90.25,101858.0
2018-01-31 15:00:00,90.2,90.2,89.95,90.07,90122.0,90.2,90.2,89.95,90.07,90122.0
2018-01-31 15:30:00,90.05,90.42,90.01,90.19,161197.0,90.05,90.42,90.01,90.19,161197.0
2018-02-01 09:30:00,89.38,90.61,89.25,90.24,134929.0,89.38,90.61,89.25,90.24,134929.0
2018-02-01 10:00:00,90.25,90.43,89.87,90.03,102299.0,90.25,90.43,89.87,90.03,102299.0
2018-02-01 10:30:00,90.05,90.49,90.03,90.09,40954.0,90.05,90.49,90.03,90.09,40954.0
2018-02-01 11:00:00,90.05,90.17,89.94,90.04,48260.0,90.05,90.17,89.94,90.04,48260.0
2018-02-01 11:30:00,90.03,90.51,89.98,90.29,49865.0,90.03,90.51,89.98,90.29,49865.0
2018-02-01 12:00:00,90.33,90.52,90.25,90.39,45714.0,90.33,90.52,90.25,90.39,45714.0
2018-02-01 12:30:00,90.46,90.46,90.19,90.33,48911.0,90.46,90.46,90.19,90.33,48911.0
2018-02-01 13:00:00,90.33,91.12,90.19,90.97,36197.0,90.33,91.12,90.19,90.97,36197.0
2018-02-01 13:30:00,90.94,91.21,90.93,91.13,40402.0,90.94,91.21,90.93,91.13,40402.0
2018-02-01 14:00:00,91.11,91.53,91.08,91.5,95778.0,91.11,91.53,91.08,91.5,95778.0
2018-02-01 14:30:00,91.47,91.88,91.4,91.79,92436.0,91.47,91.88,91.4,91.79,92436.0
2018-02-01 15:00:00,91.8,92.59,91.79,92.51,223664.0,91.8,92.59,91.79,92.51,223664.0
2018-02-01 15:30:00,92.48,93.09,92.44,92.64,383887.0,92.48,93.09,92.44,92.64,383887.0
2018-02-02 09:30:00,92.19,92.24,91.05,91.23,98301.0,92.19,92.24,91.05,91.23,98301.0
2018-02-02 10:00:00,91.13,91.24,90.45,90.7,84021.0,91.13,91.24,90.45,90.7,84021.0
2018-02-02 10:30:00,90.7,90.91,90.31,90.69,80578.0,90.7,90.91,90.31,90.69,80578.0
2018-02-02 11:00:00,90.69,90.89,90.56,90.77,36013.0,90.69,90.89,90.56,90.77,36013.0
2018-02-02 11:30:00,90.78,90.84,90.61,90.65,64941.0,90.78,90.84,90.61,90.65,64941.0
2018-02-02 12:00:00,90.66,90.94,90.65,90.82,24946.0,90.66,90.94,90.65,90.82,24946.0
2018-02-02 12:30:00,90.84,90.9,90.6,90.71,23258.0,90.84,90.9,90.6,90.71,23258.0
2018-02-02 13:00:00,90.65,90.84,90.65,90.7,19649.0,90.65,90.84,90.65,90.7,19649.0
2018-02-02 13:30:00,90.77,90.94,90.65,90.88,22328.0,90.77,90.94,90.65,90.88,22328.0
2018-02-02 14:00:00,90.91,90.93,90.74,90.83,40193.0,90.91,90.93,90.74,90.83,40193.0
2018-02-02 14:30:00,90.81,91.0,90.56,90.65,135750.0,90.81,91.0,90.56,90.65,135750.0
2018-02-02 15:00:00,90.64,90.82,90.44,90.76,162500.0,90.64,90.82,90.44,90.76,162500.0
2018-02-02 15:30:00,90.75,91.07,90.71,90.83,237250.0,90.75,91.07,90.71,90.83,237250.0
2018-02-05 09:30:00,90.6,91.06,90.11,90.63,114754.0,90.6,91.06,90.11,90.63,114754.0
2018-02-05 10:00:00,90.54,90.87,89.8,90.87,39137.0,90.54,90.87,89.8,90.87,39137.0
2018-02-05 10:30:00,90.88,90.88,90.42,90.5,63376.0,90.88,90.88,90.42,90.5,63376.0
2018-02-05 11:00:00,90.52,90.6,89.95,90.04,66091.0,90.52,90.6,89.95,90.04,66091.0
2018-02-05 11:30:00,90.02,90.02,89.72,89.93,61054.0,90.02,90.02,89.72,89.93,61054.0
2018-02-05 12:00:00,89.93,89.94,89.59,89.86,54724.0,89.93,89.94,89.59,89.86,54724.0
2018-02-05 12:30:00,89.87,89.91,89.72,89.74,35710.0,89.87,89.91,89.72,89.74,35710.0
2018-02-05 13:00:00,89.74,89.74,89.11,89.24,81136.0,89.74,89.74,89.11,89.24,81136.0
2018-02-05 13:30:00,89.22,89.71,89.08,89.59,53080.0,89.22,89.71,89.08,89.59,53080.0
2018-02-05 14:00:00,89.62,89.62,88.98,89.08,69552.0,89.62,89.62,88.98,89.08,69552.0
2018-02-05 14:30:00,89.08,89.1,88.48,88.48,80785.0,89.08,89.1,88.48,88.48,80785.0
2018-02-05 15:00:00,88.5,88.9,87.77,88.78,142439.0,88.5,88.9,87.77,88.78,142439.0
2018-02-05 15:30:00,88.8,89.14,87.28,87.4,299716.0,88.8,89.14,87.28,87.4,299716.0
2018-02-06 09:30:00,86.43,87.45,86.0,86.34,185511.0,86.43,87.45,86.0,86.34,185511.0
2018-02-06 10:00:00,86.38,87.12,85.18,85.6,140542.0,86.38,87.12,85.18,85.6,140542.0
2018-02-06 10:30:00,85.66,86.42,85.14,85.8,97457.0,85.66,86.42,85.14,85.8,97457.0
2018-02-06 11:00:00,85.73,86.07,85.29,85.32,57454.0,85.73,86.07,85.29,85.32,57454.0
2018-02-06 11:30:00,85.36,85.45,85.03,85.2,45090.0,85.36,85.45,85.03,85.2,45090.0
2018-02-06 12:00:00,85.23,85.81,85.04,85.81,63873.0,85.23,85.81,85.04,85.81,63873.0
2018-02-06 12:30:00,85.86,86.48,85.67,85.79,49466.0,85.86,86.48,85.67,85.79,49466.0
2018-02-06 13:00:00,85.76,85.76,85.41,85.55,86830.0,85.76,85.76,85.41,85.55,86830.0
2018-02-06 13:30:00,85.5,85.5,84.78,84.9,90108.0,85.5,85.5,84.78,84.9,90108.0
2018-02-06 14:00:00,84.85,85.1,84.7,84.99,62058.0,84.85,85.1,84.7,84.99,62058.0
2018-02-06 14:30:00,84.95,86.95,84.93,86.94,73513.0,84.95,86.95,84.93,86.94,73513.0
2018-02-06 15:00:00,86.86,87.33,86.44,86.72,180758.0,86.86,87.33,86.44,86.72,180758.0
2018-02-06 15:30:00,86.73,87.23,86.22,86.93,191946.0,86.73,87.23,86.22,86.93,191946.0
2018-02-07 09:30:00,86.63,87.16,86.14,86.38,79559.0,86.63,87.16,86.14,86.38,79559.0
2018-02-07 10:00:00,86.51,86.6,86.01,86.08,37389.0,86.51,86.6,86.01,86.08,37389.0
2018-02-07 10:30:00,86.17,86.17,85.76,85.98,153019.0,86.17,86.17,85.76,85.98,153019.0
2018-02-07 11:00:00,86.0,86.61,85.92,86.03,96036.0,86.0,86.61,85.92,86.03,96036.0
2018-02-07 11:30:00,86.14,86.54,85.92,86.35,169026.0,86.14,86.54,85.92,86.35,169026.0
2018-02-07 12:00:00,86.51,86.58,86.06,86.17,45977.0,86.51,86.58,86.06,86.17,45977.0
2018-02-07 12:30:00,86.17,86.19,85.74,85.76,148738.0,86.17,86.19,85.74,85.76,148738.0
2018-02-07 13:00:00,85.78,85.98,85.5,85.62,127255.0,85.78,85.98,85.5,85.62,127255.0
2018-02-07 13:30:00,85.62,85.79,85.17,85.29,72421.0,85.62,85.79,85.17,85.29,72421.0
2018-02-07 14:00:00,85.29,85.42,85.03,85.33,51270.0,85.29,85.42,85.03,85.33,51270.0
2018-02-07 14:30:00,85.35,85.4,84.79,85.01,93404.0,85.35,85.4,84.79,85.01,93404.0
2018-02-07 15:00:00,85.01,85.82,84.93,85.62,78706.0,85.01,85.82,84.93,85.62,78706.0
2018-02-07 15:30:00,85.63,85.78,84.99,84.99,304539.0,85.63,85.78,84.99,84.99,304539.0
2018-02-08 09:30:00,84.84,86.19,84.45,85.83,63950.0,84.84,86.19,84.45,85.83,63950.0
2018-02-08 10:00:00,85.8,86.0,85.42,85.45,72035.0,85.8,86.0,85.42,85.45,72035.0
2018-02-08 10:30:00,85.44,85.81,84.78,84.8,54878.0,85.44,85.81,84.78,84.8,54878.0
2018-02-08 11:00:00,84.87,85.11,84.34,84.34,72343.0,84.87,85.11,84.34,84.34,72343.0
2018-02-08 11:30:00,84.34,84.8,84.28,84.69,67339.0,84.34,84.8,84.28,84.69,67339.0
2018-02-08 12:00:00,84.65,84.74,84.07,84.24,44432.0,84.65,84.74,84.07,84.24,44432.0
2018-02-08 12:30:00,84.25,84.49,83.95,84.25,57011.0,84.25,84.49,83.95,84.25,57011.0
2018-02-08 13:00:00,84.23,84.83,84.21,84.27,48685.0,84.23,84.83,84.21,84.27,48685.0
2018-02-08 13:30:00,84.32,85.01,84.3,84.47,60944.0,84.32,85.01,84.3,84.47,60944.0
2018-02-08 14:00:00,84.39,84.69,84.08,84.24,41035.0,84.39,84.69,84.08,84.24,41035.0
2018-02-08 14:30:00,84.19,84.25,83.55,83.88,112559.0,84.19,84.25,83.55,83.88,112559.0
2018-02-08 15:00:00,83.91,84.09,83.43,83.52,100317.0,83.91,84.09,83.43,83.52,100317.0
2018-02-08 15:30:00,83.5,83.71,82.11,82.16,229236.0,83.5,83.71,82.11,82.16,229236.0
2018-02-09 09:30:00,82.57,82.57,80.83,81.71,191256.0,82.57,82.57,80.83,81.71,191256.0
2018-02-09 10:00:00,81.71,82.04,81.01,81.25,109769.0,81.71,82.04,81.01,81.25,109769.0
2018-02-09 10:30:00,81.22,81.33,79.35,80.26,151711.0,81.22,81.33,79.35,80.26,151711.0
2018-02-09 11:00:00,80.2,80.61,80.12,80.34,85847.0,80.2,80.61,80.12,80.34,85847.0
2018-02-09 11:30:00,80.3,80.58,80.23,80.27,58199.0,80.3,80.58,80.23,80.27,58199.0
2018-02-09 12:00:00,80.23,80.38,78.66,78.73,130931.0,80.23,80.38,78.66,78.73,130931.0
2018-02-09 12:30:00,78.74,79.46,78.5,79.46,105018.0,78.74,79.46,78.5,79.46,105018.0
2018-02-09 13:00:00,79.46,79.74,78.64,78.87,81179.0,79.46,79.74,78.64,78.87,81179.0
2018-02-09 13:30:00,78.9,80.8,78.62,79.92,61797.0,78.9,80.8,78.62,79.92,61797.0
2018-02-09 14:00:00,79.86,80.84,79.86,79.99,91352.0,79.86,80.84,79.86,79.99,91352.0
2018-02-09 14:30:00,80.02,80.32,79.55,79.87,108024.0,80.02,80.32,79.55,79.87,108024.0
2018-02-09 15:00:00,79.85,79.99,79.29,79.77,112859.0,79.85,79.99,79.29,79.77,112859.0
2018-02-09 15:30:00,79.73,80.89,79.69,80.27,315732.0,79.73,80.89,79.69,80.27,315732.0
2018-02-12 09:30:00,81.1,82.79,81.01,82.42,143761.0,81.1,82.79,81.01,82.42,143761.0
2018-02-12 10:00:00,82.35,83.1,81.91,82.05,103891.0,82.35,83.1,81.91,82.05,103891.0
2018-02-12 10:30:00,82.03,82.48,81.9,82.38,45286.0,82.03,82.48,81.9,82.38,45286.0
2018-02-12 11:00:00,82.41,83.02,82.17,83.02,54525.0,82.41,83.02,82.17,83.02,54525.0
2018-02-12 11:30:00,82.97,83.36,82.71,83.18,45911.0,82.97,83.36,82.71,83.18,45911.0
2018-02-12 12:00:00,83.2,83.36,82.82,83.29,31048.0,83.2,83.36,82.82,83.29,31048.0
2018-02-12 12:30:00,83.33,83.48,83.15,83.32,69172.0,83.33,83.48,83.15,83.32,69172.0
2018-02-12 13:00:00,83.37,83.85,83.37,83.83,52249.0,83.37,83.85,83.37,83.83,52249.0
2018-02-12 13:30:00,83.86,84.2,83.75,84.1,62098.0,83.86,84.2,83.75,84.1,62098.0
2018-02-12 14:00:00,84.1,84.1,83.44,83.85,37956.0,84.1,84.1,83.44,83.85,37956.0
2018-02-12 14:30:00,83.91,84.13,83.29,83.33,55731.0,83.91,84.13,83.29,83.33,55731.0
2018-02-12 15:00:00,83.36,84.05,83.12,83.95,129324.0,83.36,84.05,83.12,83.95,129324.0
2018-02-12 15:30:00,83.92,83.97,83.05,83.27,200598.0,83.92,83.97,83.05,83.27,200598.0
2018-02-13 09:30:00,82.48,82.76,81.75,82.54,88071.0,82.48,82.76,81.75,82.54,88071.0
2018-02-13 10:00:00,82.6,82.96,82.21,82.44,52348.0,82.6,82.96,82.21,82.44,52348.0
2018-02-13 10:30:00,82.4,82.43,81.76,81.86,60778.0,82.4,82.43,81.76,81.86,60778.0
2018-02-13 11:00:00,81.85,81.97,81.6,81.68,40923.0,81.85,81.97,81.6,81.68,40923.0
2018-02-13 11:30:00,81.69,81.94,81.6,81.67,33902.0,81.69,81.94,81.6,81.67,33902.0
2018-02-13 12:00:00,81.7,82.14,81.41,81.41,46759.0,81.7,82.14,81.41,81.41,46759.0
2018-02-13 12:30:00,81.38,81.61,81.26,81.26,37802.0,81.38,81.61,81.26,81.26,37802.0
2018-02-13 13:00:00,81.26,81.63,81.23,81.37,51747.0,81.26,81.63,81.23,81.37,51747.0
2018-02-13 13:30:00,81.38,81.62,81.26,81.39,52252.0,81.38,81.62,81.26,81.39,52252.0
2018-02-13 14:00:00,81.39,81.7,81.33,81.34,55904.0,81.39,81.7,81.33,81.34,55904.0
2018-02-13 14:30:00,81.35,81.54,81.26,81.44,46563.0,81.35,81.54,81.26,81.44,46563.0
2018-02-13 15:00:00,81.46,81.79,81.21,81.77,70070.0,81.46,81.79,81.21,81.77,70070.0
2018-02-13 15:30:00,81.76,81.98,81.43,81.57,159709.0,81.76,81.98,81.43,81.57,159709.0
2018-02-14 09:30:00,80.98,82.27,80.98,81.78,64855.0,80.98,82.27,80.98,81.78,64855.0
2018-02-14 10:00:00,81.94,82.87,81.88,82.6,187578.0,81.94,82.87,81.88,82.6,187578.0
2018-02-14 10:30:00,82.66,82.86,82.14,82.48,168842.0,82.66,82.86,82.14,82.48,168842.0
2018-02-14 11:00:00,82.48,82.68,82.13,82.17,35905.0,82.48,82.68,82.13,82.17,35905.0
2018-02-14 11:30:00,82.16,82.54,81.99,82.36,35871.0,82.16,82.54,81.99,82.36,35871.0
2018-02-14 12:00:00,82.37,82.5,82.17,82.33,16365.0,82.37,82.5,82.17,82.33,16365.0
2018-02-14 12:30:00,82.36,82.44,82.0,82.32,20855.0,82.36,82.44,82.0,82.32,20855.0
2018-02-14 13:00:00,82.32,83.3,82.3,82.93,66927.0,82.32,83.3,82.3,82.93,66927.0
2018-02-14 13:30:00,83.03,83.46,82.94,83.23,42987.0,83.03,83.46,82.94,83.23,42987.0
2018-02-14 14:00:00,83.24,83.75,83.23,83.73,49093.0,83.24,83.75,83.23,83.73,49093.0
2018-02-14 14:30:00,83.71,84.06,83.71,84.0,128513.0,83.71,84.06,83.71,84.0,128513.0
2018-02-14 15:00:00,83.98,84.46,83.97,84.17,77932.0,83.98,84.46,83.97,84.17,77932.0
2018-02-14 15:30:00,84.16,84.79,84.15,84.54,153936.0,84.16,84.79,84.15,84.54,153936.0
2018-02-15 09:30:00,85.02,85.08,83.87,84.6,45430.0,85.02,85.08,83.87,84.6,45430.0
2018-02-15 10:00:00,84.63,85.6,84.6,85.34,50891.0,84.63,85.6,84.6,85.34,50891.0
2018-02-15 10:30:00,85.29,85.52,84.67,84.67,38213.0,85.29,85.52,84.67,84.67,38213.0
2018-02-15 11:00:00,84.6,85.19,84.46,84.97,27857.0,84.6,85.19,84.46,84.97,27857.0
2018-02-15 11:30:00,84.97,85.35,84.83,84.89,34465.0,84.97,85.35,84.83,84.89,34465.0
2018-02-15 12:00:00,84.95,84.95,84.68,84.71,33103.0,84.95,84.95,84.68,84.71,33103.0
2018-02-15 12:30:00,84.74,84.95,84.47,84.95,23047.0,84.74,84.95,84.47,84.95,23047.0
2018-02-15 13:00:00,84.95,85.29,84.92,85.0,26189.0,84.95,85.29,84.92,85.0,26189.0
2018-02-15 13:30:00,85.0,85.22,84.84,85.05,22199.0,85.0,85.22,84.84,85.05,22199.0
2018-02-15 14:00:00,85.08,85.24,84.88,84.94,13694.0,85.08,85.24,84.88,84.94,13694.0
2018-02-15 14:30:00,84.93,85.13,84.88,84.98,23704.0,84.93,85.13,84.88,84.98,23704.0
2018-02-15 15:00:00,84.97,85.2,84.97,85.0,37306.0,84.97,85.2,84.97,85.0,37306.0
2018-02-15 15:30:00,84.99,85.12,84.84,85.11,91486.0,84.99,85.12,84.84,85.11,91486.0
2018-02-16 09:30:00,85.3,85.45,84.62,84.62,44326.0,85.3,85.45,84.62,84.62,44326.0
2018-02-16 10:00:00,84.7,85.75,84.69,85.51,34472.0,84.7,85.75,84.69,85.51,34472.0
2018-02-16 10:30:00,85.51,85.71,85.39,85.48,21620.0,85.51,85.71,85.39,85.48,21620.0
2018-02-16 11:00:00,85.48,85.97,85.46,85.69,26841.0,85.48,85.97,85.46,85.69,26841.0
2018-02-16 11:30:00,85.67,85.9,85.66,85.85,9670.0,85.67,85.9,85.66,85.85,9670.0
2018-02-16 12:00:00,85.86,85.9,85.55,85.9,11780.0,85.86,85.9,85.55,85.9,11780.0
2018-02-16 12:30:00,85.88,85.95,85.39,85.45,33786.0,85.88,85.95,85.39,85.45,33786.0
2018-02-16 13:00:00,85.42,85.56,85.03,85.14,15206.0,85.42,85.56,85.03,85.14,15206.0
2018-02-16 13:30:00,85.07,85.1,84.65,84.68,21126.0,85.07,85.1,84.65,84.68,21126.0
2018-02-16 14:00:00,84.74,84.88,84.35,84.72,19340.0,84.74,84.88,84.35,84.72,19340.0
2018-02-16 14:30:00,84.74,84.9,84.63,84.77,13982.0,84.74,84.9,84.63,84.77,13982.0
2018-02-16 15:00:00,84.81,85.02,84.77,84.97,18919.0,84.81,85.02,84.77,84.97,18919.0
2018-02-16 15:30:00,84.99,85.29,84.9,85.0,85281.0,84.99,85.29,84.9,85.0,85281.0
2018-02-20 09:30:00,81.77,84.97,81.77,84.07,57673.0,81.77,84.97,81.77,84.07,57673.0
2018-02-20 10:00:00,84.06,84.69,84.03,84.36,42142.0,84.06,84.69,84.03,84.36,42142.0
2018-02-20 10:30:00,84.46,84.65,84.0,84.08,25000.0,84.46,84.65,84.0,84.08,25000.0
2018-02-20 11:00:00,84.16,84.94,84.05,84.64,25558.0,84.16,84.94,84.05,84.64,25558.0
2018-02-20 11:30:00,84.67,84.79,84.5,84.56,18628.0,84.67,84.79,84.5,84.56,18628.0
2018-02-20 12:00:00,84.53,84.8,84.52,84.59,24647.0,84.53,84.8,84.52,84.59,24647.0
2018-02-20 12:30:00,84.63,84.9,84.52,84.83,28789.0,84.63,84.9,84.52,84.83,28789.0
2018-02-20 13:00:00,84.79,84.88,84.41,84.51,15222.0,84.79,84.88,84.41,84.51,15222.0
2018-02-20 13:30:00,84.51,85.04,84.48,84.86,14784.0,84.51,85.04,84.48,84.86,14784.0
2018-02-20 14:00:00,84.96,84.96,84.58,84.77,20350.0,84.96,84.96,84.58,84.77,20350.0
2018-02-20 14:30:00,84.78,84.81,84.32,84.36,19487.0,84.78,84.81,84.32,84.36,19487.0
2018-02-20 15:00:00,84.35,84.4,83.64,83.82,44976.0,84.35,84.4,83.64,83.82,44976.0
2018-02-20 15:30:00,83.85,84.0,83.43,83.86,89460.0,83.85,84.0,83.43,83.86,89460.0
2018-02-21 09:30:00,84.29,85.28,84.07,84.87,76522.0,84.29,85.28,84.07,84.87,76522.0
2018-02-21 10:00:00,85.03,85.13,84.35,84.62,43977.0,85.03,85.13,84.35,84.62,43977.0
2018-02-21 10:30:00,84.66,84.67,84.32,84.58,24550.0,84.66,84.67,84.32,84.58,24550.0
2018-02-21 11:00:00,84.62,84.87,84.42,84.82,37214.0,84.62,84.87,84.42,84.82,37214.0
2018-02-21 11:30:00,84.81,84.91,84.58,84.7,19620.0,84.81,84.91,84.58,84.7,19620.0
2018-02-21 12:00:00,84.7,84.81,84.62,84.64,15779.0,84.7,84.81,84.62,84.64,15779.0
2018-02-21 12:30:00,84.67,84.77,84.62,84.7,23256.0,84.67,84.77,84.62,84.7,23256.0
2018-02-21 13:00:00,84.63,84.77,84.57,84.75,16656.0,84.63,84.77,84.57,84.75,16656.0
2018-02-21 13:30:00,84.81,84.84,84.66,84.8,9020.0,84.81,84.84,84.66,84.8,9020.0
2018-02-21 14:00:00,84.76,85.34,84.71,85.05,27856.0,84.76,85.34,84.71,85.05,27856.0
2018-02-21 14:30:00,84.99,85.03,84.53,84.55,29309.0,84.99,85.03,84.53,84.55,29309.0
2018-02-21 15:00:00,84.59,84.82,84.37,84.76,58911.0,84.59,84.82,84.37,84.76,58911.0
2018-02-21 15:30:00,84.75,84.88,84.14,84.2,134179.0,84.75,84.88,84.14,84.2,134179.0
2018-02-22 09:30:00,84.58,84.8,84.03,84.5,63445.0,84.58,84.8,84.03,84.5,63445.0
2018-02-22 10:00:00,84.38,84.57,84.09,84.33,103528.0,84.38,84.57,84.09,84.33,103528.0
2018-02-22 10:30:00,84.26,84.76,84.21,84.51,25720.0,84.26,84.76,84.21,84.51,25720.0
2018-02-22 11:00:00,84.48,84.72,84.38,84.5,38715.0,84.48,84.72,84.38,84.5,38715.0
2018-02-22 11:30:00,84.57,84.83,84.38,84.55,89275.0,84.57,84.83,84.38,84.55,89275.0
2018-02-22 12:00:00,84.57,84.77,84.49,84.7,48823.0,84.57,84.77,84.49,84.7,48823.0
2018-02-22 12:30:00,84.7,84.73,84.51,84.6,36898.0,84.7,84.73,84.51,84.6,36898.0
2018-02-22 13:00:00,84.6,84.65,84.15,84.23,40459.0,84.6,84.65,84.15,84.23,40459.0
2018-02-22 13:30:00,84.22,84.34,84.06,84.23,71402.0,84.22,84.34,84.06,84.23,71402.0
2018-02-22 14:00:00,84.23,84.35,84.16,84.34,27586.0,84.23,84.35,84.16,84.34,27586.0
2018-02-22 14:30:00,84.39,84.45,83.99,84.06,94360.0,84.39,84.45,83.99,84.06,94360.0
2018-02-22 15:00:00,84.09,84.25,83.58,83.76,141703.0,84.09,84.25,83.58,83.76,141703.0
2018-02-22 15:30:00,83.69,84.11,83.4,84.0,279787.0,83.69,84.11,83.4,84.0,279787.0
2018-02-23 09:30:00,85.22,86.31,83.18,84.15,153074.0,85.22,86.31,83.18,84.15,153074.0
2018-02-23 10:00:00,84.15,84.28,81.55,81.7,206797.0,84.15,84.28,81.55,81.7,206797.0
2018-02-23 10:30:00,81.68,82.03,81.2,81.88,162207.0,81.68,82.03,81.2,81.88,162207.0
2018-02-23 11:00:00,81.87,82.51,81.74,82.31,99031.0,81.87,82.51,81.74,82.31,99031.0
2018-02-23 11:30:00,82.31,82.32,81.34,81.95,83261.0,82.31,82.32,81.34,81.95,83261.0
2018-02-23 12:00:00,81.96,82.07,81.39,81.47,54562.0,81.96,82.07,81.39,81.47,54562.0
2018-02-23 12:30:00,81.5,82.02,81.4,81.89,44388.0,81.5,82.02,81.4,81.89,44388.0
2018-02-23 13:00:00,81.89,82.39,81.8,82.08,37792.0,81.89,82.39,81.8,82.08,37792.0
2018-02-23 13:30:00,82.09,82.44,81.97,82.38,74174.0,82.09,82.44,81.97,82.38,74174.0
2018-02-23 14:00:00,82.39,82.78,82.04,82.22,79114.0,82.39,82.78,82.04,82.22,79114.0
2018-02-23 14:30:00,82.23,82.57,81.97,82.13,134989.0,82.23,82.57,81.97,82.13,134989.0
2018-02-23 15:00:00,82.13,83.34,82.11,82.8,201892.0,82.13,83.34,82.11,82.8,201892.0
2018-02-23 15:30:00,82.79,83.06,82.45,83.04,413700.0,82.79,83.06,82.45,83.04,413700.0
2018-02-26 09:30:00,83.47,83.97,82.64,83.01,62750.0,83.47,83.97,82.64,83.01,62750.0
2018-02-26 10:00:00,83.08,83.43,83.01,83.22,32129.0,83.08,83.43,83.01,83.22,32129.0
2018-02-26 10:30:00,83.31,83.67,83.21,83.47,35409.0,83.31,83.67,83.21,83.47,35409.0
2018-02-26 11:00:00,83.5,83.81,83.46,83.8,24855.0,83.5,83.81,83.46,83.8,24855.0
2018-02-26 11:30:00,83.79,83.94,83.75,83.75,18877.0,83.79,83.94,83.75,83.75,18877.0
2018-02-26 12:00:00,83.73,84.35,83.72,84.35,51987.0,83.73,84.35,83.72,84.35,51987.0
2018-02-26 12:30:00,84.35,84.66,84.21,84.57,36669.0,84.35,84.66,84.21,84.57,36669.0
2018-02-26 13:00:00,84.55,84.61,84.29,84.39,16690.0,84.55,84.61,84.29,84.39,16690.0
2018-02-26 13:30:00,84.42,84.42,83.88,84.01,21237.0,84.42,84.42,83.88,84.01,21237.0
2018-02-26 14:00:00,83.97,84.12,83.88,83.88,19475.0,83.97,84.12,83.88,83.88,19475.0
2018-02-26 14:30:00,83.9,83.91,83.49,83.7,36678.0,83.9,83.91,83.49,83.7,36678.0
2018-02-26 15:00:00,83.73,83.85,83.58,83.64,50632.0,83.73,83.85,83.58,83.64,50632.0
2018-02-26 15:30:00,83.63,84.05,83.62,84.05,123027.0,83.63,84.05,83.62,84.05,123027.0
2018-02-27 09:30:00,83.84,85.4,83.5,84.97,63266.0,83.84,85.4,83.5,84.97,63266.0
2018-02-27 10:00:00,84.88,85.02,84.42,84.45,38790.0,84.88,85.02,84.42,84.45,38790.0
2018-02-27 10:30:00,84.41,84.6,84.05,84.05,153041.0,84.41,84.6,84.05,84.05,153041.0
2018-02-27 11:00:00,84.04,84.04,83.56,83.68,33490.0,84.04,84.04,83.56,83.68,33490.0
2018-02-27 11:30:00,83.69,83.84,83.52,83.63,30862.0,83.69,83.84,83.52,83.63,30862.0
2018-02-27 12:00:00,83.67,83.69,83.32,83.44,13337.0,83.67,83.69,83.32,83.44,13337.0
2018-02-27 12:30:00,83.47,83.47,82.95,83.21,57153.0,83.47,83.47,82.95,83.21,57153.0
2018-02-27 13:00:00,83.22,83.28,83.05,83.08,15190.0,83.22,83.28,83.05,83.08,15190.0
2018-02-27 13:30:00,83.1,83.21,82.99,83.08,19230.0,83.1,83.21,82.99,83.08,19230.0
2018-02-27 14:00:00,83.09,83.32,82.96,83.16,22880.0,83.09,83.32,82.96,83.16,22880.0
2018-02-27 14:30:00,83.16,83.34,82.99,83.13,18633.0,83.16,83.34,82.99,83.13,18633.0
2018-02-27 15:00:00,83.12,83.19,82.99,83.09,59230.0,83.12,83.19,82.99,83.09,59230.0
2018-02-27 15:30:00,83.09,83.4,82.99,83.02,125636.0,83.09,83.4,82.99,83.02,125636.0
2018-02-28 09:30:00,82.96,82.96,82.21,82.84,80135.0,82.96,82.96,82.21,82.84,80135.0
2018-02-28 10:00:00,82.79,83.15,82.67,83.15,46621.0,82.79,83.15,82.67,83.15,46621.0
2018-02-28 10:30:00,83.15,83.18,82.37,82.48,36093.0,83.15,83.18,82.37,82.48,36093.0
2018-02-28 11:00:00,82.49,82.62,82.25,82.3,32979.0,82.49,82.62,82.25,82.3,32979.0
2018-02-28 11:30:00,82.32,82.52,82.25,82.39,18175.0,82.32,82.52,82.25,82.39,18175.0
2018-02-28 12:00:00,82.41,82.58,82.3,82.48,26080.0,82.41,82.58,82.3,82.48,26080.0
2018-02-28 12:30:00,82.53,82.79,82.39,82.74,24753.0,82.53,82.79,82.39,82.74,24753.0
2018-02-28 13:00:00,82.7,83.07,82.65,83.07,26405.0,82.7,83.07,82.65,83.07,26405.0
2018-02-28 13:30:00,83.05,83.05,82.73,82.94,18995.0,83.05,83.05,82.73,82.94,18995.0
2018-02-28 14:00:00,82.94,83.02,82.81,82.87,32662.0,82.94,83.02,82.81,82.87,32662.0
2018-02-28 14:30:00,82.8,82.8,82.31,82.37,31343.0,82.8,82.8,82.31,82.37,31343.0
2018-02-28 15:00:00,82.38,82.38,81.88,82.03,75176.0,82.38,82.38,81.88,82.03,75176.0
2018-02-28 15:30:00,82.04,82.16,81.15,81.18,229496.0,82.04,82.16,81.15,81.18,229496.0
2018-03-01 09:30:00,81.29,81.88,79.07,79.53,151868.0,81.29,81.88,79.07,79.53,151868.0
2018-03-01 10:00:00,79.62,80.01,79.27,79.53,202088.0,79.62,80.01,79.27,79.53,202088.0
2018-03-01 10:30:00,79.56,79.7,79.1,79.22,114519.0,79.56,79.7,79.1,79.22,114519.0
2018-03-01 11:00:00,79.19,79.31,79.0,79.1,178487.0,79.19,79.31,79.0,79.1,178487.0
2018-03-01 11:30:00,79.13,79.47,79.09,79.14,84383.0,79.13,79.47,79.09,79.14,84383.0
2018-03-01 12:00:00,79.13,79.28,79.0,79.09,86805.0,79.13,79.28,79.0,79.09,86805.0
2018-03-01 12:30:00,79.09,79.29,78.95,79.23,97219.0,79.09,79.29,78.95,79.23,97219.0
2018-03-01 13:00:00,79.19,79.28,78.96,78.98,125007.0,79.19,79.28,78.96,78.98,125007.0
2018-03-01 13:30:00,78.96,78.97,77.69,77.82,298526.0,78.96,78.97,77.69,77.82,298526.0
2018-03-01 14:00:00,77.76,77.82,77.14,77.51,198506.0,77.76,77.82,77.14,77.51,198506.0
2018-03-01 14:30:00,77.51,78.01,77.23,77.87,144778.0,77.51,78.01,77.23,77.87,144778.0
2018-03-01 15:00:00,77.86,78.26,77.6,77.86,133330.0,77.86,78.26,77.6,77.86,133330.0
2018-03-01 15:30:00,77.95,78.0,77.04,77.65,319389.0,77.95,78.0,77.04,77.65,319389.0
2018-03-02 09:30:00,77.32,78.23,77.3,78.19,114307.0,77.32,78.23,77.3,78.19,114307.0
2018-03-02 10:00:00,78.22,79.15,78.01,78.17,103997.0,78.22,79.15,78.01,78.17,103997.0
2018-03-02 10:30:00,78.17,78.6,78.07,78.13,66727.0,78.17,78.6,78.07,78.13,66727.0
2018-03-02 11:00:00,78.18,78.38,78.09,78.38,80986.0,78.18,78.38,78.09,78.38,80986.0
2018-03-02 11:30:00,78.37,79.15,78.34,79.15,78108.0,78.37,79.15,78.34,79.15,78108.0
2018-03-02 12:00:00,79.11,79.27,78.78,79.11,113577.0,79.11,79.27,78.78,79.11,113577.0
2018-03-02 12:30:00,79.12,79.15,78.62,78.89,78262.0,79.12,79.15,78.62,78.89,78262.0
2018-03-02 13:00:00,78.91,78.93,78.46,78.93,95952.0,78.91,78.93,78.46,78.93,95952.0
2018-03-02 13:30:00,78.92,79.61,78.91,79.39,54219.0,78.92,79.61,78.91,79.39,54219.0
2018-03-02 14:00:00,79.46,79.88,79.33,79.7,76550.0,79.46,79.88,79.33,79.7,76550.0
2018-03-02 14:30:00,79.64,79.88,79.53,79.54,71819.0,79.64,79.88,79.53,79.54,71819.0
2018-03-02 15:00:00,79.54,79.88,79.46,79.77,104431.0,79.54,79.88,79.46,79.77,104431.0
2018-03-02 15:30:00,79.79,80.36,79.76,79.85,315953.0,79.79,80.36,79.76,79.85,315953.0
2018-03-05 09:30:00,79.04,79.85,78.87,78.87,59395.0,79.04,79.85,78.87,78.87,59395.0
2018-03-05 10:00:00,78.83,79.0,78.5,78.62,67377.0,78.83,79.0,78.5,78.62,67377.0
2018-03-05 10:30:00,78.62,79.46,78.61,79.2,65397.0,78.62,79.46,78.61,79.2,65397.0
2018-03-05 11:00:00,79.25,79.55,79.13,79.46,28528.0,79.25,79.55,79.13,79.46,28528.0
2018-03-05 11:30:00,79.45,79.66,79.09,79.46,39738.0,79.45,79.66,79.09,79.46,39738.0
2018-03-05 12:00:00,79.52,79.72,79.27,79.27,30952.0,79.52,79.72,79.27,79.27,30952.0
2018-03-05 12:30:00,79.26,79.69,79.15,79.6,29577.0,79.26,79.69,79.15,79.6,29577.0
2018-03-05 13:00:00,79.56,79.94,79.48,79.69,26853.0,79.56,79.94,79.48,79.69,26853.0
2018-03-05 13:30:00,79.7,80.12,79.65,80.12,36127.0,79.7,80.12,79.65,80.12,36127.0
2018-03-05 14:00:00,80.15,80.34,80.03,80.25,35752.0,80.15,80.34,80.03,80.25,35752.0
2018-03-05 14:30:00,80.26,80.46,80.16,80.33,28645.0,80.26,80.46,80.16,80.33,28645.0
2018-03-05 15:00:00,80.33,80.61,80.27,80.53,75803.0,80.33,80.61,80.27,80.53,75803.0
2018-03-05 15:30:00,80.53,80.96,80.46,80.81,148363.0,80.53,80.96,80.46,80.81,148363.0
2018-03-06 09:30:00,81.2,81.68,80.63,81.54,69273.0,81.2,81.68,80.63,81.54,69273.0
2018-03-06 10:00:00,81.52,82.32,81.45,82.26,60395.0,81.52,82.32,81.45,82.26,60395.0
2018-03-06 10:30:00,82.25,82.62,81.66,81.66,67104.0,82.25,82.62,81.66,81.66,67104.0
2018-03-06 11:00:00,81.62,82.12,81.48,81.81,52471.0,81.62,82.12,81.48,81.81,52471.0
2018-03-06 11:30:00,81.84,82.06,81.82,82.0,43475.0,81.84,82.06,81.82,82.0,43475.0
2018-03-06 12:00:00,81.99,82.33,81.96,82.13,30141.0,81.99,82.33,81.96,82.13,30141.0
2018-03-06 12:30:00,82.14,82.28,82.13,82.22,46986.0,82.14,82.28,82.13,82.22,46986.0
2018-03-06 13:00:00,82.26,82.26,81.88,81.98,42733.0,82.26,82.26,81.88,81.98,42733.0
2018-03-06 13:30:00,81.98,82.09,81.8,81.84,52455.0,81.98,82.09,81.8,81.84,52455.0
2018-03-06 14:00:00,81.88,81.97,81.73,81.89,63488.0,81.88,81.97,81.73,81.89,63488.0
2018-03-06 14:30:00,81.89,82.24,81.79,82.14,57631.0,81.89,82.24,81.79,82.14,57631.0
2018-03-06 15:00:00,82.11,82.2,81.88,82.2,44030.0,82.11,82.2,81.88,82.2,44030.0
2018-03-06 15:30:00,82.16,82.44,82.15,82.4,127031.0,82.16,82.44,82.15,82.4,127031.0
2018-03-07 09:30:00,81.61,83.12,81.0,83.08,130968.0,81.61,83.12,81.0,83.08,130968.0
2018-03-07 10:00:00,83.11,83.39,83.01,83.28,83844.0,83.11,83.39,83.01,83.28,83844.0
2018-03-07 10:30:00,83.38,83.65,82.95,82.99,131307.0,83.38,83.65,82.95,82.99,131307.0
2018-03-07 11:00:00,82.92,83.12,82.81,82.9,70984.0,82.92,83.12,82.81,82.9,70984.0
2018-03-07 11:30:00,82.9,82.98,82.27,82.33,41546.0,82.9,82.98,82.27,82.33,41546.0
2018-03-07 12:00:00,82.27,82.36,81.95,82.1,33694.0,82.27,82.36,81.95,82.1,33694.0
2018-03-07 12:30:00,82.08,82.54,82.08,82.49,29279.0,82.08,82.54,82.08,82.49,29279.0
2018-03-07 13:00:00,82.47,82.7,82.44,82.7,23802.0,82.47,82.7,82.44,82.7,23802.0
2018-03-07 13:30:00,82.74,82.95,82.74,82.89,24414.0,82.74,82.95,82.74,82.89,24414.0
2018-03-07 14:00:00,82.86,82.98,82.78,82.9,43691.0,82.86,82.98,82.78,82.9,43691.0
2018-03-07 14:30:00,82.91,82.96,82.69,82.74,43420.0,82.91,82.96,82.69,82.74,43420.0
2018-03-07 15:00:00,82.76,83.18,82.7,83.09,32408.0,82.76,83.18,82.7,83.09,32408.0
2018-03-07 15:30:00,83.08,83.15,82.88,82.98,108218.0,83.08,83.15,82.88,82.98,108218.0
2018-03-08 09:30:00,82.8,83.42,82.46,82.66,49190.0,82.8,83.42,82.46,82.66,49190.0
2018-03-08 10:00:00,82.69,82.87,82.15,82.3,57569.0,82.69,82.87,82.15,82.3,57569.0
2018-03-08 10:30:00,82.28,82.44,81.97,82.09,41735.0,82.28,82.44,81.97,82.09,41735.0
2018-03-08 11:00:00,82.05,82.32,81.93,81.94,33462.0,82.05,82.32,81.93,81.94,33462.0
2018-03-08 11:30:00,81.94,82.3,81.91,82.3,54856.0,81.94,82.3,81.91,82.3,54856.0
2018-03-08 12:00:00,82.3,82.33,81.97,82.0,20813.0,82.3,82.33,81.97,82.0,20813.0
2018-03-08 12:30:00,81.96,82.09,81.58,81.74,28688.0,81.96,82.09,81.58,81.74,28688.0
2018-03-08 13:00:00,81.81,82.07,81.74,81.78,22156.0,81.81,82.07,81.74,81.78,22156.0
2018-03-08 13:30:00,81.8,81.93,81.73,81.81,12899.0,81.8,81.93,81.73,81.81,12899.0
2018-03-08 14:00:00,81.78,81.78,81.39,81.51,35889.0,81.78,81.78,81.39,81.51,35889.0
2018-03-08 14:30:00,81.48,81.55,81.44,81.5,44250.0,81.48,81.55,81.44,81.5,44250.0
2018-03-08 15:00:00,81.51,81.79,81.46,81.74,56574.0,81.51,81.79,81.46,81.74,56574.0
2018-03-08 15:30:00,81.74,81.86,81.56,81.86,146639.0,81.74,81.86,81.56,81.86,146639.0
2018-03-09 09:30:00,82.39,82.55,81.81,82.22,60422.0,82.39,82.55,81.81,82.22,60422.0
2018-03-09 10:00:00,82.26,82.95,82.18,82.64,107003.0,82.26,82.95,82.18,82.64,107003.0
2018-03-09 10:30:00,82.66,83.03,82.58,82.97,95056.0,82.66,83.03,82.58,82.97,95056.0
2018-03-09 11:00:00,83.0,83.28,82.98,83.03,99905.0,83.0,83.28,82.98,83.03,99905.0
2018-03-09 11:30:00,83.0,83.21,82.94,83.02,63167.0,83.0,83.21,82.94,83.02,63167.0
2018-03-09 12:00:00,83.04,83.12,82.69,82.96,110885.0,83.04,83.12,82.69,82.96,110885.0
2018-03-09 12:30:00,82.94,83.4,82.93,83.4,47614.0,82.94,83.4,82.93,83.4,47614.0
2018-03-09 13:00:00,83.41,83.48,83.2,83.37,33710.0,83.41,83.48,83.2,83.37,33710.0
2018-03-09 13:30:00,83.42,83.94,83.38,83.58,42033.0,83.42,83.94,83.38,83.58,42033.0
2018-03-09 14:00:00,83.58,83.86,83.53,83.83,53232.0,83.58,83.86,83.53,83.83,53232.0
2018-03-09 14:30:00,83.84,83.91,83.67,83.83,40518.0,83.84,83.91,83.67,83.83,40518.0
2018-03-09 15:00:00,83.87,83.88,83.63,83.78,60900.0,83.87,83.88,83.63,83.78,60900.0
2018-03-09 15:30:00,83.78,83.9,83.64,83.81,205192.0,83.78,83.9,83.64,83.81,205192.0
2018-03-12 09:30:00,83.61,84.18,82.46,84.0,50177.0,83.61,84.18,82.46,84.0,50177.0
2018-03-12 10:00:00,84.01,84.99,83.99,84.99,92153.0,84.01,84.99,83.99,84.99,92153.0
2018-03-12 10:30:00,84.92,84.92,84.49,84.72,35967.0,84.92,84.92,84.49,84.72,35967.0
2018-03-12 11:00:00,84.76,84.97,84.62,84.96,25597.0,84.76,84.97,84.62,84.96,25597.0
2018-03-12 11:30:00,84.92,85.06,84.73,85.04,51249.0,84.92,85.06,84.73,85.04,51249.0
2018-03-12 12:00:00,85.04,85.07,84.79,84.84,22117.0,85.04,85.07,84.79,84.84,22117.0
2018-03-12 12:30:00,84.89,85.11,84.76,85.1,30128.0,84.89,85.11,84.76,85.1,30128.0
2018-03-12 13:00:00,85.15,85.19,85.0,85.14,16646.0,85.15,85.19,85.0,85.14,16646.0
2018-03-12 13:30:00,85.14,85.39,85.13,85.26,31056.0,85.14,85.39,85.13,85.26,31056.0
2018-03-12 14:00:00,85.27,85.35,85.13,85.24,27546.0,85.27,85.35,85.13,85.24,27546.0
2018-03-12 14:30:00,85.19,85.55,85.18,85.41,47301.0,85.19,85.55,85.18,85.41,47301.0
2018-03-12 15:00:00,85.4,85.6,85.4,85.53,81572.0,85.4,85.6,85.4,85.53,81572.0
2018-03-12 15:30:00,85.53,85.57,85.32,85.51,192319.0,85.53,85.57,85.32,85.51,192319.0
2018-03-13 09:30:00,85.61,86.04,85.32,85.82,125857.0,85.61,86.04,85.32,85.82,125857.0
2018-03-13 10:00:00,85.81,86.2,85.71,86.09,82798.0,85.81,86.2,85.71,86.09,82798.0
2018-03-13 10:30:00,86.02,86.28,85.79,86.01,65738.0,86.02,86.28,85.79,86.01,65738.0
2018-03-13 11:00:00,86.01,86.22,85.75,85.89,51761.0,86.01,86.22,85.75,85.89,51761.0
2018-03-13 11:30:00,85.89,86.21,85.71,86.09,62218.0,85.89,86.21,85.71,86.09,62218.0
2018-03-13 12:00:00,86.05,86.06,85.49,85.54,114102.0,86.05,86.06,85.49,85.54,114102.0
2018-03-13 12:30:00,85.55,85.86,85.55,85.8,37947.0,85.55,85.86,85.55,85.8,37947.0
2018-03-13 13:00:00,85.78,86.05,85.75,86.04,36634.0,85.78,86.05,85.75,86.04,36634.0
2018-03-13 13:30:00,86.03,86.29,85.96,86.25,30327.0,86.03,86.29,85.96,86.25,30327.0
2018-03-13 14:00:00,86.27,86.33,86.09,86.25,38673.0,86.27,86.33,86.09,86.25,38673.0
2018-03-13 14:30:00,86.26,86.32,86.18,86.3,47899.0,86.26,86.32,86.18,86.3,47899.0
2018-03-13 15:00:00,86.27,86.47,85.9,85.99,165057.0,86.27,86.47,85.9,85.99,165057.0
2018-03-13 15:30:00,85.98,86.2,85.8,86.17,298114.0,85.98,86.2,85.8,86.17,298114.0
2018-03-14 09:30:00,86.67,86.74,84.94,85.17,57442.0,86.67,86.74,84.94,85.17,57442.0
2018-03-14 10:00:00,85.21,85.27,84.77,85.04,33118.0,85.21,85.27,84.77,85.04,33118.0
2018-03-14 10:30:00,85.08,85.17,84.78,85.03,22056.0,85.08,85.17,84.78,85.03,22056.0
2018-03-14 11:00:00,85.06,85.06,84.48,84.7,30766.0,85.06,85.06,84.48,84.7,30766.0
2018-03-14 11:30:00,84.71,84.91,84.56,84.7,43394.0,84.71,84.91,84.56,84.7,43394.0
2018-03-14 12:00:00,84.7,85.2,84.68,85.01,60764.0,84.7,85.2,84.68,85.01,60764.0
2018-03-14 12:30:00,85.0,85.36,84.94,85.27,19140.0,85.0,85.36,84.94,85.27,19140.0
2018-03-14 13:00:00,85.23,85.54,85.15,85.5,16707.0,85.23,85.54,85.15,85.5,16707.0
2018-03-14 13:30:00,85.45,85.79,85.39,85.67,25410.0,85.45,85.79,85.39,85.67,25410.0
2018-03-14 14:00:00,85.62,86.0,85.53,85.97,42206.0,85.62,86.0,85.53,85.97,42206.0
2018-03-14 14:30:00,85.95,85.95,85.54,85.89,75463.0,85.95,85.95,85.54,85.89,75463.0
2018-03-14 15:00:00,85.86,86.07,85.72,85.84,46759.0,85.86,86.07,85.72,85.84,46759.0
2018-03-14 15:30:00,85.83,85.98,85.72,85.96,140870.0,85.83,85.98,85.72,85.96,140870.0
2018-03-15 09:30:00,86.06,86.06,84.8,84.95,68934.0,86.06,86.06,84.8,84.95,68934.0
2018-03-15 10:00:00,84.94,85.07,84.34,84.59,55466.0,84.94,85.07,84.34,84.59,55466.0
2018-03-15 10:30:00,84.63,84.8,84.22,84.34,46033.0,84.63,84.8,84.22,84.34,46033.0
2018-03-15 11:00:00,84.32,84.81,84.31,84.8,38370.0,84.32,84.81,84.31,84.8,38370.0
2018-03-15 11:30:00,84.81,84.89,84.69,84.81,58266.0,84.81,84.89,84.69,84.81,58266.0
2018-03-15 12:00:00,84.78,84.84,84.6,84.6,157797.0,84.78,84.84,84.6,84.6,157797.0
2018-03-15 12:30:00,84.58,84.66,83.77,83.98,159037.0,84.58,84.66,83.77,83.98,159037.0
2018-03-15 13:00:00,83.98,84.14,83.86,84.08,27393.0,83.98,84.14,83.86,84.08,27393.0
2018-03-15 13:30:00,84.06,84.17,83.85,83.89,32127.0,84.06,84.17,83.85,83.89,32127.0
2018-03-15 14:00:00,83.85,83.91,83.63,83.63,61533.0,83.85,83.91,83.63,83.63,61533.0
2018-03-15 14:30:00,83.64,83.69,83.43,83.63,59575.0,83.64,83.69,83.43,83.63,59575.0
2018-03-15 15:00:00,83.64,83.64,83.29,83.57,107754.0,83.64,83.64,83.29,83.57,107754.0
2018-03-15 15:30:00,83.58,83.73,83.41,83.56,205426.0,83.58,83.73,83.41,83.56,205426.0
2018-03-16 09:30:00,83.88,83.88,82.7,83.32,171885.0,83.88,83.88,82.7,83.32,171885.0
2018-03-16 10:00:00,83.33,83.55,83.24,83.31,43974.0,83.33,83.55,83.24,83.31,43974.0
2018-03-16 10:30:00,83.26,83.72,83.17,83.65,27312.0,83.26,83.72,83.17,83.65,27312.0
2018-03-16 11:00:00,83.7,83.76,83.11,83.22,36179.0,83.7,83.76,83.11,83.22,36179.0
2018-03-16 11:30:00,83.23,83.62,83.18,83.42,47101.0,83.23,83.62,83.18,83.42,47101.0
2018-03-16 12:00:00,83.45,83.72,83.45,83.64,20791.0,83.45,83.72,83.45,83.64,20791.0
2018-03-16 12:30:00,83.66,83.75,83.42,83.68,14539.0,83.66,83.75,83.42,83.68,14539.0
2018-03-16 13:00:00,83.72,83.95,83.67,83.91,39909.0,83.72,83.95,83.67,83.91,39909.0
2018-03-16 13:30:00,83.91,84.02,83.7,83.76,54073.0,83.91,84.02,83.7,83.76,54073.0
2018-03-16 14:00:00,83.77,83.92,83.7,83.9,70066.0,83.77,83.92,83.7,83.9,70066.0
2018-03-16 14:30:00,83.9,84.05,83.84,84.02,43289.0,83.9,84.05,83.84,84.02,43289.0
2018-03-16 15:00:00,84.01,84.14,83.93,84.01,41827.0,84.01,84.14,83.93,84.01,41827.0
2018-03-16 15:30:00,84.02,84.18,83.83,84.12,319727.0,84.02,84.18,83.83,84.12,319727.0
2018-03-19 09:30:00,83.57,84.15,83.28,83.99,101959.0,83.57,84.15,83.28,83.99,101959.0
2018-03-19 10:00:00,83.93,84.18,83.37,83.53,139245.0,83.93,84.18,83.37,83.53,139245.0
2018-03-19 10:30:00,83.5,83.69,83.43,83.52,95186.0,83.5,83.69,83.43,83.52,95186.0
2018-03-19 11:00:00,83.49,83.57,83.26,83.34,203499.0,83.49,83.57,83.26,83.34,203499.0
2018-03-19 11:30:00,83.34,83.34,83.0,83.26,138820.0,83.34,83.34,83.0,83.26,138820.0
2018-03-19 12:00:00,83.28,83.64,83.22,83.51,52294.0,83.28,83.64,83.22,83.51,52294.0
2018-03-19 12:30:00,83.51,83.51,83.11,83.35,65937.0,83.51,83.51,83.11,83.35,65937.0
2018-03-19 13:00:00,83.34,83.36,82.69,82.84,95577.0,83.34,83.36,82.69,82.84,95577.0
2018-03-19 13:30:00,82.81,83.17,82.81,83.11,130306.0,82.81,83.17,82.81,83.11,130306.0
2018-03-19 14:00:00,83.14,83.33,83.12,83.3,55886.0,83.14,83.33,83.12,83.3,55886.0
2018-03-19 14:30:00,83.27,83.34,83.07,83.29,93797.0,83.27,83.34,83.07,83.29,93797.0
2018-03-19 15:00:00,83.3,83.32,83.05,83.27,85565.0,83.3,83.32,83.05,83.27,85565.0
2018-03-19 15:30:00,83.27,83.87,83.15,83.82,186943.0,83.27,83.87,83.15,83.82,186943.0
2018-03-20 09:30:00,83.82,84.42,83.24,83.35,54638.0,83.82,84.42,83.24,83.35,54638.0
2018-03-20 10:00:00,83.33,83.67,83.05,83.67,33588.0,83.33,83.67,83.05,83.67,33588.0
2018-03-20 10:30:00,83.58,83.97,83.43,83.59,29175.0,83.58,83.97,83.43,83.59,29175.0
2018-03-20 11:00:00,83.62,83.76,83.43,83.45,88595.0,83.62,83.76,83.43,83.45,88595.0
2018-03-20 11:30:00,83.45,83.47,83.3,83.34,32951.0,83.45,83.47,83.3,83.34,32951.0
2018-03-20 12:00:00,83.34,83.7,83.26,83.67,16406.0,83.34,83.7,83.26,83.67,16406.0
2018-03-20 12:30:00,83.62,83.82,83.52,83.67,30106.0,83.62,83.82,83.52,83.67,30106.0
2018-03-20 13:00:00,83.64,83.83,83.63,83.71,57027.0,83.64,83.83,83.63,83.71,57027.0
2018-03-20 13:30:00,83.75,83.95,83.6,83.79,23135.0,83.75,83.95,83.6,83.79,23135.0
2018-03-20 14:00:00,83.73,83.93,83.73,83.87,31022.0,83.73,83.93,83.73,83.87,31022.0
2018-03-20 14:30:00,83.87,84.05,83.8,84.02,31918.0,83.87,84.05,83.8,84.02,31918.0
2018-03-20 15:00:00,84.05,84.22,83.99,84.15,29279.0,84.05,84.22,83.99,84.15,29279.0
2018-03-20 15:30:00,84.17,84.3,84.1,84.26,118351.0,84.17,84.3,84.1,84.26,118351.0
2018-03-21 09:30:00,83.9,84.69,83.58,84.63,37351.0,83.9,84.69,83.58,84.63,37351.0
2018-03-21 10:00:00,84.54,85.19,84.37,85.13,75063.0,84.54,85.19,84.37,85.13,75063.0
2018-03-21 10:30:00,85.05,86.12,85.05,86.12,86065.0,85.05,86.12,85.05,86.12,86065.0
2018-03-21 11:00:00,86.12,86.22,85.64,85.9,121252.0,86.12,86.22,85.64,85.9,121252.0
2018-03-21 11:30:00,86.02,86.2,85.84,86.04,41546.0,86.02,86.2,85.84,86.04,41546.0
2018-03-21 12:00:00,86.11,86.38,85.9,86.35,31006.0,86.11,86.38,85.9,86.35,31006.0
2018-03-21 12:30:00,86.31,86.55,86.25,86.4,42993.0,86.31,86.55,86.25,86.4,42993.0
2018-03-21 13:00:00,86.3,86.36,86.05,86.29,39880.0,86.3,86.36,86.05,86.29,39880.0
2018-03-21 13:30:00,86.17,86.34,86.1,86.23,55981.0,86.17,86.34,86.1,86.23,55981.0
2018-03-21 14:00:00,86.24,86.5,85.6,85.87,84603.0,86.24,86.5,85.6,85.87,84603.0
2018-03-21 14:30:00,85.86,85.89,85.24,85.48,71451.0,85.86,85.89,85.24,85.48,71451.0
2018-03-21 15:00:00,85.45,86.18,85.44,85.83,84849.0,85.45,86.18,85.44,85.83,84849.0
2018-03-21 15:30:00,85.85,86.1,85.75,86.1,292961.0,85.85,86.1,85.75,86.1,292961.0
2018-03-22 09:30:00,84.94,85.44,84.21,85.25,38412.0,84.94,85.44,84.21,85.25,38412.0
2018-03-22 10:00:00,85.25,85.73,85.03,85.45,46745.0,85.25,85.73,85.03,85.45,46745.0
2018-03-22 10:30:00,85.36,85.37,84.58,84.72,16570.0,85.36,85.37,84.58,84.72,16570.0
2018-03-22 11:00:00,84.7,85.12,84.02,84.42,57182.0,84.7,85.12,84.02,84.42,57182.0
2018-03-22 11:30:00,84.33,84.34,83.88,84.07,24650.0,84.33,84.34,83.88,84.07,24650.0
2018-03-22 12:00:00,84.01,84.22,83.6,84.22,57765.0,84.01,84.22,83.6,84.22,57765.0
2018-03-22 12:30:00,84.25,84.33,83.71,83.79,35292.0,84.25,84.33,83.71,83.79,35292.0
2018-03-22 13:00:00,83.76,83.84,83.49,83.8,78427.0,83.76,83.84,83.49,83.8,78427.0
2018-03-22 13:30:00,83.76,83.84,83.32,83.35,43990.0,83.76,83.84,83.32,83.35,43990.0
2018-03-22 14:00:00,83.36,83.37,82.92,82.96,25186.0,83.36,83.37,82.92,82.96,25186.0
2018-03-22 14:30:00,82.93,83.1,82.67,82.87,44868.0,82.93,83.1,82.67,82.87,44868.0
2018-03-22 15:00:00,82.86,83.01,82.37,82.39,64798.0,82.86,83.01,82.37,82.39,64798.0
2018-03-22 15:30:00,82.35,82.37,81.28,81.36,261420.0,82.35,82.37,81.28,81.36,261420.0
2018-03-23 09:30:00,81.35,81.93,80.69,80.94,116487.0,81.35,81.93,80.69,80.94,116487.0
2018-03-23 10:00:00,80.94,81.24,80.72,81.17,83872.0,80.94,81.24,80.72,81.17,83872.0
2018-03-23 10:30:00,81.16,81.57,81.06,81.44,44918.0,81.16,81.57,81.06,81.44,44918.0
2018-03-23 11:00:00,81.5,81.54,80.97,81.06,38050.0,81.5,81.54,80.97,81.06,38050.0
2018-03-23 11:30:00,81.09,81.41,80.87,80.87,45045.0,81.09,81.41,80.87,80.87,45045.0
2018-03-23 12:00:00,80.9,81.14,80.9,81.06,28026.0,80.9,81.14,80.9,81.06,28026.0
2018-03-23 12:30:00,81.08,81.14,80.91,80.92,46775.0,81.08,81.14,80.91,80.92,46775.0
2018-03-23 13:00:00,80.9,81.35,80.85,81.28,44165.0,80.9,81.35,80.85,81.28,44165.0
2018-03-23 13:30:00,81.32,81.6,80.97,81.54,136444.0,81.32,81.6,80.97,81.54,136444.0
2018-03-23 14:00:00,81.51,81.65,80.83,80.87,88478.0,81.51,81.65,80.83,80.87,88478.0
2018-03-23 14:30:00,80.9,80.94,80.13,80.13,59646.0,80.9,80.94,80.13,80.13,59646.0
2018-03-23 15:00:00,80.19,80.35,79.94,80.04,90204.0,80.19,80.35,79.94,80.04,90204.0
2018-03-23 15:30:00,80.03,80.03,78.66,78.84,313974.0,80.03,80.03,78.66,78.84,313974.0
2018-03-26 09:30:00,80.29,80.62,78.86,78.96,74686.0,80.29,80.62,78.86,78.96,74686.0
2018-03-26 10:00:00,79.11,79.46,78.5,78.5,100184.0,79.11,79.46,78.5,78.5,100184.0
2018-03-26 10:30:00,78.5,78.84,77.95,78.39,112281.0,78.5,78.84,77.95,78.39,112281.0
2018-03-26 11:00:00,78.37,78.49,77.28,77.79,95962.0,78.37,78.49,77.28,77.79,95962.0
2018-03-26 11:30:00,77.79,78.37,77.74,78.03,78155.0,77.79,78.37,77.74,78.03,78155.0
2018-03-26 12:00:00,78.04,78.04,77.67,77.76,62243.0,78.04,78.04,77.67,77.76,62243.0
2018-03-26 12:30:00,77.77,77.95,77.57,77.85,71480.0,77.77,77.95,77.57,77.85,71480.0
2018-03-26 13:00:00,77.84,78.56,77.84,78.54,51659.0,77.84,78.56,77.84,78.54,51659.0
2018-03-26 13:30:00,78.54,78.85,78.33,78.84,50139.0,78.54,78.85,78.33,78.84,50139.0
2018-03-26 14:00:00,78.82,79.23,78.63,79.18,115173.0,78.82,79.23,78.63,79.18,115173.0
2018-03-26 14:30:00,79.18,79.62,79.12,79.16,79780.0,79.18,79.62,79.12,79.16,79780.0
2018-03-26 15:00:00,79.14,79.64,79.13,79.51,124495.0,79.14,79.64,79.13,79.51,124495.0
2018-03-26 15:30:00,79.52,80.42,79.49,80.29,130373.0,79.52,80.42,79.49,80.29,130373.0
2018-03-27 09:30:00,80.72,80.89,79.45,80.24,50299.0,80.72,80.89,79.45,80.24,50299.0
2018-03-27 10:00:00,80.13,80.58,79.93,80.28,35536.0,80.13,80.58,79.93,80.28,35536.0
2018-03-27 10:30:00,80.31,80.42,79.69,79.69,47188.0,80.31,80.42,79.69,79.69,47188.0
2018-03-27 11:00:00,79.63,79.95,79.07,79.23,36560.0,79.63,79.95,79.07,79.23,36560.0
2018-03-27 11:30:00,79.31,79.78,79.31,79.44,40915.0,79.31,79.78,79.31,79.44,40915.0
2018-03-27 12:00:00,79.46,79.73,79.02,79.02,20307.0,79.46,79.73,79.02,79.02,20307.0
2018-03-27 12:30:00,79.07,79.61,79.06,79.58,33825.0,79.07,79.61,79.06,79.58,33825.0
2018-03-27 13:00:00,79.57,79.71,79.31,79.41,68542.0,79.57,79.71,79.31,79.41,68542.0
2018-03-27 13:30:00,79.43,79.61,79.25,79.52,34228.0,79.43,79.61,79.25,79.52,34228.0
2018-03-27 14:00:00,79.5,79.7,79.14,79.2,33972.0,79.5,79.7,79.14,79.2,33972.0
2018-03-27 14:30:00,79.19,79.42,79.0,79.06,46409.0,79.19,79.42,79.0,79.06,46409.0
2018-03-27 15:00:00,79.06,79.08,78.38,78.43,67833.0,79.06,79.08,78.38,78.43,67833.0
2018-03-27 15:30:00,78.44,78.51,77.58,78.03,249464.0,78.44,78.51,77.58,78.03,249464.0
2018-03-28 09:30:00,78.19,78.51,77.29,78.51,98248.0,78.19,78.51,77.29,78.51,98248.0
2018-03-28 10:00:00,78.52,79.33,78.07,78.48,98157.0,78.52,79.33,78.07,78.48,98157.0
2018-03-28 10:30:00,78.45,78.64,78.01,78.62,52280.0,78.45,78.64,78.01,78.62,52280.0
2018-03-28 11:00:00,78.62,78.9,78.25,78.67,51216.0,78.62,78.9,78.25,78.67,51216.0
2018-03-28 11:30:00,78.53,79.35,78.26,78.89,37885.0,78.53,79.35,78.26,78.89,37885.0
2018-03-28 12:00:00,78.9,79.75,78.79,79.37,30458.0,78.9,79.75,78.79,79.37,30458.0
2018-03-28 12:30:00,79.37,79.52,78.64,78.81,37333.0,79.37,79.52,78.64,78.81,37333.0
2018-03-28 13:00:00,78.69,79.43,78.63,79.3,16374.0,78.69,79.43,78.63,79.3,16374.0
2018-03-28 13:30:00,79.35,79.82,79.19,79.68,25399.0,79.35,79.82,79.19,79.68,25399.0
2018-03-28 14:00:00,79.76,79.9,79.32,79.48,36013.0,79.76,79.9,79.32,79.48,36013.0
2018-03-28 14:30:00,79.4,79.77,79.34,79.49,33825.0,79.4,79.77,79.34,79.49,33825.0
2018-03-28 15:00:00,79.48,79.96,79.22,79.93,97251.0,79.48,79.96,79.22,79.93,97251.0
2018-03-28 15:30:00,79.86,80.06,79.55,79.57,168173.0,79.86,80.06,79.55,79.57,168173.0
2018-03-29 09:30:00,79.69,80.58,79.24,80.44,140459.0,79.69,80.58,79.24,80.44,140459.0
2018-03-29 10:00:00,80.48,80.85,80.25,80.54,89566.0,80.48,80.85,80.25,80.54,89566.0
2018-03-29 10:30:00,80.53,81.17,80.48,81.17,55883.0,80.53,81.17,80.48,81.17,55883.0
2018-03-29 11:00:00,81.16,81.31,80.91,81.16,23281.0,81.16,81.31,80.91,81.16,23281.0
2018-03-29 11:30:00,81.1,81.33,80.86,81.33,31377.0,81.1,81.33,80.86,81.33,31377.0
2018-03-29 12:00:00,81.31,81.5,80.94,81.21,27387.0,81.31,81.5,80.94,81.21,27387.0
2018-03-29 12:30:00,81.21,81.24,80.95,81.19,40595.0,81.21,81.24,80.95,81.19,40595.0
2018-03-29 13:00:00,81.2,81.25,80.72,80.78,24559.0,81.2,81.25,80.72,80.78,24559.0
2018-03-29 13:30:00,80.82,81.34,80.71,81.29,22477.0,80.82,81.34,80.71,81.29,22477.0
2018-03-29 14:00:00,81.22,81.35,80.88,81.16,31888.0,81.22,81.35,80.88,81.16,31888.0
2018-03-29 14:30:00,81.1,81.64,81.1,81.41,42203.0,81.1,81.64,81.1,81.41,42203.0
2018-03-29 15:00:00,81.38,81.58,81.25,81.35,49181.0,81.38,81.58,81.25,81.35,49181.0
2018-03-29 15:30:00,81.34,81.49,80.98,81.05,163405.0,81.34,81.49,80.98,81.05,163405.0
2018-04-02 09:30:00,80.12,80.42,79.34,79.42,72398.0,80.12,80.42,79.34,79.42,72398.0
2018-04-02 10:00:00,79.31,79.47,78.82,78.84,43143.0,79.31,79.47,78.82,78.84,43143.0
2018-04-02 10:30:00,78.82,78.82,77.84,77.88,54217.0,78.82,78.82,77.84,77.88,54217.0
2018-04-02 11:00:00,77.88,77.93,77.17,77.87,59756.0,77.88,77.93,77.17,77.87,59756.0
2018-04-02 11:30:00,77.87,78.0,77.22,77.46,83010.0,77.87,78.0,77.22,77.46,83010.0
2018-04-02 12:00:00,77.46,77.48,77.05,77.22,47469.0,77.46,77.48,77.05,77.22,47469.0
2018-04-02 12:30:00,77.32,77.63,77.27,77.56,29609.0,77.32,77.63,77.27,77.56,29609.0
2018-04-02 13:00:00,77.55,77.63,76.9,76.96,56458.0,77.55,77.63,76.9,76.96,56458.0
2018-04-02 13:30:00,76.92,77.29,76.91,77.24,60241.0,76.92,77.29,76.91,77.24,60241.0
2018-04-02 14:00:00,77.17,77.38,76.67,77.09,56247.0,77.17,77.38,76.67,77.09,56247.0
2018-04-02 14:30:00,77.04,77.55,76.98,77.37,51640.0,77.04,77.55,76.98,77.37,51640.0
2018-04-02 15:00:00,77.34,77.41,76.89,76.97,59838.0,77.34,77.41,76.89,76.97,59838.0
2018-04-02 15:30:00,77.01,77.51,76.79,77.25,271235.0,77.01,77.51,76.79,77.25,271235.0
2018-04-03 09:30:00,77.93,78.24,76.65,76.68,115443.0,77.93,78.24,76.65,76.68,115443.0
2018-04-03 10:00:00,76.65,76.82,76.27,76.82,75731.0,76.65,76.82,76.27,76.82,75731.0
2018-04-03 10:30:00,76.82,77.71,76.79,77.63,43378.0,76.82,77.71,76.79,77.63,43378.0
2018-04-03 11:00:00,77.59,78.19,77.06,77.1,70574.0,77.59,78.19,77.06,77.1,70574.0
2018-04-03 11:30:00,77.05,77.05,76.53,76.54,32016.0,77.05,77.05,76.53,76.54,32016.0
2018-04-03 12:00:00,76.59,76.89,76.56,76.61,27350.0,76.59,76.89,76.56,76.61,27350.0
2018-04-03 12:30:00,76.59,76.83,76.55,76.71,20461.0,76.59,76.83,76.55,76.71,20461.0
2018-04-03 13:00:00,76.68,77.12,76.61,77.03,20571.0,76.68,77.12,76.61,77.03,20571.0
2018-04-03 13:30:00,77.1,77.3,76.77,77.2,26994.0,77.1,77.3,76.77,77.2,26994.0
2018-04-03 14:00:00,77.25,77.25,76.76,76.82,26744.0,77.25,77.25,76.76,76.82,26744.0
2018-04-03 14:30:00,76.88,77.59,76.71,77.59,38157.0,76.88,77.59,76.71,77.59,38157.0
2018-04-03 15:00:00,77.52,77.98,77.35,77.87,48407.0,77.52,77.98,77.35,77.87,48407.0
2018-04-03 15:30:00,77.87,77.91,77.2,77.41,113071.0,77.87,77.91,77.2,77.41,113071.0
2018-04-04 09:30:00,76.44,77.0,76.35,76.87,59064.0,76.44,77.0,76.35,76.87,59064.0
2018-04-04 10:00:00,76.82,77.34,76.56,76.56,25844.0,76.82,77.34,76.56,76.56,25844.0
2018-04-04 10:30:00,76.63,77.28,76.4,77.28,29977.0,76.63,77.28,76.4,77.28,29977.0
2018-04-04 11:00:00,77.18,77.18,76.45,76.97,58671.0,77.18,77.18,76.45,76.97,58671.0
2018-04-04 11:30:00,76.96,77.33,76.88,77.02,30586.0,76.96,77.33,76.88,77.02,30586.0
2018-04-04 12:00:00,77.06,77.68,76.94,77.67,25078.0,77.06,77.68,76.94,77.67,25078.0
2018-04-04 12:30:00,77.72,78.07,77.69,77.88,20125.0,77.72,78.07,77.69,77.88,20125.0
2018-04-04 13:00:00,77.78,78.07,77.55,77.65,35911.0,77.78,78.07,77.55,77.65,35911.0
2018-04-04 13:30:00,77.61,77.96,77.52,77.58,15490.0,77.61,77.96,77.52,77.58,15490.0
2018-04-04 14:00:00,77.68,78.59,77.66,78.44,18690.0,77.68,78.59,77.66,78.44,18690.0
2018-04-04 14:30:00,78.43,78.72,78.13,78.72,35812.0,78.43,78.72,78.13,78.72,35812.0
2018-04-04 15:00:00,78.72,79.25,78.72,79.16,48582.0,78.72,79.25,78.72,79.16,48582.0
2018-04-04 15:30:00,79.15,79.29,78.9,79.17,129715.0,79.15,79.29,78.9,79.17,129715.0
2018-04-05 09:30:00,80.05,80.05,78.85,79.42,55492.0,80.05,80.05,78.85,79.42,55492.0
2018-04-05 10:00:00,79.35,79.43,79.05,79.23,46870.0,79.35,79.43,79.05,79.23,46870.0
2018-04-05 10:30:00,79.19,79.49,79.03,79.41,30522.0,79.19,79.49,79.03,79.41,30522.0
2018-04-05 11:00:00,79.41,79.7,79.37,79.64,31699.0,79.41,79.7,79.37,79.64,31699.0
2018-04-05 11:30:00,79.53,79.79,79.49,79.79,34233.0,79.53,79.79,79.49,79.79,34233.0
2018-04-05 12:00:00,79.72,79.97,79.45,79.55,44471.0,79.72,79.97,79.45,79.55,44471.0
2018-04-05 12:30:00,79.55,79.56,79.06,79.18,25598.0,79.55,79.56,79.06,79.18,25598.0
2018-04-05 13:00:00,79.23,79.28,78.9,78.98,34761.0,79.23,79.28,78.9,78.98,34761.0
2018-04-05 13:30:00,78.92,79.12,78.81,78.99,39008.0,78.92,79.12,78.81,78.99,39008.0
2018-04-05 14:00:00,79.03,79.21,78.93,79.07,25197.0,79.03,79.21,78.93,79.07,25197.0
2018-04-05 14:30:00,79.03,79.34,79.0,79.17,35231.0,79.03,79.34,79.0,79.17,35231.0
2018-04-05 15:00:00,79.18,79.28,78.98,79.05,43460.0,79.18,79.28,78.98,79.05,43460.0
2018-04-05 15:30:00,79.03,79.07,78.68,78.7,101245.0,79.03,79.07,78.68,78.7,101245.0
2018-04-06 09:30:00,77.96,78.72,77.42,78.59,68273.0,77.96,78.72,77.42,78.59,68273.0
2018-04-06 10:00:00,78.43,78.44,77.9,77.9,32057.0,78.43,78.44,77.9,77.9,32057.0
2018-04-06 10:30:00,77.93,78.01,77.1,77.18,37094.0,77.93,78.01,77.1,77.18,37094.0
2018-04-06 11:00:00,77.12,77.35,76.77,77.1,51370.0,77.12,77.35,76.77,77.1,51370.0
2018-04-06 11:30:00,77.13,77.76,77.13,77.53,22362.0,77.13,77.76,77.13,77.53,22362.0
2018-04-06 12:00:00,77.48,77.49,77.04,77.08,26052.0,77.48,77.49,77.04,77.08,26052.0
2018-04-06 12:30:00,77.02,77.46,77.02,77.15,42496.0,77.02,77.46,77.02,77.15,42496.0
2018-04-06 13:00:00,77.13,77.25,76.82,77.09,43726.0,77.13,77.25,76.82,77.09,43726.0
2018-04-06 13:30:00,77.02,77.17,76.47,76.5,30316.0,77.02,77.17,76.47,76.5,30316.0
2018-04-06 14:00:00,76.45,76.69,76.37,76.45,59073.0,76.45,76.69,76.37,76.45,59073.0
2018-04-06 14:30:00,76.49,76.57,75.84,76.1,60910.0,76.49,76.57,75.84,76.1,60910.0
2018-04-06 15:00:00,76.14,76.59,76.05,76.28,70575.0,76.14,76.59,76.05,76.28,70575.0
2018-04-06 15:30:00,76.28,76.29,75.88,76.02,288996.0,76.28,76.29,75.88,76.02,288996.0
2018-04-09 09:30:00,77.53,78.31,76.77,77.79,160404.0,77.53,78.31,76.77,77.79,160404.0
2018-04-09 10:00:00,77.76,78.4,77.64,78.37,101357.0,77.76,78.4,77.64,78.37,101357.0
2018-04-09 10:30:00,78.44,78.93,78.4,78.78,114911.0,78.44,78.93,78.4,78.78,114911.0
2018-04-09 11:00:00,78.74,79.02,78.6,78.91,52795.0,78.74,79.02,78.6,78.91,52795.0
2018-04-09 11:30:00,78.95,79.6,78.83,79.17,59704.0,78.95,79.6,78.83,79.17,59704.0
2018-04-09 12:00:00,79.25,79.78,79.19,79.53,74172.0,79.25,79.78,79.19,79.53,74172.0
2018-04-09 12:30:00,79.48,79.49,79.04,79.25,34363.0,79.48,79.49,79.04,79.25,34363.0
2018-04-09 13:00:00,79.3,79.58,79.07,79.19,33082.0,79.3,79.58,79.07,79.19,33082.0
2018-04-09 13:30:00,79.2,79.47,79.11,79.38,30220.0,79.2,79.47,79.11,79.38,30220.0
2018-04-09 14:00:00,79.4,79.43,79.06,79.12,33035.0,79.4,79.43,79.06,79.12,33035.0
2018-04-09 14:30:00,79.08,79.39,78.95,79.36,45010.0,79.08,79.39,78.95,79.36,45010.0
2018-04-09 15:00:00,79.34,79.39,78.98,79.31,66931.0,79.34,79.39,78.98,79.31,66931.0
2018-04-09 15:30:00,79.29,79.31,78.58,78.64,172784.0,79.29,79.31,78.58,78.64,172784.0
2018-04-10 09:30:00,79.45,79.5,78.72,78.88,54571.0,79.45,79.5,78.72,78.88,54571.0
2018-04-10 10:00:00,78.95,79.25,78.93,79.23,37285.0,78.95,79.25,78.93,79.23,37285.0
2018-04-10 10:30:00,79.23,79.84,79.11,79.7,38770.0,79.23,79.84,79.11,79.7,38770.0
2018-04-10 11:00:00,79.76,80.4,79.76,80.16,49004.0,79.76,80.4,79.76,80.16,49004.0
2018-04-10 11:30:00,80.16,80.36,79.74,80.07,36117.0,80.16,80.36,79.74,80.07,36117.0
2018-04-10 12:00:00,80.07,80.19,79.55,79.72,40181.0,80.07,80.19,79.55,79.72,40181.0
2018-04-10 12:30:00,79.7,80.36,79.62,80.1,44551.0,79.7,80.36,79.62,80.1,44551.0
2018-04-10 13:00:00,80.13,80.43,80.02,80.41,44339.0,80.13,80.43,80.02,80.41,44339.0
2018-04-10 13:30:00,80.42,80.68,80.2,80.46,40703.0,80.42,80.68,80.2,80.46,40703.0
2018-04-10 14:00:00,80.45,80.57,80.07,80.07,46814.0,80.45,80.57,80.07,80.07,46814.0
2018-04-10 14:30:00,80.09,80.25,79.81,80.02,105446.0,80.09,80.25,79.81,80.02,105446.0
2018-04-10 15:00:00,80.01,80.15,79.71,80.05,84241.0,80.01,80.15,79.71,80.05,84241.0
2018-04-10 15:30:00,79.99,80.14,79.68,79.82,202182.0,79.99,80.14,79.68,79.82,202182.0
2018-04-11 09:30:00,79.2,79.83,79.2,79.56,54631.0,79.2,79.83,79.2,79.56,54631.0
2018-04-11 10:00:00,79.58,80.16,79.39,80.09,40631.0,79.58,80.16,79.39,80.09,40631.0
2018-04-11 10:30:00,80.13,80.13,79.73,79.79,40432.0,80.13,80.13,79.73,79.79,40432.0
2018-04-11 11:00:00,79.79,79.89,79.55,79.78,31755.0,79.79,79.89,79.55,79.78,31755.0
2018-04-11 11:30:00,79.81,80.22,79.64,80.06,16713.0,79.81,80.22,79.64,80.06,16713.0
2018-04-11 12:00:00,80.06,80.41,79.96,80.05,46719.0,80.06,80.41,79.96,80.05,46719.0
2018-04-11 12:30:00,80.08,80.16,79.81,79.86,22535.0,80.08,80.16,79.81,79.86,22535.0
2018-04-11 13:00:00,79.87,80.07,79.82,80.06,93093.0,79.87,80.07,79.82,80.06,93093.0
2018-04-11 13:30:00,79.99,80.01,79.85,79.9,17315.0,79.99,80.01,79.85,79.9,17315.0
2018-04-11 14:00:00,79.92,79.97,79.56,79.8,20554.0,79.92,79.97,79.56,79.8,20554.0
2018-04-11 14:30:00,79.79,80.02,79.57,79.73,21834.0,79.79,80.02,79.57,79.73,21834.0
2018-04-11 15:00:00,79.75,79.77,79.28,79.36,27784.0,79.75,79.77,79.28,79.36,27784.0
2018-04-11 15:30:00,79.35,79.53,79.32,79.48,77690.0,79.35,79.53,79.32,79.48,77690.0
2018-04-12 09:30:00,79.85,80.85,78.99,80.79,43128.0,79.85,80.85,78.99,80.79,43128.0
2018-04-12 10:00:00,80.84,81.72,80.62,81.71,160729.0,80.84,81.72,80.62,81.71,160729.0
2018-04-12 10:30:00,81.72,82.36,81.64,82.29,117229.0,81.72,82.36,81.64,82.29,117229.0
2018-04-12 11:00:00,82.23,83.07,82.22,83.07,137669.0,82.23,83.07,82.22,83.07,137669.0
2018-04-12 11:30:00,83.04,83.94,82.96,83.23,197396.0,83.04,83.94,82.96,83.23,197396.0
2018-04-12 12:00:00,83.21,83.78,83.1,83.63,79613.0,83.21,83.78,83.1,83.63,79613.0
2018-04-12 12:30:00,83.55,83.82,83.03,83.8,85341.0,83.55,83.82,83.03,83.8,85341.0
2018-04-12 13:00:00,83.73,83.88,83.12,83.34,57858.0,83.73,83.88,83.12,83.34,57858.0
2018-04-12 13:30:00,83.34,83.4,83.06,83.1,53969.0,83.34,83.4,83.06,83.1,53969.0
2018-04-12 14:00:00,83.08,83.89,83.03,83.76,83874.0,83.08,83.89,83.03,83.76,83874.0
2018-04-12 14:30:00,83.77,84.31,83.73,84.12,134871.0,83.77,84.31,83.73,84.12,134871.0
2018-04-12 15:00:00,84.11,84.24,83.96,84.0,173203.0,84.11,84.24,83.96,84.0,173203.0
2018-04-12 15:30:00,84.0,84.22,83.86,83.88,309629.0,84.0,84.22,83.86,83.88,309629.0
2018-04-13 09:30:00,84.59,84.59,83.69,84.12,158774.0,84.59,84.59,83.69,84.12,158774.0
2018-04-13 10:00:00,84.12,84.14,83.33,83.5,123663.0,84.12,84.14,83.33,83.5,123663.0
2018-04-13 10:30:00,83.48,83.89,82.99,83.03,90239.0,83.48,83.89,82.99,83.03,90239.0
2018-04-13 11:00:00,83.0,83.21,82.67,82.68,84346.0,83.0,83.21,82.67,82.68,84346.0
2018-04-13 11:30:00,82.67,82.78,82.07,82.31,72061.0,82.67,82.78,82.07,82.31,72061.0
2018-04-13 12:00:00,82.27,82.53,82.16,82.31,41022.0,82.27,82.53,82.16,82.31,41022.0
2018-04-13 12:30:00,82.27,82.45,81.97,82.24,111570.0,82.27,82.45,81.97,82.24,111570.0
2018-04-13 13:00:00,82.26,82.6,82.14,82.42,34636.0,82.26,82.6,82.14,82.42,34636.0
2018-04-13 13:30:00,82.4,82.84,82.2,82.73,50024.0,82.4,82.84,82.2,82.73,50024.0
2018-04-13 14:00:00,82.73,83.06,82.63,82.63,60859.0,82.73,83.06,82.63,82.63,60859.0
2018-04-13 14:30:00,82.66,83.06,82.53,82.87,58283.0,82.66,83.06,82.53,82.87,58283.0
2018-04-13 15:00:00,82.87,83.19,82.64,83.15,81756.0,82.87,83.19,82.64,83.15,81756.0
2018-04-13 15:30:00,83.15,83.81,83.12,83.59,154768.0,83.15,83.81,83.12,83.59,154768.0
2018-04-16 09:30:00,84.28,84.28,82.9,82.93,52226.0,84.28,84.28,82.9,82.93,52226.0
2018-04-16 10:00:00,82.99,84.11,82.92,84.11,56089.0,82.99,84.11,82.92,84.11,56089.0
2018-04-16 10:30:00,84.09,84.31,83.72,84.13,49312.0,84.09,84.31,83.72,84.13,49312.0
2018-04-16 11:00:00,84.12,84.21,83.25,83.76,45534.0,84.12,84.21,83.25,83.76,45534.0
2018-04-16 11:30:00,83.83,83.83,82.78,82.91,57493.0,83.83,83.83,82.78,82.91,57493.0
2018-04-16 12:00:00,82.91,83.03,82.62,82.63,48920.0,82.91,83.03,82.62,82.63,48920.0
2018-04-16 12:30:00,82.62,82.69,82.36,82.51,40317.0,82.62,82.69,82.36,82.51,40317.0
2018-04-16 13:00:00,82.5,82.68,82.35,82.38,23976.0,82.5,82.68,82.35,82.38,23976.0
2018-04-16 13:30:00,82.32,82.51,82.29,82.43,19477.0,82.32,82.51,82.29,82.43,19477.0
2018-04-16 14:00:00,82.43,82.73,82.33,82.55,25390.0,82.43,82.73,82.33,82.55,25390.0
2018-04-16 14:30:00,82.59,82.86,82.54,82.61,24338.0,82.59,82.86,82.54,82.61,24338.0
2018-04-16 15:00:00,82.62,82.85,82.58,82.76,29266.0,82.62,82.85,82.58,82.76,29266.0
2018-04-16 15:30:00,82.77,82.89,82.6,82.71,107643.0,82.77,82.89,82.6,82.71,107643.0
2018-04-17 09:30:00,83.25,83.89,82.78,83.65,41297.0,83.25,83.89,82.78,83.65,41297.0
2018-04-17 10:00:00,83.67,84.5,83.67,84.23,42068.0,83.67,84.5,83.67,84.23,42068.0
2018-04-17 10:30:00,84.27,84.7,84.24,84.64,27170.0,84.27,84.7,84.24,84.64,27170.0
2018-04-17 11:00:00,84.65,84.94,84.48,84.84,47544.0,84.65,84.94,84.48,84.84,47544.0
2018-04-17 11:30:00,84.84,85.04,84.53,84.63,50699.0,84.84,85.04,84.53,84.63,50699.0
2018-04-17 12:00:00,84.66,85.12,84.62,85.12,43451.0,84.66,85.12,84.62,85.12,43451.0
2018-04-17 12:30:00,85.13,85.13,84.67,84.7,26218.0,85.13,85.13,84.67,84.7,26218.0
2018-04-17 13:00:00,84.72,84.81,84.4,84.74,29280.0,84.72,84.81,84.4,84.74,29280.0
2018-04-17 13:30:00,84.77,84.89,84.6,84.86,28806.0,84.77,84.89,84.6,84.86,28806.0
2018-04-17 14:00:00,84.86,85.1,84.86,85.02,40220.0,84.86,85.1,84.86,85.02,40220.0
2018-04-17 14:30:00,85.03,85.4,85.02,85.37,65201.0,85.03,85.4,85.02,85.37,65201.0
2018-04-17 15:00:00,85.31,85.37,84.61,84.65,54748.0,85.31,85.37,84.61,84.65,54748.0
2018-04-17 15:30:00,84.63,84.64,84.41,84.45,223812.0,84.63,84.64,84.41,84.45,223812.0
2018-04-18 09:30:00,84.49,84.6,84.04,84.49,164915.0,84.49,84.6,84.04,84.49,164915.0
2018-04-18 10:00:00,84.38,84.79,84.22,84.5,107112.0,84.38,84.79,84.22,84.5,107112.0
2018-04-18 10:30:00,84.54,84.66,84.46,84.58,81305.0,84.54,84.66,84.46,84.58,81305.0
2018-04-18 11:00:00,84.55,84.91,84.52,84.64,53739.0,84.55,84.91,84.52,84.64,53739.0
2018-04-18 11:30:00,84.6,84.8,84.59,84.67,38367.0,84.6,84.8,84.59,84.67,38367.0
2018-04-18 12:00:00,84.7,84.82,84.61,84.8,52395.0,84.7,84.82,84.61,84.8,52395.0
2018-04-18 12:30:00,84.79,84.8,84.51,84.69,15127.0,84.79,84.8,84.51,84.69,15127.0
2018-04-18 13:00:00,84.71,84.71,84.52,84.55,6104.0,84.71,84.71,84.52,84.55,6104.0
2018-04-18 13:30:00,84.58,84.64,84.44,84.45,25339.0,84.58,84.64,84.44,84.45,25339.0
2018-04-18 14:00:00,84.5,84.86,84.43,84.74,26288.0,84.5,84.86,84.43,84.74,26288.0
2018-04-18 14:30:00,84.72,84.8,84.63,84.63,51542.0,84.72,84.8,84.63,84.63,51542.0
2018-04-18 15:00:00,84.65,84.72,84.42,84.45,37147.0,84.65,84.72,84.42,84.45,37147.0
2018-04-18 15:30:00,84.46,84.61,84.24,84.42,119370.0,84.46,84.61,84.24,84.42,119370.0
2018-04-19 09:30:00,84.06,84.68,83.85,84.4,99047.0,84.06,84.68,83.85,84.4,99047.0
2018-04-19 10:00:00,84.46,85.82,84.25,85.17,241261.0,84.46,85.82,84.25,85.17,241261.0
2018-04-19 10:30:00,85.15,85.45,84.7,84.82,67207.0,85.15,85.45,84.7,84.82,67207.0
2018-04-19 11:00:00,84.88,85.02,84.64,84.75,45272.0,84.88,85.02,84.64,84.75,45272.0
2018-04-19 11:30:00,84.81,84.81,83.76,83.78,47491.0,84.81,84.81,83.76,83.78,47491.0
2018-04-19 12:00:00,83.83,83.86,83.01,83.41,69805.0,83.83,83.86,83.01,83.41,69805.0
2018-04-19 12:30:00,83.45,83.58,83.0,83.25,60005.0,83.45,83.58,83.0,83.25,60005.0
2018-04-19 13:00:00,83.24,83.32,82.96,83.23,52220.0,83.24,83.32,82.96,83.23,52220.0
2018-04-19 13:30:00,83.27,83.77,83.26,83.62,24177.0,83.27,83.77,83.26,83.62,24177.0
2018-04-19 14:00:00,83.62,83.93,83.55,83.74,24745.0,83.62,83.93,83.55,83.74,24745.0
2018-04-19 14:30:00,83.73,84.11,83.58,84.02,22642.0,83.73,84.11,83.58,84.02,22642.0
2018-04-19 15:00:00,84.02,84.02,83.59,83.7,36648.0,84.02,84.02,83.59,83.7,36648.0
2018-04-19 15:30:00,83.68,83.96,83.42,83.62,201989.0,83.68,83.96,83.42,83.62,201989.0
2018-04-20 09:30:00,83.54,84.04,83.28,83.58,50376.0,83.54,84.04,83.28,83.58,50376.0
2018-04-20 10:00:00,83.54,83.96,83.36,83.89,40815.0,83.54,83.96,83.36,83.89,40815.0
2018-04-20 10:30:00,83.88,83.99,83.48,83.59,33732.0,83.88,83.99,83.48,83.59,33732.0
2018-04-20 11:00:00,83.59,83.63,83.1,83.53,52881.0,83.59,83.63,83.1,83.53,52881.0
2018-04-20 11:30:00,83.56,83.94,83.55,83.9,41294.0,83.56,83.94,83.55,83.9,41294.0
2018-04-20 12:00:00,83.9,84.06,83.73,84.06,43988.0,83.9,84.06,83.73,84.06,43988.0
2018-04-20 12:30:00,84.01,84.22,83.98,84.18,35003.0,84.01,84.22,83.98,84.18,35003.0
2018-04-20 13:00:00,84.14,84.49,83.71,83.79,115504.0,84.14,84.49,83.71,83.79,115504.0
2018-04-20 13:30:00,83.87,83.87,81.1,82.47,438275.0,83.87,83.87,81.1,82.47,438275.0
2018-04-20 14:00:00,82.47,82.6,81.46,81.6,180606.0,82.47,82.6,81.46,81.6,180606.0
2018-04-20 14:30:00,81.6,81.99,81.38,81.82,152190.0,81.6,81.99,81.38,81.82,152190.0
2018-04-20 15:00:00,81.8,82.04,81.46,81.91,200450.0,81.8,82.04,81.46,81.91,200450.0
2018-04-20 15:30:00,81.9,82.97,81.75,82.3,314226.0,81.9,82.97,81.75,82.3,314226.0
2018-04-23 09:30:00,82.15,83.07,82.05,82.98,49594.0,82.15,83.07,82.05,82.98,49594.0
2018-04-23 10:00:00,82.99,83.0,82.39,82.48,48289.0,82.99,83.0,82.39,82.48,48289.0
2018-04-23 10:30:00,82.52,82.6,82.18,82.47,40018.0,82.52,82.6,82.18,82.47,40018.0
2018-04-23 11:00:00,82.46,82.92,82.4,82.92,29010.0,82.46,82.92,82.4,82.92,29010.0
2018-04-23 11:30:00,82.92,82.95,82.67,82.8,24020.0,82.92,82.95,82.67,82.8,24020.0
2018-04-23 12:00:00,82.79,82.9,82.36,82.36,20712.0,82.79,82.9,82.36,82.36,20712.0
2018-04-23 12:30:00,82.38,82.49,82.05,82.22,17970.0,82.38,82.49,82.05,82.22,17970.0
2018-04-23 13:00:00,82.17,82.17,81.74,81.87,31414.0,82.17,82.17,81.74,81.87,31414.0
2018-04-23 13:30:00,81.94,82.2,81.78,82.02,22425.0,81.94,82.2,81.78,82.02,22425.0
2018-04-23 14:00:00,82.01,82.32,81.94,82.0,58752.0,82.01,82.32,81.94,82.0,58752.0
2018-04-23 14:30:00,81.98,82.14,81.66,81.66,56446.0,81.98,82.14,81.66,81.66,56446.0
2018-04-23 15:00:00,81.66,82.2,81.63,82.11,43106.0,81.66,82.2,81.63,82.11,43106.0
2018-04-23 15:30:00,82.12,82.23,81.97,82.1,98547.0,82.12,82.23,81.97,82.1,98547.0
2018-04-24 09:30:00,82.91,83.49,81.77,81.96,44045.0,82.91,83.49,81.77,81.96,44045.0
2018-04-24 10:00:00,82.09,82.76,82.0,82.0,56182.0,82.09,82.76,82.0,82.0,56182.0
2018-04-24 10:30:00,81.98,82.22,81.74,81.93,33720.0,81.98,82.22,81.74,81.93,33720.0
2018-04-24 11:00:00,81.97,82.08,81.64,81.9,25955.0,81.97,82.08,81.64,81.9,25955.0
2018-04-24 11:30:00,81.97,82.18,81.66,81.95,31965.0,81.97,82.18,81.66,81.95,31965.0
2018-04-24 12:00:00,81.95,82.16,81.7,81.76,25220.0,81.95,82.16,81.7,81.76,25220.0
2018-04-24 12:30:00,81.7,81.74,81.33,81.33,30097.0,81.7,81.74,81.33,81.33,30097.0
2018-04-24 13:00:00,81.36,81.9,81.33,81.59,25341.0,81.36,81.9,81.33,81.59,25341.0
2018-04-24 13:30:00,81.59,81.62,81.34,81.35,57250.0,81.59,81.62,81.34,81.35,57250.0
2018-04-24 14:00:00,81.34,81.5,80.9,81.35,66698.0,81.34,81.5,80.9,81.35,66698.0
2018-04-24 14:30:00,81.31,81.54,80.97,81.26,47833.0,81.31,81.54,80.97,81.26,47833.0
2018-04-24 15:00:00,81.27,81.74,81.23,81.44,34797.0,81.27,81.74,81.23,81.44,34797.0
2018-04-24 15:30:00,81.4,81.44,81.03,81.15,99523.0,81.4,81.44,81.03,81.15,99523.0
2018-04-25 09:30:00,81.02,81.5,80.3,80.45,67935.0,81.02,81.5,80.3,80.45,67935.0
2018-04-25 10:00:00,80.54,81.11,80.41,80.92,61528.0,80.54,81.11,80.41,80.92,61528.0
2018-04-25 10:30:00,80.98,82.05,80.97,81.63,45877.0,80.98,82.05,80.97,81.63,45877.0
2018-04-25 11:00:00,81.64,82.16,81.58,81.69,37230.0,81.64,82.16,81.58,81.69,37230.0
2018-04-25 11:30:00,81.67,81.67,80.87,81.37,41857.0,81.67,81.67,80.87,81.37,41857.0
2018-04-25 12:00:00,81.32,81.45,80.9,81.31,32683.0,81.32,81.45,80.9,81.31,32683.0
2018-04-25 12:30:00,81.26,81.52,81.04,81.35,22469.0,81.26,81.52,81.04,81.35,22469.0
2018-04-25 13:00:00,81.34,81.91,81.3,81.84,39352.0,81.34,81.91,81.3,81.84,39352.0
2018-04-25 13:30:00,81.93,81.97,81.38,81.65,35378.0,81.93,81.97,81.38,81.65,35378.0
2018-04-25 14:00:00,81.65,81.88,81.34,81.48,52753.0,81.65,81.88,81.34,81.48,52753.0
2018-04-25 14:30:00,81.42,82.03,81.38,81.98,60885.0,81.42,82.03,81.38,81.98,60885.0
2018-04-25 15:00:00,81.97,82.02,81.36,81.69,66750.0,81.97,82.02,81.36,81.69,66750.0
2018-04-25 15:30:00,81.7,82.08,81.14,81.53,168548.0,81.7,82.08,81.14,81.53,168548.0
2018-04-26 09:30:00,81.92,82.17,80.03,82.03,96467.0,81.92,82.17,80.03,82.03,96467.0
2018-04-26 10:00:00,81.92,83.06,81.68,82.95,169364.0,81.92,83.06,81.68,82.95,169364.0
2018-04-26 10:30:00,82.93,84.43,82.46,82.88,141310.0,82.93,84.43,82.46,82.88,141310.0
2018-04-26 11:00:00,82.97,83.14,81.95,81.98,84900.0,82.97,83.14,81.95,81.98,84900.0
2018-04-26 11:30:00,81.98,81.99,81.27,81.76,66531.0,81.98,81.99,81.27,81.76,66531.0
2018-04-26 12:00:00,81.77,82.35,81.62,82.34,80349.0,81.77,82.35,81.62,82.34,80349.0
2018-04-26 12:30:00,82.34,82.73,82.32,82.71,49513.0,82.34,82.73,82.32,82.71,49513.0
2018-04-26 13:00:00,82.75,82.84,82.21,82.23,52095.0,82.75,82.84,82.21,82.23,52095.0
2018-04-26 13:30:00,82.21,83.16,82.16,82.98,49891.0,82.21,83.16,82.16,82.98,49891.0
2018-04-26 14:00:00,83.01,83.4,82.96,83.38,62486.0,83.01,83.4,82.96,83.38,62486.0
2018-04-26 14:30:00,83.38,83.38,82.98,83.3,74640.0,83.38,83.38,82.98,83.3,74640.0
2018-04-26 15:00:00,83.27,83.38,82.85,83.14,97809.0,83.27,83.38,82.85,83.14,97809.0
2018-04-26 15:30:00,83.09,83.4,82.46,82.51,302929.0,83.09,83.4,82.46,82.51,302929.0
2018-04-27 09:30:00,82.47,83.5,82.3,83.1,75784.0,82.47,83.5,82.3,83.1,75784.0
2018-04-27 10:00:00,83.14,83.49,82.82,83.42,66329.0,83.14,83.49,82.82,83.42,66329.0
2018-04-27 10:30:00,83.42,83.43,82.79,82.89,94551.0,83.42,83.43,82.79,82.89,94551.0
2018-04-27 11:00:00,82.89,83.36,82.8,83.19,85631.0,82.89,83.36,82.8,83.19,85631.0
2018-04-27 11:30:00,83.23,83.34,82.92,83.04,38146.0,83.23,83.34,82.92,83.04,38146.0
2018-04-27 12:00:00,83.08,83.41,82.94,83.39,31505.0,83.08,83.41,82.94,83.39,31505.0
2018-04-27 12:30:00,83.38,83.61,83.04,83.5,34586.0,83.38,83.61,83.04,83.5,34586.0
2018-04-27 13:00:00,83.51,83.53,83.2,83.22,27233.0,83.51,83.53,83.2,83.22,27233.0
2018-04-27 13:30:00,83.19,83.35,83.16,83.22,30121.0,83.19,83.35,83.16,83.22,30121.0
2018-04-27 14:00:00,83.19,83.48,83.08,83.35,32531.0,83.19,83.48,83.08,83.35,32531.0
2018-04-27 14:30:00,83.35,83.75,83.35,83.72,55093.0,83.35,83.75,83.35,83.72,55093.0
2018-04-27 15:00:00,83.73,83.99,83.71,83.98,93276.0,83.73,83.99,83.71,83.98,93276.0
2018-04-27 15:30:00,83.98,84.7,83.98,84.31,254803.0,83.98,84.7,83.98,84.31,254803.0
2018-04-30 09:30:00,84.71,84.99,84.03,84.37,71424.0,84.71,84.99,84.03,84.37,71424.0
2018-04-30 10:00:00,84.36,85.69,84.36,85.51,153039.0,84.36,85.69,84.36,85.51,153039.0
2018-04-30 10:30:00,85.51,85.98,85.45,85.74,95590.0,85.51,85.98,85.45,85.74,95590.0
2018-04-30 11:00:00,85.76,85.89,85.23,85.54,95653.0,85.76,85.89,85.23,85.54,95653.0
2018-04-30 11:30:00,85.54,85.54,84.85,85.21,146382.0,85.54,85.54,84.85,85.21,146382.0
2018-04-30 12:00:00,85.13,85.13,84.15,84.38,58012.0,85.13,85.13,84.15,84.38,58012.0
2018-04-30 12:30:00,84.34,84.36,83.73,84.01,44942.0,84.34,84.36,83.73,84.01,44942.0
2018-04-30 13:00:00,84.03,84.33,83.88,84.06,51405.0,84.03,84.33,83.88,84.06,51405.0
2018-04-30 13:30:00,84.12,84.42,83.76,83.91,49543.0,84.12,84.42,83.76,83.91,49543.0
2018-04-30 14:00:00,83.91,83.96,83.45,83.9,68112.0,83.91,83.96,83.45,83.9,68112.0
2018-04-30 14:30:00,83.88,83.97,83.51,83.66,60245.0,83.88,83.97,83.51,83.66,60245.0
2018-04-30 15:00:00,83.69,83.9,83.42,83.42,76480.0,83.69,83.9,83.42,83.42,76480.0
2018-04-30 15:30:00,83.34,83.64,83.24,83.5,248627.0,83.34,83.64,83.24,83.5,248627.0
2018-05-01 09:30:00,83.47,84.98,83.18,84.78,69239.0,83.47,84.98,83.18,84.78,69239.0
2018-05-01 10:00:00,84.81,84.91,84.39,84.42,77962.0,84.81,84.91,84.39,84.42,77962.0
2018-05-01 10:30:00,84.46,85.03,84.4,84.45,52759.0,84.46,85.03,84.4,84.45,52759.0
2018-05-01 11:00:00,84.38,84.38,83.87,84.08,75795.0,84.38,84.38,83.87,84.08,75795.0
2018-05-01 11:30:00,84.08,84.35,83.71,83.83,82784.0,84.08,84.35,83.71,83.83,82784.0
2018-05-01 12:00:00,83.84,84.47,83.83,84.35,36316.0,83.84,84.47,83.83,84.35,36316.0
2018-05-01 12:30:00,84.34,84.68,84.3,84.42,22757.0,84.34,84.68,84.3,84.42,22757.0
2018-05-01 13:00:00,84.39,84.41,84.06,84.31,22112.0,84.39,84.41,84.06,84.31,22112.0
2018-05-01 13:30:00,84.3,84.61,84.03,84.56,30917.0,84.3,84.61,84.03,84.56,30917.0
2018-05-01 14:00:00,84.56,84.97,84.51,84.94,72258.0,84.56,84.97,84.51,84.94,72258.0
2018-05-01 14:30:00,84.91,85.4,84.82,85.19,67796.0,84.91,85.4,84.82,85.19,67796.0
2018-05-01 15:00:00,85.17,85.51,85.14,85.42,113340.0,85.17,85.51,85.14,85.42,113340.0
2018-05-01 15:30:00,85.44,86.29,85.44,86.19,331214.0,85.44,86.29,85.44,86.19,331214.0
2018-05-02 09:30:00,85.69,85.73,84.67,84.77,85180.0,85.69,85.73,84.67,84.77,85180.0
2018-05-02 10:00:00,84.79,85.03,84.5,84.64,107658.0,84.79,85.03,84.5,84.64,107658.0
2018-05-02 10:30:00,84.64,84.86,84.5,84.5,59696.0,84.64,84.86,84.5,84.5,59696.0
2018-05-02 11:00:00,84.52,84.84,84.38,84.55,68954.0,84.52,84.84,84.38,84.55,68954.0
2018-05-02 11:30:00,84.56,84.77,84.14,84.15,83073.0,84.56,84.77,84.14,84.15,83073.0
2018-05-02 12:00:00,84.14,84.37,83.99,84.34,46820.0,84.14,84.37,83.99,84.34,46820.0
2018-05-02 12:30:00,84.34,84.41,84.15,84.38,70217.0,84.34,84.41,84.15,84.38,70217.0
2018-05-02 13:00:00,84.4,84.46,84.06,84.08,120145.0,84.4,84.46,84.06,84.08,120145.0
2018-05-02 13:30:00,84.1,84.1,83.82,83.89,80306.0,84.1,84.1,83.82,83.89,80306.0
2018-05-02 14:00:00,83.92,84.1,83.68,83.86,110184.0,83.92,84.1,83.68,83.86,110184.0
2018-05-02 14:30:00,83.84,83.89,83.35,83.4,55346.0,83.84,83.89,83.35,83.4,55346.0
2018-05-02 15:00:00,83.42,83.52,82.98,82.98,102521.0,83.42,83.52,82.98,82.98,102521.0
2018-05-02 15:30:00,83.0,83.02,82.31,82.36,246152.0,83.0,83.02,82.31,82.36,246152.0
2018-05-03 09:30:00,82.02,83.15,81.87,82.81,44835.0,82.02,83.15,81.87,82.81,44835.0
2018-05-03 10:00:00,82.75,82.86,81.94,82.0,31543.0,82.75,82.86,81.94,82.0,31543.0
2018-05-03 10:30:00,82.0,82.0,81.52,81.76,68857.0,82.0,82.0,81.52,81.76,68857.0
2018-05-03 11:00:00,81.76,82.1,81.7,81.7,41147.0,81.76,82.1,81.7,81.7,41147.0
2018-05-03 11:30:00,81.76,82.24,81.75,82.0,50182.0,81.76,82.24,81.75,82.0,50182.0
2018-05-03 12:00:00,82.04,82.23,81.78,81.78,18456.0,82.04,82.23,81.78,81.78,18456.0
2018-05-03 12:30:00,81.73,82.69,81.68,82.64,35870.0,81.73,82.69,81.68,82.64,35870.0
2018-05-03 13:00:00,82.65,82.68,82.25,82.39,37303.0,82.65,82.68,82.25,82.39,37303.0
2018-05-03 13:30:00,82.4,82.65,82.35,82.53,24898.0,82.4,82.65,82.35,82.53,24898.0
2018-05-03 14:00:00,82.5,82.7,82.41,82.68,19532.0,82.5,82.7,82.41,82.68,19532.0
2018-05-03 14:30:00,82.68,82.84,82.43,82.46,25700.0,82.68,82.84,82.43,82.46,25700.0
2018-05-03 15:00:00,82.5,82.75,82.49,82.7,43465.0,82.5,82.75,82.49,82.7,43465.0
2018-05-03 15:30:00,82.7,82.77,82.16,82.31,118080.0,82.7,82.77,82.16,82.31,118080.0
2018-05-04 09:30:00,82.4,84.14,82.3,83.95,96791.0,82.4,84.14,82.3,83.95,96791.0
2018-05-04 10:00:00,83.9,84.18,83.58,83.98,92822.0,83.9,84.18,83.58,83.98,92822.0
2018-05-04 10:30:00,83.96,84.85,83.87,84.78,65744.0,83.96,84.85,83.87,84.78,65744.0
2018-05-04 11:00:00,84.84,85.37,84.75,85.34,76193.0,84.84,85.37,84.75,85.34,76193.0
2018-05-04 11:30:00,85.36,85.74,85.33,85.6,99260.0,85.36,85.74,85.33,85.6,99260.0
2018-05-04 12:00:00,85.63,85.74,85.11,85.11,53676.0,85.63,85.74,85.11,85.11,53676.0
2018-05-04 12:30:00,85.14,85.53,85.01,85.44,48336.0,85.14,85.53,85.01,85.44,48336.0
2018-05-04 13:00:00,85.41,85.65,85.15,85.57,55785.0,85.41,85.65,85.15,85.57,55785.0
2018-05-04 13:30:00,85.59,85.74,85.5,85.73,34385.0,85.59,85.74,85.5,85.73,34385.0
2018-05-04 14:00:00,85.71,85.97,85.61,85.7,81885.0,85.71,85.97,85.61,85.7,81885.0
2018-05-04 14:30:00,85.67,85.9,85.39,85.58,81947.0,85.67,85.9,85.39,85.58,81947.0
2018-05-04 15:00:00,85.6,85.78,85.15,85.36,92754.0,85.6,85.78,85.15,85.36,92754.0
2018-05-04 15:30:00,85.37,85.42,85.15,85.34,226357.0,85.37,85.42,85.15,85.34,226357.0
2018-05-07 09:30:00,85.96,85.99,85.46,85.92,49720.0,85.96,85.99,85.46,85.92,49720.0
2018-05-07 10:00:00,85.88,86.03,85.62,86.0,62476.0,85.88,86.03,85.62,86.0,62476.0
2018-05-07 10:30:00,86.0,86.04,85.42,85.86,45428.0,86.0,86.04,85.42,85.86,45428.0
2018-05-07 11:00:00,85.86,86.02,85.76,85.78,53902.0,85.86,86.02,85.76,85.78,53902.0
2018-05-07 11:30:00,85.84,86.0,85.76,85.89,33404.0,85.84,86.0,85.76,85.89,33404.0
2018-05-07 12:00:00,85.89,85.99,85.84,85.85,26667.0,85.89,85.99,85.84,85.85,26667.0
2018-05-07 12:30:00,85.85,85.99,85.74,85.92,24162.0,85.85,85.99,85.74,85.92,24162.0
2018-05-07 13:00:00,85.94,86.01,85.87,85.95,41676.0,85.94,86.01,85.87,85.95,41676.0
2018-05-07 13:30:00,85.97,86.01,85.94,86.0,82246.0,85.97,86.01,85.94,86.0,82246.0
2018-05-07 14:00:00,85.96,86.01,85.92,86.0,92557.0,85.96,86.01,85.92,86.0,92557.0
2018-05-07 14:30:00,85.99,86.66,85.98,86.57,95686.0,85.99,86.66,85.98,86.57,95686.0
2018-05-07 15:00:00,86.61,86.89,86.39,86.68,72605.0,86.61,86.89,86.39,86.68,72605.0
2018-05-07 15:30:00,86.67,87.2,86.63,86.95,271621.0,86.67,87.2,86.63,86.95,271621.0
2018-05-08 09:30:00,86.65,87.24,86.33,86.88,84526.0,86.65,87.24,86.33,86.88,84526.0
2018-05-08 10:00:00,86.98,87.17,86.69,86.87,44300.0,86.98,87.17,86.69,86.87,44300.0
2018-05-08 10:30:00,86.85,87.16,86.7,86.72,48273.0,86.85,87.16,86.7,86.72,48273.0
2018-05-08 11:00:00,86.75,87.33,86.58,87.21,67509.0,86.75,87.33,86.58,87.21,67509.0
2018-05-08 11:30:00,87.23,87.23,86.92,87.11,41511.0,87.23,87.23,86.92,87.11,41511.0
2018-05-08 12:00:00,87.08,87.1,86.81,86.95,31975.0,87.08,87.1,86.81,86.95,31975.0
2018-05-08 12:30:00,86.94,87.13,86.88,86.91,29981.0,86.94,87.13,86.88,86.91,29981.0
2018-05-08 13:00:00,86.89,86.94,86.66,86.83,45148.0,86.89,86.94,86.66,86.83,45148.0
2018-05-08 13:30:00,86.86,86.94,86.66,86.7,29978.0,86.86,86.94,86.66,86.7,29978.0
2018-05-08 14:00:00,86.74,86.92,86.67,86.75,32710.0,86.74,86.92,86.67,86.75,32710.0
2018-05-08 14:30:00,86.73,86.94,86.62,86.71,40511.0,86.73,86.94,86.62,86.71,40511.0
2018-05-08 15:00:00,86.66,87.13,86.58,86.93,69017.0,86.66,87.13,86.58,86.93,69017.0
2018-05-08 15:30:00,86.95,87.05,86.75,86.82,95129.0,86.95,87.05,86.75,86.82,95129.0
2018-05-09 09:30:00,86.76,87.16,86.02,86.95,73514.0,86.76,87.16,86.02,86.95,73514.0
2018-05-09 10:00:00,86.79,86.95,86.67,86.75,65021.0,86.79,86.95,86.67,86.75,65021.0
2018-05-09 10:30:00,86.77,86.9,86.6,86.75,28648.0,86.77,86.9,86.6,86.75,28648.0
2018-05-09 11:00:00,86.79,87.0,86.56,86.6,29283.0,86.79,87.0,86.56,86.6,29283.0
2018-05-09 11:30:00,86.62,86.62,86.35,86.47,23207.0,86.62,86.62,86.35,86.47,23207.0
2018-05-09 12:00:00,86.49,86.76,86.47,86.64,38556.0,86.49,86.76,86.47,86.64,38556.0
2018-05-09 12:30:00,86.67,86.82,86.54,86.7,75560.0,86.67,86.82,86.54,86.7,75560.0
2018-05-09 13:00:00,86.7,87.49,86.65,87.49,36435.0,86.7,87.49,86.65,87.49,36435.0
2018-05-09 13:30:00,87.44,87.98,87.38,87.9,39022.0,87.44,87.98,87.38,87.9,39022.0
2018-05-09 14:00:00,87.91,88.47,87.85,88.16,54112.0,87.91,88.47,87.85,88.16,54112.0
2018-05-09 14:30:00,88.16,88.34,87.85,88.34,40997.0,88.16,88.34,87.85,88.34,40997.0
2018-05-09 15:00:00,88.31,88.43,88.14,88.34,52512.0,88.31,88.43,88.14,88.34,52512.0
2018-05-09 15:30:00,88.35,88.72,88.3,88.44,211939.0,88.35,88.72,88.3,88.44,211939.0
2018-05-10 09:30:00,89.15,89.97,88.93,89.62,126946.0,89.15,89.97,88.93,89.62,126946.0
2018-05-10 10:00:00,89.64,90.11,89.33,89.7,201770.0,89.64,90.11,89.33,89.7,201770.0
2018-05-10 10:30:00,89.7,89.77,89.12,89.24,274563.0,89.7,89.77,89.12,89.24,274563.0
2018-05-10 11:00:00,89.34,89.8,89.26,89.66,93166.0,89.34,89.8,89.26,89.66,93166.0
2018-05-10 11:30:00,89.63,89.68,89.35,89.46,144167.0,89.63,89.68,89.35,89.46,144167.0
2018-05-10 12:00:00,89.48,90.24,89.43,90.14,155649.0,89.48,90.24,89.43,90.14,155649.0
2018-05-10 12:30:00,90.09,90.1,89.58,89.8,73395.0,90.09,90.1,89.58,89.8,73395.0
2018-05-10 13:00:00,89.77,89.83,89.55,89.74,44404.0,89.77,89.83,89.55,89.74,44404.0
2018-05-10 13:30:00,89.73,89.75,89.43,89.49,132041.0,89.73,89.75,89.43,89.49,132041.0
2018-05-10 14:00:00,89.49,89.59,89.19,89.59,98532.0,89.49,89.59,89.19,89.59,98532.0
2018-05-10 14:30:00,89.57,89.95,89.44,89.78,154845.0,89.57,89.95,89.44,89.78,154845.0
2018-05-10 15:00:00,89.78,89.81,89.31,89.52,136006.0,89.78,89.81,89.31,89.52,136006.0
2018-05-10 15:30:00,89.49,89.69,89.22,89.39,291692.0,89.49,89.69,89.22,89.39,291692.0
2018-05-11 09:30:00,89.43,89.97,88.01,88.94,195741.0,89.43,89.97,88.01,88.94,195741.0
2018-05-11 10:00:00,88.86,89.14,88.56,88.62,105725.0,88.86,89.14,88.56,88.62,105725.0
2018-05-11 10:30:00,88.64,89.25,88.43,89.16,61597.0,88.64,89.25,88.43,89.16,61597.0
2018-05-11 11:00:00,89.2,89.21,88.36,88.44,53438.0,89.2,89.21,88.36,88.44,53438.0
2018-05-11 11:30:00,88.45,88.71,88.3,88.45,64249.0,88.45,88.71,88.3,88.45,64249.0
2018-05-11 12:00:00,88.48,88.66,87.79,87.89,163726.0,88.48,88.66,87.79,87.89,163726.0
2018-05-11 12:30:00,87.9,88.09,87.59,87.59,74803.0,87.9,88.09,87.59,87.59,74803.0
2018-05-11 13:00:00,87.64,88.12,87.55,88.11,45810.0,87.64,88.12,87.55,88.11,45810.0
2018-05-11 13:30:00,88.1,88.1,87.77,87.84,55626.0,88.1,88.1,87.77,87.84,55626.0
2018-05-11 14:00:00,87.85,88.54,87.68,88.5,57389.0,87.85,88.54,87.68,88.5,57389.0
2018-05-11 14:30:00,88.51,88.71,88.39,88.58,95390.0,88.51,88.71,88.39,88.58,95390.0
2018-05-11 15:00:00,88.57,88.6,88.33,88.4,168833.0,88.57,88.6,88.33,88.4,168833.0
2018-05-11 15:30:00,88.4,88.48,88.2,88.41,316617.0,88.4,88.48,88.2,88.41,316617.0
2018-05-14 09:30:00,88.69,89.26,88.26,88.84,93830.0,88.69,89.26,88.26,88.84,93830.0
2018-05-14 10:00:00,88.82,89.81,88.75,89.68,40487.0,88.82,89.81,88.75,89.68,40487.0
2018-05-14 10:30:00,89.76,89.84,89.21,89.51,68187.0,89.76,89.84,89.21,89.51,68187.0
2018-05-14 11:00:00,89.51,89.8,89.2,89.33,114241.0,89.51,89.8,89.2,89.33,114241.0
2018-05-14 11:30:00,89.39,89.58,88.3,89.56,40370.0,89.39,89.58,88.3,89.56,40370.0
2018-05-14 12:00:00,89.56,89.98,89.48,89.9,40057.0,89.56,89.98,89.48,89.9,40057.0
2018-05-14 12:30:00,89.89,89.95,89.2,89.24,47298.0,89.89,89.95,89.2,89.24,47298.0
2018-05-14 13:00:00,89.16,89.25,88.86,88.92,17957.0,89.16,89.25,88.86,88.92,17957.0
2018-05-14 13:30:00,88.9,89.23,88.64,89.13,22436.0,88.9,89.23,88.64,89.13,22436.0
2018-05-14 14:00:00,89.14,89.14,88.51,88.55,50983.0,89.14,89.14,88.51,88.55,50983.0
2018-05-14 14:30:00,88.55,89.34,88.53,89.26,118188.0,88.55,89.34,88.53,89.26,118188.0
2018-05-14 15:00:00,89.23,89.6,88.94,89.5,86410.0,89.23,89.6,88.94,89.5,86410.0
2018-05-14 15:30:00,89.53,89.71,89.39,89.54,148054.0,89.53,89.71,89.39,89.54,148054.0
2018-05-15 09:30:00,88.77,88.79,87.77,88.03,69087.0,88.77,88.79,87.77,88.03,69087.0
2018-05-15 10:00:00,88.06,88.6,88.01,88.45,49684.0,88.06,88.6,88.01,88.45,49684.0
2018-05-15 10:30:00,88.45,88.61,87.76,87.82,27476.0,88.45,88.61,87.76,87.82,27476.0
2018-05-15 11:00:00,87.79,87.93,87.75,87.88,24133.0,87.79,87.93,87.75,87.88,24133.0
2018-05-15 11:30:00,87.86,88.15,87.85,87.95,33040.0,87.86,88.15,87.85,87.95,33040.0
2018-05-15 12:00:00,87.95,88.01,87.63,87.85,24513.0,87.95,88.01,87.63,87.85,24513.0
2018-05-15 12:30:00,87.88,88.28,87.82,88.2,21488.0,87.88,88.28,87.82,88.2,21488.0
2018-05-15 13:00:00,88.18,88.45,88.0,88.41,21341.0,88.18,88.45,88.0,88.41,21341.0
2018-05-15 13:30:00,88.37,88.43,88.0,88.0,18274.0,88.37,88.43,88.0,88.0,18274.0
2018-05-15 14:00:00,87.98,88.52,87.93,88.49,26159.0,87.98,88.52,87.93,88.49,26159.0
2018-05-15 14:30:00,88.47,88.7,88.44,88.54,27698.0,88.47,88.7,88.44,88.54,27698.0
2018-05-15 15:00:00,88.55,88.72,88.41,88.6,64487.0,88.55,88.72,88.41,88.6,64487.0
2018-05-15 15:30:00,88.58,88.77,88.52,88.66,127688.0,88.58,88.77,88.52,88.66,127688.0
2018-05-16 09:30:00,89.13,89.47,88.81,88.91,41547.0,89.13,89.47,88.81,88.91,41547.0
2018-05-16 10:00:00,88.96,89.18,88.57,89.03,35230.0,88.96,89.18,88.57,89.03,35230.0
2018-05-16 10:30:00,89.01,89.4,88.97,89.34,32347.0,89.01,89.4,88.97,89.34,32347.0
2018-05-16 11:00:00,89.34,89.53,89.21,89.35,19780.0,89.34,89.53,89.21,89.35,19780.0
2018-05-16 11:30:00,89.39,89.69,89.29,89.59,14966.0,89.39,89.69,89.29,89.59,14966.0
2018-05-16 12:00:00,89.5,89.76,89.45,89.74,17484.0,89.5,89.76,89.45,89.74,17484.0
2018-05-16 12:30:00,89.72,89.98,89.67,89.79,19671.0,89.72,89.98,89.67,89.79,19671.0
2018-05-16 13:00:00,89.85,89.96,89.79,89.86,21849.0,89.85,89.96,89.79,89.86,21849.0
2018-05-16 13:30:00,89.86,89.95,89.7,89.85,22726.0,89.86,89.95,89.7,89.85,22726.0
2018-05-16 14:00:00,89.84,89.94,89.68,89.93,27312.0,89.84,89.94,89.68,89.93,27312.0
2018-05-16 14:30:00,89.92,89.97,89.76,89.8,25459.0,89.92,89.97,89.76,89.8,25459.0
2018-05-16 15:00:00,89.78,89.78,89.43,89.52,36811.0,89.78,89.78,89.43,89.52,36811.0
2018-05-16 15:30:00,89.53,89.59,89.22,89.54,110261.0,89.53,89.59,89.22,89.54,110261.0
2018-05-17 09:30:00,89.04,89.29,88.28,88.5,42161.0,89.04,89.29,88.28,88.5,42161.0
2018-05-17 10:00:00,88.5,88.66,88.39,88.46,22893.0,88.5,88.66,88.39,88.46,22893.0
2018-05-17 10:30:00,88.46,88.68,88.34,88.66,29677.0,88.46,88.68,88.34,88.66,29677.0
2018-05-17 11:00:00,88.68,89.1,88.58,89.08,29565.0,88.68,89.1,88.58,89.08,29565.0
2018-05-17 11:30:00,89.0,89.21,88.44,88.51,26791.0,89.0,89.21,88.44,88.51,26791.0
2018-05-17 12:00:00,88.5,88.56,88.19,88.22,26140.0,88.5,88.56,88.19,88.22,26140.0
2018-05-17 12:30:00,88.2,88.23,87.94,87.98,22920.0,88.2,88.23,87.94,87.98,22920.0
2018-05-17 13:00:00,87.99,88.05,87.69,87.95,25139.0,87.99,88.05,87.69,87.95,25139.0
2018-05-17 13:30:00,87.99,88.03,87.65,87.65,18977.0,87.99,88.03,87.65,87.65,18977.0
2018-05-17 14:00:00,87.65,88.07,87.61,88.01,20623.0,87.65,88.07,87.61,88.01,20623.0
2018-05-17 14:30:00,88.02,88.21,87.94,88.21,23251.0,88.02,88.21,87.94,88.21,23251.0
2018-05-17 15:00:00,88.19,88.49,88.09,88.4,31168.0,88.19,88.49,88.09,88.4,31168.0
2018-05-17 15:30:00,88.39,88.48,88.21,88.42,78039.0,88.39,88.48,88.21,88.42,78039.0
2018-05-18 09:30:00,88.83,89.42,88.1,88.29,71673.0,88.83,89.42,88.1,88.29,71673.0
2018-05-18 10:00:00,88.31,88.31,87.28,87.92,70209.0,88.31,88.31,87.28,87.92,70209.0
2018-05-18 10:30:00,87.95,88.24,87.55,88.06,25552.0,87.95,88.24,87.55,88.06,25552.0
2018-05-18 11:00:00,88.04,88.23,87.94,88.06,20055.0,88.04,88.23,87.94,88.06,20055.0
2018-05-18 11:30:00,88.08,88.59,87.99,88.59,23810.0,88.08,88.59,87.99,88.59,23810.0
2018-05-18 12:00:00,88.52,88.6,88.29,88.36,17727.0,88.52,88.6,88.29,88.36,17727.0
2018-05-18 12:30:00,88.43,88.47,88.13,88.24,22184.0,88.43,88.47,88.13,88.24,22184.0
2018-05-18 13:00:00,88.21,88.34,88.07,88.26,14005.0,88.21,88.34,88.07,88.26,14005.0
2018-05-18 13:30:00,88.21,88.27,88.04,88.09,18512.0,88.21,88.27,88.04,88.09,18512.0
2018-05-18 14:00:00,88.12,88.19,88.03,88.14,19476.0,88.12,88.19,88.03,88.14,19476.0
2018-05-18 14:30:00,88.07,88.43,88.01,88.4,19063.0,88.07,88.43,88.01,88.4,19063.0
2018-05-18 15:00:00,88.41,88.66,88.37,88.66,38847.0,88.41,88.66,88.37,88.66,38847.0
2018-05-18 15:30:00,88.63,88.97,88.6,88.87,148930.0,88.63,88.97,88.6,88.87,148930.0
2018-05-21 09:30:00,89.06,90.34,89.06,89.91,68950.0,89.06,90.34,89.06,89.91,68950.0
2018-05-21 10:00:00,89.88,90.56,89.88,90.33,47615.0,89.88,90.56,89.88,90.33,47615.0
2018-05-21 10:30:00,90.39,90.84,90.3,90.66,62060.0,90.39,90.84,90.3,90.66,62060.0
2018-05-21 11:00:00,90.66,90.85,89.77,89.97,103864.0,90.66,90.85,89.77,89.97,103864.0
2018-05-21 11:30:00,89.99,89.99,89.45,89.51,57586.0,89.99,89.99,89.45,89.51,57586.0
2018-05-21 12:00:00,89.48,89.61,89.16,89.27,29703.0,89.48,89.61,89.16,89.27,29703.0
2018-05-21 12:30:00,89.24,89.63,89.24,89.36,33258.0,89.24,89.63,89.24,89.36,33258.0
2018-05-21 13:00:00,89.36,89.36,89.14,89.14,12504.0,89.36,89.36,89.14,89.14,12504.0
2018-05-21 13:30:00,89.15,89.29,89.06,89.09,12730.0,89.15,89.29,89.06,89.09,12730.0
2018-05-21 14:00:00,89.05,89.41,88.98,89.33,35531.0,89.05,89.41,88.98,89.33,35531.0
2018-05-21 14:30:00,89.33,89.44,89.26,89.31,30526.0,89.33,89.44,89.26,89.31,30526.0
2018-05-21 15:00:00,89.29,89.3,89.0,89.09,30929.0,89.29,89.3,89.0,89.09,30929.0
2018-05-21 15:30:00,89.1,89.39,89.07,89.37,82967.0,89.1,89.39,89.07,89.37,82967.0
2018-05-22 09:30:00,87.0,87.0,84.02,84.67,1031353.0,87.0,87.0,84.02,84.67,1031353.0
2018-05-22 10:00:00,84.69,85.58,84.03,85.29,352939.0,84.69,85.58,84.03,85.29,352939.0
2018-05-22 10:30:00,85.26,86.31,85.17,85.4,268774.0,85.26,86.31,85.17,85.4,268774.0
2018-05-22 11:00:00,85.43,85.81,85.36,85.65,189897.0,85.43,85.81,85.36,85.65,189897.0
2018-05-22 11:30:00,85.69,86.7,85.61,86.68,114323.0,85.69,86.7,85.61,86.68,114323.0
2018-05-22 12:00:00,86.61,86.99,86.41,86.58,213102.0,86.61,86.99,86.41,86.58,213102.0
2018-05-22 12:30:00,86.54,87.92,86.47,86.81,223508.0,86.54,87.92,86.47,86.81,223508.0
2018-05-22 13:00:00,86.71,87.13,86.45,86.97,59769.0,86.71,87.13,86.45,86.97,59769.0
2018-05-22 13:30:00,86.97,87.12,86.67,86.95,54350.0,86.97,87.12,86.67,86.95,54350.0
2018-05-22 14:00:00,86.95,87.98,86.88,87.96,139209.0,86.95,87.98,86.88,87.96,139209.0
2018-05-22 14:30:00,87.94,88.18,87.2,87.42,138705.0,87.94,88.18,87.2,87.42,138705.0
2018-05-22 15:00:00,87.46,87.86,87.13,87.48,82065.0,87.46,87.86,87.13,87.48,82065.0
2018-05-22 15:30:00,87.43,87.78,87.16,87.6,207722.0,87.43,87.78,87.16,87.6,207722.0
2018-05-23 09:30:00,86.94,88.58,86.7,88.41,99654.0,86.94,88.58,86.7,88.41,99654.0
2018-05-23 10:00:00,88.42,89.89,88.21,89.69,109837.0,88.42,89.89,88.21,89.69,109837.0
2018-05-23 10:30:00,89.66,89.71,88.86,89.26,93801.0,89.66,89.71,88.86,89.26,93801.0
2018-05-23 11:00:00,89.26,89.26,88.63,89.15,40669.0,89.26,89.26,88.63,89.15,40669.0
2018-05-23 11:30:00,89.11,89.6,88.99,89.45,37337.0,89.11,89.6,88.99,89.45,37337.0
2018-05-23 12:00:00,89.43,89.53,89.01,89.01,26668.0,89.43,89.53,89.01,89.01,26668.0
2018-05-23 12:30:00,89.01,89.2,88.92,89.03,33381.0,89.01,89.2,88.92,89.03,33381.0
2018-05-23 13:00:00,89.0,89.01,88.18,88.25,46007.0,89.0,89.01,88.18,88.25,46007.0
2018-05-23 13:30:00,88.23,88.95,88.22,88.95,31163.0,88.23,88.95,88.22,88.95,31163.0
2018-05-23 14:00:00,88.95,89.66,88.94,89.33,53159.0,88.95,89.66,88.94,89.33,53159.0
2018-05-23 14:30:00,89.32,89.44,89.05,89.22,53388.0,89.32,89.44,89.05,89.22,53388.0
2018-05-23 15:00:00,89.22,89.32,88.96,88.97,45437.0,89.22,89.32,88.96,88.97,45437.0
2018-05-23 15:30:00,88.97,88.99,88.25,88.47,193162.0,88.97,88.99,88.25,88.47,193162.0
2018-05-24 09:30:00,88.99,89.9,88.54,89.74,93196.0,88.99,89.9,88.54,89.74,93196.0
2018-05-24 10:00:00,89.73,89.74,88.57,88.65,57035.0,89.73,89.74,88.57,88.65,57035.0
2018-05-24 10:30:00,88.67,89.34,88.42,89.03,59757.0,88.67,89.34,88.42,89.03,59757.0
2018-05-24 11:00:00,89.02,89.47,88.99,89.28,31985.0,89.02,89.47,88.99,89.28,31985.0
2018-05-24 11:30:00,89.27,89.32,89.05,89.23,30547.0,89.27,89.32,89.05,89.23,30547.0
2018-05-24 12:00:00,89.24,89.24,89.08,89.13,26669.0,89.24,89.24,89.08,89.13,26669.0
2018-05-24 12:30:00,89.16,89.17,89.03,89.03,19861.0,89.16,89.17,89.03,89.03,19861.0
2018-05-24 13:00:00,89.03,89.22,89.01,89.14,25911.0,89.03,89.22,89.01,89.14,25911.0
2018-05-24 13:30:00,89.14,89.15,88.64,88.66,33822.0,89.14,89.15,88.64,88.66,33822.0
2018-05-24 14:00:00,88.7,88.71,88.26,88.4,54067.0,88.7,88.71,88.26,88.4,54067.0
2018-05-24 14:30:00,88.42,88.52,88.16,88.22,55125.0,88.42,88.52,88.16,88.22,55125.0
2018-05-24 15:00:00,88.21,88.65,88.17,88.59,53718.0,88.21,88.65,88.17,88.59,53718.0
2018-05-24 15:30:00,88.58,88.62,88.23,88.28,192697.0,88.58,88.62,88.23,88.28,192697.0
2018-05-25 09:30:00,90.6,92.42,90.27,91.17,727221.0,90.6,92.42,90.27,91.17,727221.0
2018-05-25 10:00:00,91.17,92.84,91.09,92.81,536085.0,91.17,92.84,91.09,92.81,536085.0
2018-05-25 10:30:00,92.75,92.81,91.49,91.82,257424.0,92.75,92.81,91.49,91.82,257424.0
2018-05-25 11:00:00,91.86,92.49,91.77,92.23,97874.0,91.86,92.49,91.77,92.23,97874.0
2018-05-25 11:30:00,92.28,92.87,92.02,92.13,100449.0,92.28,92.87,92.02,92.13,100449.0
2018-05-25 12:00:00,92.13,92.36,92.0,92.33,86280.0,92.13,92.36,92.0,92.33,86280.0
2018-05-25 12:30:00,92.33,92.63,92.12,92.22,293028.0,92.33,92.63,92.12,92.22,293028.0
2018-05-25 13:00:00,92.16,92.23,91.55,91.98,145153.0,92.16,92.23,91.55,91.98,145153.0
2018-05-25 13:30:00,91.96,92.43,91.9,92.36,46494.0,91.96,92.43,91.9,92.36,46494.0
2018-05-25 14:00:00,92.3,92.36,92.05,92.21,62973.0,92.3,92.36,92.05,92.21,62973.0
2018-05-25 14:30:00,92.21,92.25,91.92,92.04,58969.0,92.21,92.25,91.92,92.04,58969.0
2018-05-25 15:00:00,92.07,92.2,91.96,92.13,100207.0,92.07,92.2,91.96,92.13,100207.0
2018-05-25 15:30:00,92.11,92.59,92.09,92.5,341017.0,92.11,92.59,92.09,92.5,341017.0
2018-05-29 09:30:00,91.68,91.93,90.7,90.89,85380.0,91.68,91.93,90.7,90.89,85380.0
2018-05-29 10:00:00,90.87,91.51,90.82,91.36,89652.0,90.87,91.51,90.82,91.36,89652.0
2018-05-29 10:30:00,91.37,91.37,90.76,91.01,51137.0,91.37,91.37,90.76,91.01,51137.0
2018-05-29 11:00:00,91.0,91.02,90.49,90.65,24172.0,91.0,91.02,90.49,90.65,24172.0
2018-05-29 11:30:00,90.71,90.84,89.98,90.0,35966.0,90.71,90.84,89.98,90.0,35966.0
2018-05-29 12:00:00,90.0,90.17,89.93,90.06,59103.0,90.0,90.17,89.93,90.06,59103.0
2018-05-29 12:30:00,90.12,90.69,90.12,90.56,51778.0,90.12,90.69,90.12,90.56,51778.0
2018-05-29 13:00:00,90.52,90.67,90.37,90.45,14038.0,90.52,90.67,90.37,90.45,14038.0
2018-05-29 13:30:00,90.5,90.75,90.35,90.55,13675.0,90.5,90.75,90.35,90.55,13675.0
2018-05-29 14:00:00,90.51,90.81,90.24,90.73,20383.0,90.51,90.81,90.24,90.73,20383.0
2018-05-29 14:30:00,90.66,90.72,90.4,90.47,16470.0,90.66,90.72,90.4,90.47,16470.0
2018-05-29 15:00:00,90.4,90.55,90.23,90.34,102776.0,90.4,90.55,90.23,90.34,102776.0
2018-05-29 15:30:00,90.34,90.72,90.23,90.54,260805.0,90.34,90.72,90.23,90.54,260805.0
2018-05-30 09:30:00,90.88,91.06,90.2,90.29,34491.0,90.88,91.06,90.2,90.29,34491.0
2018-05-30 10:00:00,90.36,90.85,89.98,90.7,191387.0,90.36,90.85,89.98,90.7,191387.0
2018-05-30 10:30:00,90.74,91.07,89.88,90.51,70487.0,90.74,91.07,89.88,90.51,70487.0
2018-05-30 11:00:00,90.6,90.7,90.19,90.47,55503.0,90.6,90.7,90.19,90.47,55503.0
2018-05-30 11:30:00,90.5,90.66,90.31,90.37,30676.0,90.5,90.66,90.31,90.37,30676.0
2018-05-30 12:00:00,90.33,90.55,90.15,90.15,35664.0,90.33,90.55,90.15,90.15,35664.0
2018-05-30 12:30:00,90.23,90.43,89.47,89.74,44250.0,90.23,90.43,89.47,89.74,44250.0
2018-05-30 13:00:00,89.81,90.28,89.68,90.27,20009.0,89.81,90.28,89.68,90.27,20009.0
2018-05-30 13:30:00,90.28,90.55,90.23,90.38,47056.0,90.28,90.55,90.23,90.38,47056.0
2018-05-30 14:00:00,90.39,90.83,90.39,90.78,79047.0,90.39,90.83,90.39,90.78,79047.0
2018-05-30 14:30:00,90.8,91.02,90.62,90.91,175181.0,90.8,91.02,90.62,90.91,175181.0
2018-05-30 15:00:00,90.91,90.97,90.78,90.81,33426.0,90.91,90.97,90.78,90.81,33426.0
2018-05-30 15:30:00,90.76,90.76,90.41,90.6,163172.0,90.76,90.76,90.41,90.6,163172.0
2018-05-31 09:30:00,90.6,91.2,90.29,91.15,42938.0,90.6,91.2,90.29,91.15,42938.0
2018-05-31 10:00:00,91.15,91.19,90.73,90.76,47588.0,91.15,91.19,90.73,90.76,47588.0
2018-05-31 10:30:00,90.73,90.79,89.91,90.24,41693.0,90.73,90.79,89.91,90.24,41693.0
2018-05-31 11:00:00,90.21,90.36,90.1,90.36,45230.0,90.21,90.36,90.1,90.36,45230.0
2018-05-31 11:30:00,90.32,90.96,90.32,90.59,42912.0,90.32,90.96,90.32,90.59,42912.0
2018-05-31 12:00:00,90.64,90.69,90.27,90.38,27619.0,90.64,90.69,90.27,90.38,27619.0
2018-05-31 12:30:00,90.34,90.43,90.26,90.28,20753.0,90.34,90.43,90.26,90.28,20753.0
2018-05-31 13:00:00,90.25,90.68,90.16,90.58,25563.0,90.25,90.68,90.16,90.58,25563.0
2018-05-31 13:30:00,90.6,90.6,89.97,90.0,26010.0,90.6,90.6,89.97,90.0,26010.0
2018-05-31 14:00:00,89.95,90.13,89.83,89.91,33914.0,89.95,90.13,89.83,89.91,33914.0
2018-05-31 14:30:00,89.9,90.45,89.9,90.3,31686.0,89.9,90.45,89.9,90.3,31686.0
2018-05-31 15:00:00,90.33,90.38,90.14,90.22,53005.0,90.33,90.38,90.14,90.22,53005.0
2018-05-31 15:30:00,90.22,90.47,90.03,90.36,137173.0,90.22,90.47,90.03,90.36,137173.0
2018-06-01 09:30:00,90.68,90.82,89.9,90.46,96149.0,90.68,90.82,89.9,90.46,96149.0
2018-06-01 10:00:00,90.42,91.89,90.36,91.4,70146.0,90.42,91.89,90.36,91.4,70146.0
2018-06-01 10:30:00,91.43,91.67,91.24,91.5,102609.0,91.43,91.67,91.24,91.5,102609.0
2018-06-01 11:00:00,91.48,91.68,91.15,91.2,46233.0,91.48,91.68,91.15,91.2,46233.0
2018-06-01 11:30:00,91.2,91.73,91.15,91.61,85031.0,91.2,91.73,91.15,91.61,85031.0
2018-06-01 12:00:00,91.57,91.9,91.4,91.88,56761.0,91.57,91.9,91.4,91.88,56761.0
2018-06-01 12:30:00,91.87,92.36,91.87,92.31,84385.0,91.87,92.36,91.87,92.31,84385.0
2018-06-01 13:00:00,92.34,92.79,92.27,92.36,62281.0,92.34,92.79,92.27,92.36,62281.0
2018-06-01 13:30:00,92.37,92.69,92.05,92.25,53360.0,92.37,92.69,92.05,92.25,53360.0
2018-06-01 14:00:00,92.26,92.4,92.0,92.16,80301.0,92.26,92.4,92.0,92.16,80301.0
2018-06-01 14:30:00,92.22,92.23,91.84,91.87,43498.0,92.22,92.23,91.84,91.87,43498.0
2018-06-01 15:00:00,91.85,92.04,91.71,91.85,97670.0,91.85,92.04,91.71,91.85,97670.0
2018-06-01 15:30:00,91.84,92.01,91.57,91.91,132211.0,91.84,92.01,91.57,91.91,132211.0
2018-06-04 09:30:00,91.8,92.27,91.09,91.18,47432.0,91.8,92.27,91.09,91.18,47432.0
2018-06-04 10:00:00,91.2,91.21,90.54,90.96,33099.0,91.2,91.21,90.54,90.96,33099.0
2018-06-04 10:30:00,90.86,91.27,90.67,91.14,13735.0,90.86,91.27,90.67,91.14,13735.0
2018-06-04 11:00:00,91.25,91.8,91.25,91.65,19998.0,91.25,91.8,91.25,91.65,19998.0
2018-06-04 11:30:00,91.73,91.89,91.59,91.76,16228.0,91.73,91.89,91.59,91.76,16228.0
2018-06-04 12:00:00,91.73,91.9,91.68,91.86,13238.0,91.73,91.9,91.68,91.86,13238.0
2018-06-04 12:30:00,91.91,91.95,91.76,91.87,16595.0,91.91,91.95,91.76,91.87,16595.0
2018-06-04 13:00:00,91.86,92.15,91.86,92.15,21096.0,91.86,92.15,91.86,92.15,21096.0
2018-06-04 13:30:00,92.11,92.13,91.79,91.86,13394.0,92.11,92.13,91.79,91.86,13394.0
2018-06-04 14:00:00,91.87,91.99,91.8,91.95,22047.0,91.87,91.99,91.8,91.95,22047.0
2018-06-04 14:30:00,91.94,91.98,91.76,91.91,20029.0,91.94,91.98,91.76,91.91,20029.0
2018-06-04 15:00:00,91.94,92.17,91.87,92.08,37655.0,91.94,92.17,91.87,92.08,37655.0
2018-06-04 15:30:00,92.09,92.13,91.93,92.07,103095.0,92.09,92.13,91.93,92.07,103095.0
2018-06-05 09:30:00,92.21,92.88,91.51,91.87,68763.0,92.21,92.88,91.51,91.87,68763.0
2018-06-05 10:00:00,91.84,92.0,91.55,91.71,29550.0,91.84,92.0,91.55,91.71,29550.0
2018-06-05 10:30:00,91.83,91.9,91.15,91.15,28694.0,91.83,91.9,91.15,91.15,28694.0
2018-06-05 11:00:00,91.25,91.32,90.69,91.18,46163.0,91.25,91.32,90.69,91.18,46163.0
2018-06-05 11:30:00,91.19,91.33,90.99,91.11,17511.0,91.19,91.33,90.99,91.11,17511.0
2018-06-05 12:00:00,91.13,91.89,91.13,91.49,33066.0,91.13,91.89,91.13,91.49,33066.0
2018-06-05 12:30:00,91.5,91.9,91.5,91.89,14475.0,91.5,91.9,91.5,91.89,14475.0
2018-06-05 13:00:00,91.91,92.18,91.86,92.18,33165.0,91.91,92.18,91.86,92.18,33165.0
2018-06-05 13:30:00,92.19,92.37,92.03,92.06,22490.0,92.19,92.37,92.03,92.06,22490.0
2018-06-05 14:00:00,92.02,92.23,92.02,92.12,36976.0,92.02,92.23,92.02,92.12,36976.0
2018-06-05 14:30:00,92.13,92.23,92.05,92.11,22473.0,92.13,92.23,92.05,92.11,22473.0
2018-06-05 15:00:00,92.11,92.15,91.88,91.95,32054.0,92.11,92.15,91.88,91.95,32054.0
2018-06-05 15:30:00,91.98,92.18,91.91,92.14,80766.0,91.98,92.18,91.91,92.14,80766.0
2018-06-06 09:30:00,92.35,92.58,91.62,92.01,46437.0,92.35,92.58,91.62,92.01,46437.0
2018-06-06 10:00:00,92.0,92.2,91.8,92.1,37002.0,92.0,92.2,91.8,92.1,37002.0
2018-06-06 10:30:00,92.06,92.65,92.0,92.57,83635.0,92.06,92.65,92.0,92.57,83635.0
2018-06-06 11:00:00,92.63,92.7,92.32,92.53,53220.0,92.63,92.7,92.32,92.53,53220.0
2018-06-06 11:30:00,92.54,92.65,92.35,92.4,42845.0,92.54,92.65,92.35,92.4,42845.0
2018-06-06 12:00:00,92.4,92.43,91.91,91.93,33705.0,92.4,92.43,91.91,91.93,33705.0
2018-06-06 12:30:00,91.95,92.15,91.85,92.15,34159.0,91.95,92.15,91.85,92.15,34159.0
2018-06-06 13:00:00,92.18,92.24,91.93,92.03,27385.0,92.18,92.24,91.93,92.03,27385.0
2018-06-06 13:30:00,92.02,92.29,91.97,92.02,31595.0,92.02,92.29,91.97,92.02,31595.0
2018-06-06 14:00:00,92.01,92.09,91.94,92.06,37830.0,92.01,92.09,91.94,92.06,37830.0
2018-06-06 14:30:00,92.03,92.22,91.92,92.08,49184.0,92.03,92.22,91.92,92.08,49184.0
2018-06-06 15:00:00,92.11,92.45,92.01,92.15,57709.0,92.11,92.45,92.01,92.15,57709.0
2018-06-06 15:30:00,92.18,92.35,91.91,92.25,209492.0,92.18,92.35,91.91,92.25,209492.0
2018-06-07 09:30:00,92.8,92.86,92.0,92.0,79420.0,92.8,92.86,92.0,92.0,79420.0
2018-06-07 10:00:00,91.94,92.15,90.84,91.15,58570.0,91.94,92.15,90.84,91.15,58570.0
2018-06-07 10:30:00,91.17,91.44,90.61,91.13,52041.0,91.17,91.44,90.61,91.13,52041.0
2018-06-07 11:00:00,91.19,91.68,91.19,91.37,41569.0,91.19,91.68,91.19,91.37,41569.0
2018-06-07 11:30:00,91.36,91.67,91.02,91.15,36372.0,91.36,91.67,91.02,91.15,36372.0
2018-06-07 12:00:00,91.12,91.25,90.59,90.71,44768.0,91.12,91.25,90.59,90.71,44768.0
2018-06-07 12:30:00,90.72,90.72,90.29,90.38,34815.0,90.72,90.72,90.29,90.38,34815.0
2018-06-07 13:00:00,90.37,90.92,90.37,90.6,20331.0,90.37,90.92,90.37,90.6,20331.0
2018-06-07 13:30:00,90.64,91.08,90.51,90.74,27345.0,90.64,91.08,90.51,90.74,27345.0
2018-06-07 14:00:00,90.73,90.98,90.63,90.88,30278.0,90.73,90.98,90.63,90.88,30278.0
2018-06-07 14:30:00,90.9,91.23,90.88,91.14,25901.0,90.9,91.23,90.88,91.14,25901.0
2018-06-07 15:00:00,91.13,91.16,90.79,91.0,20827.0,91.13,91.16,90.79,91.0,20827.0
2018-06-07 15:30:00,91.04,91.11,90.71,91.01,127107.0,91.04,91.11,90.71,91.01,127107.0
2018-06-08 09:30:00,90.51,91.06,89.87,90.22,81778.0,90.51,91.06,89.87,90.22,81778.0
2018-06-08 10:00:00,90.26,90.68,90.18,90.57,38585.0,90.26,90.68,90.18,90.57,38585.0
2018-06-08 10:30:00,90.5,90.67,90.04,90.46,29223.0,90.5,90.67,90.04,90.46,29223.0
2018-06-08 11:00:00,90.46,90.9,90.15,90.21,49736.0,90.46,90.9,90.15,90.21,49736.0
2018-06-08 11:30:00,90.17,90.57,90.17,90.48,30444.0,90.17,90.57,90.17,90.48,30444.0
2018-06-08 12:00:00,90.53,90.66,90.4,90.61,20329.0,90.53,90.66,90.4,90.61,20329.0
2018-06-08 12:30:00,90.7,90.83,90.49,90.54,26316.0,90.7,90.83,90.49,90.54,26316.0
2018-06-08 13:00:00,90.52,90.57,90.39,90.41,14957.0,90.52,90.57,90.39,90.41,14957.0
2018-06-08 13:30:00,90.36,90.62,90.34,90.44,42211.0,90.36,90.62,90.34,90.44,42211.0
2018-06-08 14:00:00,90.45,90.82,90.45,90.76,35701.0,90.45,90.82,90.45,90.76,35701.0
2018-06-08 14:30:00,90.76,91.01,90.67,90.76,88105.0,90.76,91.01,90.67,90.76,88105.0
2018-06-08 15:00:00,90.67,90.86,90.67,90.78,22712.0,90.67,90.86,90.67,90.78,22712.0
2018-06-08 15:30:00,90.77,90.94,90.59,90.62,86753.0,90.77,90.94,90.59,90.62,86753.0
2018-06-11 09:30:00,90.4,90.77,89.73,90.28,60177.0,90.4,90.77,89.73,90.28,60177.0
2018-06-11 10:00:00,90.28,90.44,89.8,90.14,46348.0,90.28,90.44,89.8,90.14,46348.0
2018-06-11 10:30:00,90.09,90.35,90.01,90.31,47069.0,90.09,90.35,90.01,90.31,47069.0
2018-06-11 11:00:00,90.36,90.6,90.23,90.36,49539.0,90.36,90.6,90.23,90.36,49539.0
2018-06-11 11:30:00,90.41,90.56,90.27,90.36,58776.0,90.41,90.56,90.27,90.36,58776.0
2018-06-11 12:00:00,90.34,90.56,90.25,90.56,56834.0,90.34,90.56,90.25,90.56,56834.0
2018-06-11 12:30:00,90.56,90.56,90.3,90.4,31989.0,90.56,90.56,90.3,90.4,31989.0
2018-06-11 13:00:00,90.39,90.43,90.13,90.13,42897.0,90.39,90.43,90.13,90.13,42897.0
2018-06-11 13:30:00,90.14,90.23,90.1,90.17,20762.0,90.14,90.23,90.1,90.17,20762.0
2018-06-11 14:00:00,90.2,90.22,90.02,90.09,43860.0,90.2,90.22,90.02,90.09,43860.0
2018-06-11 14:30:00,90.06,90.15,89.93,89.99,38468.0,90.06,90.15,89.93,89.99,38468.0
2018-06-11 15:00:00,89.96,90.05,89.93,90.03,56613.0,89.96,90.05,89.93,90.03,56613.0
2018-06-11 15:30:00,90.03,90.06,89.72,89.78,113250.0,90.03,90.06,89.72,89.78,113250.0
2018-06-12 09:30:00,89.79,89.89,89.43,89.5,46790.0,89.79,89.89,89.43,89.5,46790.0
2018-06-12 10:00:00,89.54,89.86,89.35,89.68,25679.0,89.54,89.86,89.35,89.68,25679.0
2018-06-12 10:30:00,89.73,90.42,89.56,90.06,66278.0,89.73,90.42,89.56,90.06,66278.0
2018-06-12 11:00:00,90.0,90.38,89.85,90.27,23978.0,90.0,90.38,89.85,90.27,23978.0
2018-06-12 11:30:00,90.3,90.63,90.18,90.27,96779.0,90.3,90.63,90.18,90.27,96779.0
2018-06-12 12:00:00,90.29,90.85,90.29,90.52,82917.0,90.29,90.85,90.29,90.52,82917.0
2018-06-12 12:30:00,90.54,90.56,90.33,90.47,39997.0,90.54,90.56,90.33,90.47,39997.0
2018-06-12 13:00:00,90.55,90.56,90.09,90.24,60879.0,90.55,90.56,90.09,90.24,60879.0
2018-06-12 13:30:00,90.17,90.45,90.11,90.41,37379.0,90.17,90.45,90.11,90.41,37379.0
2018-06-12 14:00:00,90.44,90.47,89.86,89.89,25430.0,90.44,90.47,89.86,89.89,25430.0
2018-06-12 14:30:00,90.0,90.15,89.84,90.02,16822.0,90.0,90.15,89.84,90.02,16822.0
2018-06-12 15:00:00,90.04,90.18,89.9,90.08,43963.0,90.04,90.18,89.9,90.08,43963.0
2018-06-12 15:30:00,90.08,90.13,89.91,90.0,166103.0,90.08,90.13,89.91,90.0,166103.0
2018-06-13 09:30:00,90.33,90.39,89.59,90.28,77963.0,90.33,90.39,89.59,90.28,77963.0
2018-06-13 10:00:00,90.34,90.37,89.95,90.06,36535.0,90.34,90.37,89.95,90.06,36535.0
2018-06-13 10:30:00,90.08,90.15,89.9,90.02,53220.0,90.08,90.15,89.9,90.02,53220.0
2018-06-13 11:00:00,90.06,90.1,89.97,90.08,34542.0,90.06,90.1,89.97,90.08,34542.0
2018-06-13 11:30:00,90.09,90.15,89.94,89.98,48587.0,90.09,90.15,89.94,89.98,48587.0
2018-06-13 12:00:00,89.98,90.01,89.79,89.9,13949.0,89.98,90.01,89.79,89.9,13949.0
2018-06-13 12:30:00,89.89,89.92,89.77,89.9,10396.0,89.89,89.92,89.77,89.9,10396.0
2018-06-13 13:00:00,89.87,89.91,89.73,89.79,33927.0,89.87,89.91,89.73,89.79,33927.0
2018-06-13 13:30:00,89.79,89.86,89.67,89.73,17055.0,89.79,89.86,89.67,89.73,17055.0
2018-06-13 14:00:00,89.73,89.75,88.53,88.73,67589.0,89.73,89.75,88.53,88.73,67589.0
2018-06-13 14:30:00,88.7,89.42,88.53,89.25,36805.0,88.7,89.42,88.53,89.25,36805.0
2018-06-13 15:00:00,89.25,89.62,88.63,89.14,41335.0,89.25,89.62,88.63,89.14,41335.0
2018-06-13 15:30:00,89.19,89.31,88.92,88.95,126148.0,89.19,89.31,88.92,88.95,126148.0
2018-06-14 09:30:00,89.5,89.5,88.2,88.73,103918.0,89.5,89.5,88.2,88.73,103918.0
2018-06-14 10:00:00,88.69,90.06,88.36,90.0,104490.0,88.69,90.06,88.36,90.0,104490.0
2018-06-14 10:30:00,89.97,90.02,89.72,89.9,76680.0,89.97,90.02,89.72,89.9,76680.0
2018-06-14 11:00:00,89.88,90.06,89.75,89.97,44427.0,89.88,90.06,89.75,89.97,44427.0
2018-06-14 11:30:00,89.92,90.07,89.87,89.97,52047.0,89.92,90.07,89.87,89.97,52047.0
2018-06-14 12:00:00,89.95,90.25,89.92,89.96,88104.0,89.95,90.25,89.92,89.96,88104.0
2018-06-14 12:30:00,89.99,90.01,89.91,89.96,25820.0,89.99,90.01,89.91,89.96,25820.0
2018-06-14 13:00:00,89.98,90.1,89.89,90.02,22466.0,89.98,90.1,89.89,90.02,22466.0
2018-06-14 13:30:00,90.07,90.16,89.8,89.98,25369.0,90.07,90.16,89.8,89.98,25369.0
2018-06-14 14:00:00,89.98,90.09,89.87,89.95,44804.0,89.98,90.09,89.87,89.95,44804.0
2018-06-14 14:30:00,89.92,89.96,89.79,89.82,44004.0,89.92,89.96,89.79,89.82,44004.0
2018-06-14 15:00:00,89.83,90.11,89.8,90.08,90504.0,89.83,90.11,89.8,90.08,90504.0
2018-06-14 15:30:00,90.1,90.13,89.94,89.99,211465.0,90.1,90.13,89.94,89.99,211465.0
2018-06-15 09:30:00,90.43,93.72,90.0,93.25,483871.0,90.43,93.72,90.0,93.25,483871.0
2018-06-15 10:00:00,93.24,95.0,92.91,94.94,336990.0,93.24,95.0,92.91,94.94,336990.0
2018-06-15 10:30:00,94.95,95.79,94.57,95.78,283496.0,94.95,95.79,94.57,95.78,283496.0
2018-06-15 11:00:00,95.73,96.29,95.43,96.09,244916.0,95.73,96.29,95.43,96.09,244916.0
2018-06-15 11:30:00,96.09,96.29,94.45,94.56,111846.0,96.09,96.29,94.45,94.56,111846.0
2018-06-15 12:00:00,94.61,94.67,94.01,94.63,67781.0,94.61,94.67,94.01,94.63,67781.0
2018-06-15 12:30:00,94.63,95.08,94.49,94.96,47768.0,94.63,95.08,94.49,94.96,47768.0
2018-06-15 13:00:00,94.97,95.33,94.8,95.29,65767.0,94.97,95.33,94.8,95.29,65767.0
2018-06-15 13:30:00,95.29,96.04,95.18,95.99,89005.0,95.29,96.04,95.18,95.99,89005.0
2018-06-15 14:00:00,96.02,97.44,95.89,96.96,447135.0,96.02,97.44,95.89,96.96,447135.0
2018-06-15 14:30:00,96.87,96.87,95.84,96.66,173149.0,96.87,96.87,95.84,96.66,173149.0
2018-06-15 15:00:00,96.64,97.25,96.09,97.21,278144.0,96.64,97.25,96.09,97.21,278144.0
2018-06-15 15:30:00,97.19,98.8,97.07,97.6,680805.0,97.19,98.8,97.07,97.6,680805.0
2018-06-18 09:30:00,95.2,95.87,94.35,95.17,204816.0,95.2,95.87,94.35,95.17,204816.0
2018-06-18 10:00:00,95.21,97.16,94.98,96.61,99361.0,95.21,97.16,94.98,96.61,99361.0
2018-06-18 10:30:00,96.63,97.42,96.47,97.3,129226.0,96.63,97.42,96.47,97.3,129226.0
2018-06-18 11:00:00,97.31,97.37,96.37,96.49,59039.0,97.31,97.37,96.37,96.49,59039.0
2018-06-18 11:30:00,96.52,96.59,95.5,95.5,69414.0,96.52,96.59,95.5,95.5,69414.0
2018-06-18 12:00:00,95.54,95.7,95.23,95.43,68474.0,95.54,95.7,95.23,95.43,68474.0
2018-06-18 12:30:00,95.43,95.91,95.33,95.9,31543.0,95.43,95.91,95.33,95.9,31543.0
2018-06-18 13:00:00,95.91,95.97,95.45,95.52,34524.0,95.91,95.97,95.45,95.52,34524.0
2018-06-18 13:30:00,95.48,95.5,95.28,95.4,31240.0,95.48,95.5,95.28,95.4,31240.0
2018-06-18 14:00:00,95.39,95.44,95.03,95.27,68302.0,95.39,95.44,95.03,95.27,68302.0
2018-06-18 14:30:00,95.27,95.33,94.94,94.96,47800.0,95.27,95.33,94.94,94.96,47800.0
2018-06-18 15:00:00,94.97,95.51,94.92,95.46,54216.0,94.97,95.51,94.92,95.46,54216.0
2018-06-18 15:30:00,95.48,95.64,95.35,95.58,176499.0,95.48,95.64,95.35,95.58,176499.0
2018-06-19 09:30:00,95.0,95.21,94.32,94.62,100908.0,95.0,95.21,94.32,94.62,100908.0
2018-06-19 10:00:00,94.64,95.05,94.3,94.97,123635.0,94.64,95.05,94.3,94.97,123635.0
2018-06-19 10:30:00,94.99,96.14,94.93,95.54,122002.0,94.99,96.14,94.93,95.54,122002.0
2018-06-19 11:00:00,95.48,95.89,95.43,95.89,70048.0,95.48,95.89,95.43,95.89,70048.0
2018-06-19 11:30:00,95.88,96.86,95.82,96.37,103943.0,95.88,96.86,95.82,96.37,103943.0
2018-06-19 12:00:00,96.37,96.5,95.73,95.75,77605.0,96.37,96.5,95.73,95.75,77605.0
2018-06-19 12:30:00,95.81,95.84,95.52,95.52,47474.0,95.81,95.84,95.52,95.52,47474.0
2018-06-19 13:00:00,95.58,96.17,95.56,95.94,25211.0,95.58,96.17,95.56,95.94,25211.0
2018-06-19 13:30:00,95.85,96.22,95.71,96.06,27696.0,95.85,96.22,95.71,96.06,27696.0
2018-06-19 14:00:00,96.0,96.03,95.27,95.27,49264.0,96.0,96.03,95.27,95.27,49264.0
2018-06-19 14:30:00,95.27,95.57,95.26,95.41,56884.0,95.27,95.57,95.26,95.41,56884.0
2018-06-19 15:00:00,95.43,95.54,95.3,95.42,41096.0,95.43,95.54,95.3,95.42,41096.0
2018-06-19 15:30:00,95.42,95.7,95.13,95.65,307976.0,95.42,95.7,95.13,95.65,307976.0
2018-06-20 09:30:00,95.94,96.8,95.08,96.34,200021.0,95.94,96.8,95.08,96.34,200021.0
2018-06-20 10:00:00,96.47,97.0,96.27,96.89,86050.0,96.47,97.0,96.27,96.89,86050.0
2018-06-20 10:30:00,96.99,97.02,96.55,97.0,82734.0,96.99,97.02,96.55,97.0,82734.0
2018-06-20 11:00:00,97.0,97.04,96.79,96.91,37750.0,97.0,97.04,96.79,96.91,37750.0
2018-06-20 11:30:00,97.0,97.01,96.82,96.9,36246.0,97.0,97.01,96.82,96.9,36246.0
2018-06-20 12:00:00,96.9,97.02,96.79,96.99,38640.0,96.9,97.02,96.79,96.99,38640.0
2018-06-20 12:30:00,97.01,97.5,96.91,97.48,69276.0,97.01,97.5,96.91,97.48,69276.0
2018-06-20 13:00:00,97.49,97.85,97.37,97.85,85751.0,97.49,97.85,97.37,97.85,85751.0
2018-06-20 13:30:00,97.9,98.0,97.79,97.95,34083.0,97.9,98.0,97.79,97.95,34083.0
2018-06-20 14:00:00,97.95,98.2,97.94,98.09,45586.0,97.95,98.2,97.94,98.09,45586.0
2018-06-20 14:30:00,98.06,98.11,97.56,97.7,23597.0,98.06,98.11,97.56,97.7,23597.0
2018-06-20 15:00:00,97.7,98.33,97.66,98.33,56637.0,97.7,98.33,97.66,98.33,56637.0
2018-06-20 15:30:00,98.31,98.57,98.25,98.33,177538.0,98.31,98.57,98.25,98.33,177538.0
2018-06-21 09:30:00,98.2,98.2,97.22,97.87,55761.0,98.2,98.2,97.22,97.87,55761.0
2018-06-21 10:00:00,97.74,97.95,96.08,96.79,83798.0,97.74,97.95,96.08,96.79,83798.0
2018-06-21 10:30:00,96.79,97.49,96.5,97.49,34337.0,96.79,97.49,96.5,97.49,34337.0
2018-06-21 11:00:00,97.41,97.94,97.32,97.66,41489.0,97.41,97.94,97.32,97.66,41489.0
2018-06-21 11:30:00,97.72,98.35,97.72,98.23,37874.0,97.72,98.35,97.72,98.23,37874.0
2018-06-21 12:00:00,98.18,98.25,97.84,98.03,33454.0,98.18,98.25,97.84,98.03,33454.0
2018-06-21 12:30:00,97.94,98.31,97.78,98.01,29102.0,97.94,98.31,97.78,98.01,29102.0
2018-06-21 13:00:00,98.01,98.41,98.0,98.13,31635.0,98.01,98.41,98.0,98.13,31635.0
2018-06-21 13:30:00,98.18,98.42,98.05,98.38,42828.0,98.18,98.42,98.05,98.38,42828.0
2018-06-21 14:00:00,98.34,98.43,98.0,98.07,31574.0,98.34,98.43,98.0,98.07,31574.0
2018-06-21 14:30:00,98.11,98.13,97.87,97.87,39009.0,98.11,98.13,97.87,97.87,39009.0
2018-06-21 15:00:00,97.87,98.8,97.87,98.5,96692.0,97.87,98.8,97.87,98.5,96692.0
2018-06-21 15:30:00,98.5,98.72,98.39,98.44,214853.0,98.5,98.72,98.39,98.44,214853.0
2018-06-22 09:30:00,98.44,99.2,98.44,98.7,108768.0,98.44,99.2,98.44,98.7,108768.0
2018-06-22 10:00:00,98.66,99.02,98.03,98.24,48372.0,98.66,99.02,98.03,98.24,48372.0
2018-06-22 10:30:00,98.23,99.0,98.03,98.81,44265.0,98.23,99.0,98.03,98.81,44265.0
2018-06-22 11:00:00,98.78,99.76,98.76,99.5,97012.0,98.78,99.76,98.76,99.5,97012.0
2018-06-22 11:30:00,99.48,99.5,99.04,99.2,151737.0,99.48,99.5,99.04,99.2,151737.0
2018-06-22 12:00:00,99.2,99.21,98.77,98.9,55814.0,99.2,99.21,98.77,98.9,55814.0
2018-06-22 12:30:00,98.89,99.0,98.74,98.91,43137.0,98.89,99.0,98.74,98.91,43137.0
2018-06-22 13:00:00,98.94,99.0,98.81,98.85,28231.0,98.94,99.0,98.81,98.85,28231.0
2018-06-22 13:30:00,98.86,99.0,98.77,98.88,31943.0,98.86,99.0,98.77,98.88,31943.0
2018-06-22 14:00:00,98.89,99.0,98.78,98.78,33124.0,98.89,99.0,98.78,98.78,33124.0
2018-06-22 14:30:00,98.85,98.99,98.82,98.91,41620.0,98.85,98.99,98.82,98.91,41620.0
2018-06-22 15:00:00,98.89,98.98,98.82,98.89,45869.0,98.89,98.98,98.82,98.89,45869.0
2018-06-22 15:30:00,98.9,99.13,98.71,99.03,247488.0,98.9,99.13,98.71,99.03,247488.0
2018-06-25 09:30:00,97.97,97.97,93.75,95.65,308546.0,97.97,97.97,93.75,95.65,308546.0
2018-06-25 10:00:00,95.57,95.69,94.81,95.62,75728.0,95.57,95.69,94.81,95.62,75728.0
2018-06-25 10:30:00,95.62,96.21,95.07,95.33,78168.0,95.62,96.21,95.07,95.33,78168.0
2018-06-25 11:00:00,95.37,95.8,95.2,95.35,35199.0,95.37,95.8,95.2,95.35,35199.0
2018-06-25 11:30:00,95.4,95.61,95.07,95.09,29082.0,95.4,95.61,95.07,95.09,29082.0
2018-06-25 12:00:00,95.15,95.87,94.68,95.71,46862.0,95.15,95.87,94.68,95.71,46862.0
2018-06-25 12:30:00,95.76,95.77,94.92,95.11,37135.0,95.76,95.77,94.92,95.11,37135.0
2018-06-25 13:00:00,95.1,95.11,94.82,94.89,20413.0,95.1,95.11,94.82,94.89,20413.0
2018-06-25 13:30:00,94.95,95.28,94.65,94.84,36181.0,94.95,95.28,94.65,94.84,36181.0
2018-06-25 14:00:00,94.78,94.84,93.89,94.08,99857.0,94.78,94.84,93.89,94.08,99857.0
2018-06-25 14:30:00,94.1,94.16,93.43,93.82,61929.0,94.1,94.16,93.43,93.82,61929.0
2018-06-25 15:00:00,93.78,94.55,93.77,94.45,43544.0,93.78,94.55,93.77,94.45,43544.0
2018-06-25 15:30:00,94.44,95.18,94.23,94.88,266867.0,94.44,95.18,94.23,94.88,266867.0
2018-06-26 09:30:00,95.19,95.95,93.75,93.94,94271.0,95.19,95.95,93.75,93.94,94271.0
2018-06-26 10:00:00,94.06,94.57,93.5,93.5,84349.0,94.06,94.57,93.5,93.5,84349.0
2018-06-26 10:30:00,93.5,93.85,93.04,93.83,53386.0,93.5,93.85,93.04,93.83,53386.0
2018-06-26 11:00:00,93.86,94.23,93.45,93.79,78822.0,93.86,94.23,93.45,93.79,78822.0
2018-06-26 11:30:00,93.8,93.99,93.56,93.72,39299.0,93.8,93.99,93.56,93.72,39299.0
2018-06-26 12:00:00,93.75,93.93,93.56,93.61,38024.0,93.75,93.93,93.56,93.61,38024.0
2018-06-26 12:30:00,93.67,93.75,93.35,93.6,71881.0,93.67,93.75,93.35,93.6,71881.0
2018-06-26 13:00:00,93.61,93.61,93.09,93.32,44470.0,93.61,93.61,93.09,93.32,44470.0
2018-06-26 13:30:00,93.28,94.0,93.05,93.73,59059.0,93.28,94.0,93.05,93.73,59059.0
2018-06-26 14:00:00,93.72,93.75,93.56,93.72,39453.0,93.72,93.75,93.56,93.72,39453.0
2018-06-26 14:30:00,93.69,93.77,93.54,93.54,30944.0,93.69,93.77,93.54,93.54,30944.0
2018-06-26 15:00:00,93.54,93.66,93.32,93.57,27034.0,93.54,93.66,93.32,93.57,27034.0
2018-06-26 15:30:00,93.57,93.9,93.44,93.76,168896.0,93.57,93.9,93.44,93.76,168896.0
2018-06-27 09:30:00,93.52,93.98,92.62,93.64,125245.0,93.52,93.98,92.62,93.64,125245.0
2018-06-27 10:00:00,93.61,94.36,93.54,94.36,106180.0,93.61,94.36,93.54,94.36,106180.0
2018-06-27 10:30:00,94.43,94.49,94.05,94.2,67803.0,94.43,94.49,94.05,94.2,67803.0
2018-06-27 11:00:00,94.25,94.31,93.9,93.96,67413.0,94.25,94.31,93.9,93.96,67413.0
2018-06-27 11:30:00,93.96,93.96,93.57,93.58,34226.0,93.96,93.96,93.57,93.58,34226.0
2018-06-27 12:00:00,93.54,93.82,93.45,93.65,26345.0,93.54,93.82,93.45,93.65,26345.0
2018-06-27 12:30:00,93.57,93.74,93.32,93.35,39194.0,93.57,93.74,93.32,93.35,39194.0
2018-06-27 13:00:00,93.35,93.52,92.8,92.96,43538.0,93.35,93.52,92.8,92.96,43538.0
2018-06-27 13:30:00,92.98,93.24,92.54,92.62,51620.0,92.98,93.24,92.54,92.62,51620.0
2018-06-27 14:00:00,92.65,92.91,92.33,92.76,39778.0,92.65,92.91,92.33,92.76,39778.0
2018-06-27 14:30:00,92.75,93.12,92.32,92.37,36281.0,92.75,93.12,92.32,92.37,36281.0
2018-06-27 15:00:00,92.39,92.44,92.12,92.38,66460.0,92.39,92.44,92.12,92.38,66460.0
2018-06-27 15:30:00,92.39,92.41,91.61,91.72,248570.0,92.39,92.41,91.61,91.72,248570.0
2018-06-28 09:30:00,91.59,91.7,90.48,91.03,98153.0,91.59,91.7,90.48,91.03,98153.0
2018-06-28 10:00:00,91.09,91.26,90.43,90.5,51039.0,91.09,91.26,90.43,90.5,51039.0
2018-06-28 10:30:00,90.45,91.04,90.19,90.88,84950.0,90.45,91.04,90.19,90.88,84950.0
2018-06-28 11:00:00,90.87,91.57,90.46,91.41,63732.0,90.87,91.57,90.46,91.41,63732.0
2018-06-28 11:30:00,91.47,91.68,91.08,91.58,64243.0,91.47,91.68,91.08,91.58,64243.0
2018-06-28 12:00:00,91.58,91.93,91.19,91.32,130965.0,91.58,91.93,91.19,91.32,130965.0
2018-06-28 12:30:00,91.33,91.39,90.6,91.39,41011.0,91.33,91.39,90.6,91.39,41011.0
2018-06-28 13:00:00,91.35,91.88,91.23,91.53,37104.0,91.35,91.88,91.23,91.53,37104.0
2018-06-28 13:30:00,91.57,91.58,91.12,91.26,24240.0,91.57,91.58,91.12,91.26,24240.0
2018-06-28 14:00:00,91.2,91.6,91.0,91.23,42393.0,91.2,91.6,91.0,91.23,42393.0
2018-06-28 14:30:00,91.19,91.45,90.96,91.39,71642.0,91.19,91.45,90.96,91.39,71642.0
2018-06-28 15:00:00,91.4,91.75,91.28,91.36,166864.0,91.4,91.75,91.28,91.36,166864.0
2018-06-28 15:30:00,91.36,91.36,90.97,91.17,205890.0,91.36,91.36,90.97,91.17,205890.0
2018-06-29 09:30:00,91.9,93.34,91.82,93.16,84442.0,91.9,93.34,91.82,93.16,84442.0
2018-06-29 10:00:00,93.03,93.98,93.0,93.75,52220.0,93.03,93.98,93.0,93.75,52220.0
2018-06-29 10:30:00,93.68,94.23,93.6,93.89,54006.0,93.68,94.23,93.6,93.89,54006.0
2018-06-29 11:00:00,93.9,94.68,93.84,94.09,58299.0,93.9,94.68,93.84,94.09,58299.0
2018-06-29 11:30:00,94.0,94.33,93.55,93.68,40852.0,94.0,94.33,93.55,93.68,40852.0
2018-06-29 12:00:00,93.72,93.99,93.51,93.72,51053.0,93.72,93.99,93.51,93.72,51053.0
2018-06-29 12:30:00,93.69,93.74,93.31,93.39,27625.0,93.69,93.74,93.31,93.39,27625.0
2018-06-29 13:00:00,93.46,94.0,93.45,93.92,31438.0,93.46,94.0,93.45,93.92,31438.0
2018-06-29 13:30:00,93.85,94.14,93.69,93.98,41262.0,93.85,94.14,93.69,93.98,41262.0
2018-06-29 14:00:00,94.02,94.09,93.68,93.96,27640.0,94.02,94.09,93.68,93.96,27640.0
2018-06-29 14:30:00,93.91,94.27,93.81,94.27,32364.0,93.91,94.27,93.81,94.27,32364.0
2018-06-29 15:00:00,94.23,94.4,93.74,93.98,49435.0,94.23,94.4,93.74,93.98,49435.0
2018-06-29 15:30:00,93.99,94.28,93.8,94.21,274102.0,93.99,94.28,93.8,94.21,274102.0
2018-07-02 09:30:00,93.41,93.92,92.77,93.92,45375.0,93.41,93.92,92.77,93.92,45375.0
2018-07-02 10:00:00,93.88,93.93,93.3,93.81,18016.0,93.88,93.93,93.3,93.81,18016.0
2018-07-02 10:30:00,93.89,94.0,93.7,94.0,30139.0,93.89,94.0,93.7,94.0,30139.0
2018-07-02 11:00:00,93.99,94.01,93.49,93.51,23108.0,93.99,94.01,93.49,93.51,23108.0
2018-07-02 11:30:00,93.49,93.83,93.33,93.82,20369.0,93.49,93.83,93.33,93.82,20369.0
2018-07-02 12:00:00,93.76,93.89,93.44,93.85,23725.0,93.76,93.89,93.44,93.85,23725.0
2018-07-02 12:30:00,93.89,94.0,93.74,93.92,33524.0,93.89,94.0,93.74,93.92,33524.0
2018-07-02 13:00:00,93.92,93.92,93.42,93.46,27808.0,93.92,93.92,93.42,93.46,27808.0
2018-07-02 13:30:00,93.5,94.0,93.44,93.92,19949.0,93.5,94.0,93.44,93.92,19949.0
2018-07-02 14:00:00,93.95,94.39,93.87,94.14,47083.0,93.95,94.39,93.87,94.14,47083.0
2018-07-02 14:30:00,94.15,94.15,93.5,93.5,28172.0,94.15,94.15,93.5,93.5,28172.0
2018-07-02 15:00:00,93.56,93.97,93.55,93.88,32019.0,93.56,93.97,93.55,93.88,32019.0
2018-07-02 15:30:00,93.9,94.06,93.64,93.89,133324.0,93.9,94.06,93.64,93.89,133324.0
2018-07-03 09:30:00,94.34,94.8,93.93,94.73,38435.0,94.34,94.8,93.93,94.73,38435.0
2018-07-03 10:00:00,94.8,95.21,94.44,94.77,28274.0,94.8,95.21,94.44,94.77,28274.0
2018-07-03 10:30:00,94.79,95.19,94.62,94.62,40232.0,94.79,95.19,94.62,94.62,40232.0
2018-07-03 11:00:00,94.64,95.0,94.63,94.71,26980.0,94.64,95.0,94.63,94.71,26980.0
2018-07-03 11:30:00,94.68,94.89,94.34,94.46,17195.0,94.68,94.89,94.34,94.46,17195.0
2018-07-03 12:00:00,94.47,94.71,94.13,94.5,31233.0,94.47,94.71,94.13,94.5,31233.0
2018-07-03 12:30:00,94.55,94.77,94.33,94.45,62737.0,94.55,94.77,94.33,94.45,62737.0
2018-07-05 09:30:00,94.65,95.24,93.97,94.46,36340.0,94.65,95.24,93.97,94.46,36340.0
2018-07-05 10:00:00,94.49,94.94,94.49,94.85,15054.0,94.49,94.94,94.49,94.85,15054.0
2018-07-05 10:30:00,94.87,95.0,94.39,94.61,15343.0,94.87,95.0,94.39,94.61,15343.0
2018-07-05 11:00:00,94.6,94.92,94.27,94.72,16199.0,94.6,94.92,94.27,94.72,16199.0
2018-07-05 11:30:00,94.7,94.86,94.48,94.65,12648.0,94.7,94.86,94.48,94.65,12648.0
2018-07-05 12:00:00,94.69,95.0,94.68,94.78,27444.0,94.69,95.0,94.68,94.78,27444.0
2018-07-05 12:30:00,94.79,94.8,94.57,94.72,14635.0,94.79,94.8,94.57,94.72,14635.0
2018-07-05 13:00:00,94.75,94.9,94.69,94.9,15028.0,94.75,94.9,94.69,94.9,15028.0
2018-07-05 13:30:00,94.9,94.97,94.76,94.85,11176.0,94.9,94.97,94.76,94.85,11176.0
2018-07-05 14:00:00,94.83,95.0,94.6,94.75,20158.0,94.83,95.0,94.6,94.75,20158.0
2018-07-05 14:30:00,94.75,94.99,94.75,94.95,16541.0,94.75,94.99,94.75,94.95,16541.0
2018-07-05 15:00:00,94.96,95.13,94.62,94.76,84559.0,94.96,95.13,94.62,94.76,84559.0
2018-07-05 15:30:00,94.79,95.53,94.73,95.51,176943.0,94.79,95.53,94.73,95.51,176943.0
2018-07-06 09:30:00,95.75,97.41,95.61,97.41,78386.0,95.75,97.41,95.61,97.41,78386.0
2018-07-06 10:00:00,97.42,97.55,96.55,96.75,33270.0,97.42,97.55,96.55,96.75,33270.0
2018-07-06 10:30:00,96.79,97.42,96.65,97.25,50211.0,96.79,97.42,96.65,97.25,50211.0
2018-07-06 11:00:00,97.27,97.32,97.09,97.3,52794.0,97.27,97.32,97.09,97.3,52794.0
2018-07-06 11:30:00,97.29,97.81,97.28,97.52,24903.0,97.29,97.81,97.28,97.52,24903.0
2018-07-06 12:00:00,97.54,97.83,97.52,97.72,33112.0,97.54,97.83,97.52,97.72,33112.0
2018-07-06 12:30:00,97.69,97.8,97.61,97.66,39506.0,97.69,97.8,97.61,97.66,39506.0
2018-07-06 13:00:00,97.67,97.8,97.57,97.57,16758.0,97.67,97.8,97.57,97.57,16758.0
2018-07-06 13:30:00,97.57,97.6,97.41,97.54,25542.0,97.57,97.6,97.41,97.54,25542.0
2018-07-06 14:00:00,97.55,97.85,97.51,97.84,12663.0,97.55,97.85,97.51,97.84,12663.0
2018-07-06 14:30:00,97.85,98.18,97.79,98.11,75418.0,97.85,98.18,97.79,98.11,75418.0
2018-07-06 15:00:00,98.1,98.2,98.04,98.14,34821.0,98.1,98.2,98.04,98.14,34821.0
2018-07-06 15:30:00,98.14,98.28,97.86,98.25,181119.0,98.14,98.28,97.86,98.25,181119.0
2018-07-09 09:30:00,95.37,99.6,95.37,99.18,199817.0,95.37,99.6,95.37,99.18,199817.0
2018-07-09 10:00:00,99.22,99.57,98.82,99.08,98711.0,99.22,99.57,98.82,99.08,98711.0
2018-07-09 10:30:00,99.09,99.29,98.83,98.98,63757.0,99.09,99.29,98.83,98.98,63757.0
2018-07-09 11:00:00,98.99,99.17,98.57,98.92,65664.0,98.99,99.17,98.57,98.92,65664.0
2018-07-09 11:30:00,98.88,99.33,98.6,99.27,68928.0,98.88,99.33,98.6,99.27,68928.0
2018-07-09 12:00:00,99.3,99.3,98.65,98.73,41088.0,99.3,99.3,98.65,98.73,41088.0
2018-07-09 12:30:00,98.73,99.03,98.66,98.96,46046.0,98.73,99.03,98.66,98.96,46046.0
2018-07-09 13:00:00,98.99,99.1,98.57,98.94,48166.0,98.99,99.1,98.57,98.94,48166.0
2018-07-09 13:30:00,98.97,99.18,98.83,99.07,46165.0,98.97,99.18,98.83,99.07,46165.0
2018-07-09 14:00:00,99.09,99.52,99.08,99.27,102595.0,99.09,99.52,99.08,99.27,102595.0
2018-07-09 14:30:00,99.27,99.39,99.02,99.14,69527.0,99.27,99.39,99.02,99.14,69527.0
2018-07-09 15:00:00,99.15,99.29,99.03,99.23,78180.0,99.15,99.29,99.03,99.23,78180.0
2018-07-09 15:30:00,99.25,99.66,99.18,99.55,256189.0,99.25,99.66,99.18,99.55,256189.0
2018-07-10 09:30:00,100.0,100.16,99.27,99.62,97300.0,100.0,100.16,99.27,99.62,97300.0
2018-07-10 10:00:00,99.58,99.69,99.32,99.63,38409.0,99.58,99.69,99.32,99.63,38409.0
2018-07-10 10:30:00,99.7,99.87,99.59,99.61,44864.0,99.7,99.87,99.59,99.61,44864.0
2018-07-10 11:00:00,99.59,99.74,98.94,98.99,56420.0,99.59,99.74,98.94,98.99,56420.0
2018-07-10 11:30:00,98.98,99.61,98.92,99.41,42297.0,98.98,99.61,98.92,99.41,42297.0
2018-07-10 12:00:00,99.41,99.53,99.24,99.44,28126.0,99.41,99.53,99.24,99.44,28126.0
2018-07-10 12:30:00,99.46,99.49,98.71,98.88,35352.0,99.46,99.49,98.71,98.88,35352.0
2018-07-10 13:00:00,98.93,99.01,98.77,98.79,31507.0,98.93,99.01,98.77,98.79,31507.0
2018-07-10 13:30:00,98.8,99.17,98.62,99.12,25415.0,98.8,99.17,98.62,99.12,25415.0
2018-07-10 14:00:00,99.08,99.42,99.07,99.32,42125.0,99.08,99.42,99.07,99.32,42125.0
2018-07-10 14:30:00,99.26,99.53,99.22,99.36,48099.0,99.26,99.53,99.22,99.36,48099.0
2018-07-10 15:00:00,99.35,99.43,99.22,99.41,64312.0,99.35,99.43,99.22,99.41,64312.0
2018-07-10 15:30:00,99.38,99.51,99.26,99.37,189801.0,99.38,99.51,99.26,99.37,189801.0
2018-07-11 09:30:00,98.04,99.13,97.23,99.09,87362.0,98.04,99.13,97.23,99.09,87362.0
2018-07-11 10:00:00,99.16,99.34,98.87,99.22,46807.0,99.16,99.34,98.87,99.22,46807.0
2018-07-11 10:30:00,99.3,99.3,98.76,99.09,156039.0,99.3,99.3,98.76,99.09,156039.0
2018-07-11 11:00:00,99.09,99.41,98.76,98.84,37491.0,99.09,99.41,98.76,98.84,37491.0
2018-07-11 11:30:00,98.78,99.65,98.58,99.57,152322.0,98.78,99.65,98.58,99.57,152322.0
2018-07-11 12:00:00,99.55,100.1,99.49,99.98,74827.0,99.55,100.1,99.49,99.98,74827.0
2018-07-11 12:30:00,99.99,100.2,99.93,100.14,42448.0,99.99,100.2,99.93,100.14,42448.0
2018-07-11 13:00:00,100.17,100.69,100.06,100.06,68945.0,100.17,100.69,100.06,100.06,68945.0
2018-07-11 13:30:00,100.03,100.31,99.87,100.01,23866.0,100.03,100.31,99.87,100.01,23866.0
2018-07-11 14:00:00,100.01,100.11,99.7,100.04,27487.0,100.01,100.11,99.7,100.04,27487.0
2018-07-11 14:30:00,100.04,100.41,100.0,100.17,20103.0,100.04,100.41,100.0,100.17,20103.0
2018-07-11 15:00:00,100.16,100.35,100.08,100.19,24506.0,100.16,100.35,100.08,100.19,24506.0
2018-07-11 15:30:00,100.22,100.36,100.0,100.1,125632.0,100.22,100.36,100.0,100.1,125632.0
2018-07-12 09:30:00,101.0,101.73,100.77,101.34,114353.0,101.0,101.73,100.77,101.34,114353.0
2018-07-12 10:00:00,101.42,101.99,101.39,101.59,83449.0,101.42,101.99,101.39,101.59,83449.0
2018-07-12 10:30:00,101.59,101.64,101.17,101.63,102426.0,101.59,101.64,101.17,101.63,102426.0
2018-07-12 11:00:00,101.64,102.12,101.48,101.81,61997.0,101.64,102.12,101.48,101.81,61997.0
2018-07-12 11:30:00,101.85,102.3,101.47,102.06,58096.0,101.85,102.3,101.47,102.06,58096.0
2018-07-12 12:00:00,102.12,102.47,101.8,101.99,70799.0,102.12,102.47,101.8,101.99,70799.0
2018-07-12 12:30:00,101.96,102.3,101.75,102.25,35798.0,101.96,102.3,101.75,102.25,35798.0
2018-07-12 13:00:00,102.25,102.6,102.22,102.48,58267.0,102.25,102.6,102.22,102.48,58267.0
2018-07-12 13:30:00,102.5,102.61,102.21,102.49,33774.0,102.5,102.61,102.21,102.49,33774.0
2018-07-12 14:00:00,102.44,102.5,102.04,102.24,34039.0,102.44,102.5,102.04,102.24,34039.0
2018-07-12 14:30:00,102.22,102.69,102.08,102.67,102961.0,102.22,102.69,102.08,102.67,102961.0
2018-07-12 15:00:00,102.67,102.85,102.07,102.85,119942.0,102.67,102.85,102.07,102.85,119942.0
2018-07-12 15:30:00,102.83,103.53,102.83,103.31,444199.0,102.83,103.53,102.83,103.31,444199.0
2018-07-13 09:30:00,101.56,103.79,101.56,103.79,215699.0,101.56,103.79,101.56,103.79,215699.0
2018-07-13 10:00:00,103.85,103.96,103.09,103.09,72261.0,103.85,103.96,103.09,103.09,72261.0
2018-07-13 10:30:00,103.11,103.76,102.93,103.33,107842.0,103.11,103.76,102.93,103.33,107842.0
2018-07-13 11:00:00,103.27,103.48,103.06,103.36,38235.0,103.27,103.48,103.06,103.36,38235.0
2018-07-13 11:30:00,103.31,103.44,102.65,102.73,67352.0,103.31,103.44,102.65,102.73,67352.0
2018-07-13 12:00:00,102.76,102.93,102.52,102.78,108613.0,102.76,102.93,102.52,102.78,108613.0
2018-07-13 12:30:00,102.83,102.84,102.56,102.72,21677.0,102.83,102.84,102.56,102.72,21677.0
2018-07-13 13:00:00,102.76,103.13,102.62,103.06,31150.0,102.76,103.13,102.62,103.06,31150.0
2018-07-13 13:30:00,103.01,103.36,102.92,103.16,32817.0,103.01,103.36,102.92,103.16,32817.0
2018-07-13 14:00:00,103.21,103.34,103.15,103.23,32502.0,103.21,103.34,103.15,103.23,32502.0
2018-07-13 14:30:00,103.24,103.77,103.17,103.68,45820.0,103.24,103.77,103.17,103.68,45820.0
2018-07-13 15:00:00,103.7,103.82,103.29,103.4,50209.0,103.7,103.82,103.29,103.4,50209.0
2018-07-13 15:30:00,103.37,103.73,103.16,103.61,255468.0,103.37,103.73,103.16,103.61,255468.0
2018-07-16 09:30:00,104.0,104.0,102.62,102.63,115528.0,104.0,104.0,102.62,102.63,115528.0
2018-07-16 10:00:00,102.75,103.23,102.37,102.64,46107.0,102.75,103.23,102.37,102.64,46107.0
2018-07-16 10:30:00,102.67,102.8,101.92,102.19,35582.0,102.67,102.8,101.92,102.19,35582.0
2018-07-16 11:00:00,102.08,102.43,101.93,102.29,32146.0,102.08,102.43,101.93,102.29,32146.0
2018-07-16 11:30:00,102.27,102.48,102.05,102.22,25616.0,102.27,102.48,102.05,102.22,25616.0
2018-07-16 12:00:00,102.22,102.36,102.0,102.33,43871.0,102.22,102.36,102.0,102.33,43871.0
2018-07-16 12:30:00,102.34,102.41,102.05,102.2,26828.0,102.34,102.41,102.05,102.2,26828.0
2018-07-16 13:00:00,102.16,102.37,101.88,102.01,19725.0,102.16,102.37,101.88,102.01,19725.0
2018-07-16 13:30:00,102.05,102.16,101.87,102.09,21799.0,102.05,102.16,101.87,102.09,21799.0
2018-07-16 14:00:00,102.09,102.39,102.05,102.3,15178.0,102.09,102.39,102.05,102.3,15178.0
2018-07-16 14:30:00,102.31,102.34,102.09,102.29,22169.0,102.31,102.34,102.09,102.29,22169.0
2018-07-16 15:00:00,102.31,102.5,102.29,102.43,35398.0,102.31,102.5,102.29,102.43,35398.0
2018-07-16 15:30:00,102.47,102.86,102.43,102.76,108575.0,102.47,102.86,102.43,102.76,108575.0
2018-07-17 09:30:00,102.26,103.79,102.22,103.12,66246.0,102.26,103.79,102.22,103.12,66246.0
2018-07-17 10:00:00,102.97,103.69,102.75,103.45,56462.0,102.97,103.69,102.75,103.45,56462.0
2018-07-17 10:30:00,103.42,103.51,103.23,103.4,15971.0,103.42,103.51,103.23,103.4,15971.0
2018-07-17 11:00:00,103.39,103.68,103.37,103.39,27212.0,103.39,103.68,103.37,103.39,27212.0
2018-07-17 11:30:00,103.39,103.66,103.36,103.56,24167.0,103.39,103.66,103.36,103.56,24167.0
2018-07-17 12:00:00,103.58,104.1,103.5,104.1,34763.0,103.58,104.1,103.5,104.1,34763.0
2018-07-17 12:30:00,104.11,104.43,103.99,104.22,32227.0,104.11,104.43,103.99,104.22,32227.0
2018-07-17 13:00:00,104.26,104.46,104.12,104.23,18007.0,104.26,104.46,104.12,104.23,18007.0
2018-07-17 13:30:00,104.2,104.26,103.94,104.03,23537.0,104.2,104.26,103.94,104.03,23537.0
2018-07-17 14:00:00,104.0,104.15,103.87,104.05,16529.0,104.0,104.15,103.87,104.05,16529.0
2018-07-17 14:30:00,104.01,104.22,103.94,103.94,61271.0,104.01,104.22,103.94,103.94,61271.0
2018-07-17 15:00:00,103.95,104.32,103.85,104.12,65540.0,103.95,104.32,103.85,104.12,65540.0
2018-07-17 15:30:00,104.15,104.25,103.81,103.93,162309.0,104.15,104.25,103.81,103.93,162309.0
2018-07-18 09:30:00,103.78,104.11,103.04,103.94,66324.0,103.78,104.11,103.04,103.94,66324.0
2018-07-18 10:00:00,103.93,104.38,103.67,104.35,63089.0,103.93,104.38,103.67,104.35,63089.0
2018-07-18 10:30:00,104.26,104.32,103.25,103.25,45148.0,104.26,104.32,103.25,103.25,45148.0
2018-07-18 11:00:00,103.27,103.46,103.03,103.2,43890.0,103.27,103.46,103.03,103.2,43890.0
2018-07-18 11:30:00,103.21,103.65,103.21,103.34,34619.0,103.21,103.65,103.21,103.34,34619.0
2018-07-18 12:00:00,103.31,103.34,103.01,103.28,31841.0,103.31,103.34,103.01,103.28,31841.0
2018-07-18 12:30:00,103.25,103.34,103.06,103.13,27325.0,103.25,103.34,103.06,103.13,27325.0
2018-07-18 13:00:00,103.15,103.23,103.0,103.02,38963.0,103.15,103.23,103.0,103.02,38963.0
2018-07-18 13:30:00,103.03,103.03,102.67,102.88,25321.0,103.03,103.03,102.67,102.88,25321.0
2018-07-18 14:00:00,102.91,103.0,102.77,102.81,43557.0,102.91,103.0,102.77,102.81,43557.0
2018-07-18 14:30:00,102.83,102.91,102.4,102.48,73651.0,102.83,102.91,102.4,102.48,73651.0
2018-07-18 15:00:00,102.55,103.02,102.5,102.81,35270.0,102.55,103.02,102.5,102.81,35270.0
2018-07-18 15:30:00,102.83,102.96,102.64,102.66,140297.0,102.83,102.96,102.64,102.66,140297.0
2018-07-19 09:30:00,102.88,102.88,100.65,101.25,88037.0,102.88,102.88,100.65,101.25,88037.0
2018-07-19 10:00:00,101.36,101.99,101.36,101.71,25232.0,101.36,101.99,101.36,101.71,25232.0
2018-07-19 10:30:00,101.65,102.16,101.31,102.12,25915.0,101.65,102.16,101.31,102.12,25915.0
2018-07-19 11:00:00,102.18,102.81,101.98,102.8,50682.0,102.18,102.81,101.98,102.8,50682.0
2018-07-19 11:30:00,102.81,102.83,102.48,102.62,50175.0,102.81,102.83,102.48,102.62,50175.0
2018-07-19 12:00:00,102.62,102.62,102.15,102.51,19388.0,102.62,102.62,102.15,102.51,19388.0
2018-07-19 12:30:00,102.55,102.93,102.39,102.89,32318.0,102.55,102.93,102.39,102.89,32318.0
2018-07-19 13:00:00,102.83,102.92,102.63,102.67,35115.0,102.83,102.92,102.63,102.67,35115.0
2018-07-19 13:30:00,102.65,102.87,102.57,102.84,19984.0,102.65,102.87,102.57,102.84,19984.0
2018-07-19 14:00:00,102.88,103.14,102.76,102.94,35629.0,102.88,103.14,102.76,102.94,35629.0
2018-07-19 14:30:00,102.96,103.16,102.92,103.02,24820.0,102.96,103.16,102.92,103.02,24820.0
2018-07-19 15:00:00,103.02,103.23,102.85,103.06,42960.0,103.02,103.23,102.85,103.06,42960.0
2018-07-19 15:30:00,103.02,103.23,102.76,102.87,80410.0,103.02,103.23,102.76,102.87,80410.0
2018-07-20 09:30:00,103.01,103.07,101.87,102.11,72320.0,103.01,103.07,101.87,102.11,72320.0
2018-07-20 10:00:00,102.14,102.33,101.93,102.21,44419.0,102.14,102.33,101.93,102.21,44419.0
2018-07-20 10:30:00,102.22,102.26,101.82,101.9,39447.0,102.22,102.26,101.82,101.9,39447.0
2018-07-20 11:00:00,101.91,102.14,101.75,102.01,31482.0,101.91,102.14,101.75,102.01,31482.0
2018-07-20 11:30:00,102.0,102.03,101.68,101.72,32502.0,102.0,102.03,101.68,101.72,32502.0
2018-07-20 12:00:00,101.82,101.97,101.33,101.56,42108.0,101.82,101.97,101.33,101.56,42108.0
2018-07-20 12:30:00,101.57,101.98,101.53,101.85,27647.0,101.57,101.98,101.53,101.85,27647.0
2018-07-20 13:00:00,101.9,102.3,101.9,102.03,44687.0,101.9,102.3,101.9,102.03,44687.0
2018-07-20 13:30:00,102.02,102.16,101.97,102.16,45463.0,102.02,102.16,101.97,102.16,45463.0
2018-07-20 14:00:00,102.15,102.32,102.03,102.08,43009.0,102.15,102.32,102.03,102.08,43009.0
2018-07-20 14:30:00,102.08,102.1,101.78,101.84,36013.0,102.08,102.1,101.78,101.84,36013.0
2018-07-20 15:00:00,101.87,102.17,101.87,101.99,75013.0,101.87,102.17,101.87,101.99,75013.0
2018-07-20 15:30:00,101.99,102.14,101.84,101.9,176418.0,101.99,102.14,101.84,101.9,176418.0
2018-07-23 09:30:00,101.69,102.27,101.33,102.11,82010.0,101.69,102.27,101.33,102.11,82010.0
2018-07-23 10:00:00,102.16,102.21,101.77,101.86,40522.0,102.16,102.21,101.77,101.86,40522.0
2018-07-23 10:30:00,101.79,102.21,101.59,102.15,30246.0,101.79,102.21,101.59,102.15,30246.0
2018-07-23 11:00:00,102.12,102.41,101.99,102.16,28116.0,102.12,102.41,101.99,102.16,28116.0
2018-07-23 11:30:00,102.08,102.65,102.08,102.44,24964.0,102.08,102.65,102.08,102.44,24964.0
2018-07-23 12:00:00,102.53,102.57,101.83,102.04,50935.0,102.53,102.57,101.83,102.04,50935.0
2018-07-23 12:30:00,101.99,102.22,101.62,101.63,21098.0,101.99,102.22,101.62,101.63,21098.0
2018-07-23 13:00:00,101.68,101.93,101.6,101.63,27884.0,101.68,101.93,101.6,101.63,27884.0
2018-07-23 13:30:00,101.68,101.73,101.38,101.53,29883.0,101.68,101.73,101.38,101.53,29883.0
2018-07-23 14:00:00,101.58,101.63,101.2,101.26,64874.0,101.58,101.63,101.2,101.26,64874.0
2018-07-23 14:30:00,101.25,101.37,101.02,101.23,55014.0,101.25,101.37,101.02,101.23,55014.0
2018-07-23 15:00:00,101.26,101.3,101.09,101.18,48158.0,101.26,101.3,101.09,101.18,48158.0
2018-07-23 15:30:00,101.15,101.8,101.05,101.66,240757.0,101.15,101.8,101.05,101.66,240757.0
2018-07-24 09:30:00,102.47,103.48,102.11,102.79,139315.0,102.47,103.48,102.11,102.79,139315.0
2018-07-24 10:00:00,102.82,103.07,102.46,102.75,77241.0,102.82,103.07,102.46,102.75,77241.0
2018-07-24 10:30:00,102.8,102.87,102.37,102.4,74516.0,102.8,102.87,102.37,102.4,74516.0
2018-07-24 11:00:00,102.44,102.53,101.8,101.8,59197.0,102.44,102.53,101.8,101.8,59197.0
2018-07-24 11:30:00,101.85,101.99,101.45,101.65,41147.0,101.85,101.99,101.45,101.65,41147.0
2018-07-24 12:00:00,101.65,101.65,101.3,101.48,40817.0,101.65,101.65,101.3,101.48,40817.0
2018-07-24 12:30:00,101.5,101.6,101.03,101.1,47283.0,101.5,101.6,101.03,101.1,47283.0
2018-07-24 13:00:00,101.12,101.35,100.94,101.0,31973.0,101.12,101.35,100.94,101.0,31973.0
2018-07-24 13:30:00,101.01,101.15,100.76,101.03,19350.0,101.01,101.15,100.76,101.03,19350.0
2018-07-24 14:00:00,101.1,101.1,100.65,100.81,37340.0,101.1,101.1,100.65,100.81,37340.0
2018-07-24 14:30:00,100.78,101.1,100.7,100.92,69712.0,100.78,101.1,100.7,100.92,69712.0
2018-07-24 15:00:00,100.95,101.48,100.79,101.27,45874.0,100.95,101.48,100.79,101.27,45874.0
2018-07-24 15:30:00,101.26,101.52,100.91,101.0,131602.0,101.26,101.52,100.91,101.0,131602.0
2018-07-25 09:30:00,101.31,101.96,101.07,101.75,121912.0,101.31,101.96,101.07,101.75,121912.0
2018-07-25 10:00:00,101.86,101.95,101.03,101.09,49089.0,101.86,101.95,101.03,101.09,49089.0
2018-07-25 10:30:00,101.14,101.7,101.03,101.3,92866.0,101.14,101.7,101.03,101.3,92866.0
2018-07-25 11:00:00,101.38,101.92,101.38,101.56,65956.0,101.38,101.92,101.38,101.56,65956.0
2018-07-25 11:30:00,101.59,101.63,101.32,101.34,60906.0,101.59,101.63,101.32,101.34,60906.0
2018-07-25 12:00:00,101.32,101.51,101.25,101.46,24955.0,101.32,101.51,101.25,101.46,24955.0
2018-07-25 12:30:00,101.43,101.46,101.15,101.26,85959.0,101.43,101.46,101.15,101.26,85959.0
2018-07-25 13:00:00,101.27,101.46,101.12,101.27,30376.0,101.27,101.46,101.12,101.27,30376.0
2018-07-25 13:30:00,101.25,101.33,101.13,101.23,39433.0,101.25,101.33,101.13,101.23,39433.0
2018-07-25 14:00:00,101.26,101.32,100.98,101.05,68906.0,101.26,101.32,100.98,101.05,68906.0
2018-07-25 14:30:00,101.06,101.27,101.01,101.21,51108.0,101.06,101.27,101.01,101.21,51108.0
2018-07-25 15:00:00,101.21,101.42,101.16,101.26,83642.0,101.21,101.42,101.16,101.26,83642.0
2018-07-25 15:30:00,101.28,102.25,101.23,102.18,263941.0,101.28,102.25,101.23,102.18,263941.0
2018-07-26 09:30:00,101.86,101.92,101.15,101.23,65275.0,101.86,101.92,101.15,101.23,65275.0
2018-07-26 10:00:00,101.31,101.51,100.83,101.16,47671.0,101.31,101.51,100.83,101.16,47671.0
2018-07-26 10:30:00,101.16,102.46,101.12,102.35,47755.0,101.16,102.46,101.12,102.35,47755.0
2018-07-26 11:00:00,102.37,102.75,102.15,102.15,89712.0,102.37,102.75,102.15,102.15,89712.0
2018-07-26 11:30:00,102.14,102.39,101.88,102.39,34723.0,102.14,102.39,101.88,102.39,34723.0
2018-07-26 12:00:00,102.38,102.53,101.88,101.9,24716.0,102.38,102.53,101.88,101.9,24716.0
2018-07-26 12:30:00,101.88,101.93,101.61,101.66,68394.0,101.88,101.93,101.61,101.66,68394.0
2018-07-26 13:00:00,101.71,101.89,101.58,101.64,22719.0,101.71,101.89,101.58,101.64,22719.0
2018-07-26 13:30:00,101.61,101.67,101.35,101.67,23545.0,101.61,101.67,101.35,101.67,23545.0
2018-07-26 14:00:00,101.64,101.65,101.41,101.63,34760.0,101.64,101.65,101.41,101.63,34760.0
2018-07-26 14:30:00,101.65,102.06,101.5,102.04,27314.0,101.65,102.06,101.5,102.04,27314.0
2018-07-26 15:00:00,102.03,102.57,102.02,102.5,47513.0,102.03,102.57,102.02,102.5,47513.0
2018-07-26 15:30:00,102.47,102.53,102.03,102.28,143771.0,102.47,102.53,102.03,102.28,143771.0
2018-07-27 09:30:00,102.24,102.25,99.43,100.13,111416.0,102.24,102.25,99.43,100.13,111416.0
2018-07-27 10:00:00,100.17,100.52,99.93,100.02,56247.0,100.17,100.52,99.93,100.02,56247.0
2018-07-27 10:30:00,100.02,100.26,99.58,99.85,67568.0,100.02,100.26,99.58,99.85,67568.0
2018-07-27 11:00:00,99.81,99.89,99.23,99.27,61558.0,99.81,99.89,99.23,99.27,61558.0
2018-07-27 11:30:00,99.31,100.3,99.18,100.21,41468.0,99.31,100.3,99.18,100.21,41468.0
2018-07-27 12:00:00,100.21,100.42,100.09,100.19,29758.0,100.21,100.42,100.09,100.19,29758.0
2018-07-27 12:30:00,100.16,100.2,99.5,99.5,52733.0,100.16,100.2,99.5,99.5,52733.0
2018-07-27 13:00:00,99.41,99.66,99.05,99.53,61949.0,99.41,99.66,99.05,99.53,61949.0
2018-07-27 13:30:00,99.49,99.58,99.23,99.56,29939.0,99.49,99.58,99.23,99.56,29939.0
2018-07-27 14:00:00,99.62,100.2,99.62,99.96,23955.0,99.62,100.2,99.62,99.96,23955.0
2018-07-27 14:30:00,99.95,100.24,99.87,100.15,33725.0,99.95,100.24,99.87,100.15,33725.0
2018-07-27 15:00:00,100.15,100.15,100.15,100.15,0.0,100.15,100.15,100.15,100.15,0.0
2018-07-27 15:30:00,100.15,100.15,100.15,100.15,0.0,100.15,100.15,100.15,100.15,0.0
2018-07-30 09:30:00,99.99,100.26,99.2,99.81,70897.0,99.99,100.26,99.2,99.81,70897.0
2018-07-30 10:00:00,99.81,99.85,99.03,99.33,59262.0,99.81,99.85,99.03,99.33,59262.0
2018-07-30 10:30:00,99.37,99.69,99.2,99.34,53218.0,99.37,99.69,99.2,99.34,53218.0
2018-07-30 11:00:00,99.3,99.3,98.33,98.99,81298.0,99.3,99.3,98.33,98.99,81298.0
2018-07-30 11:30:00,99.0,99.31,98.76,99.16,33641.0,99.0,99.31,98.76,99.16,33641.0
2018-07-30 12:00:00,99.11,99.28,98.84,98.88,26467.0,99.11,99.28,98.84,98.88,26467.0
2018-07-30 12:30:00,98.93,99.13,98.75,99.13,13266.0,98.93,99.13,98.75,99.13,13266.0
2018-07-30 13:00:00,99.17,99.29,99.05,99.21,23957.0,99.17,99.29,99.05,99.21,23957.0
2018-07-30 13:30:00,99.18,99.81,99.18,99.63,34366.0,99.18,99.81,99.18,99.63,34366.0
2018-07-30 14:00:00,99.65,99.69,99.49,99.56,20833.0,99.65,99.69,99.49,99.56,20833.0
2018-07-30 14:30:00,99.54,99.66,99.35,99.57,27765.0,99.54,99.66,99.35,99.57,27765.0
2018-07-30 15:00:00,99.53,99.89,99.5,99.73,40291.0,99.53,99.89,99.5,99.73,40291.0
2018-07-30 15:30:00,99.72,100.0,99.28,99.38,124622.0,99.72,100.0,99.28,99.38,124622.0
2018-07-31 09:30:00,99.99,100.01,99.42,99.89,63251.0,99.99,100.01,99.42,99.89,63251.0
2018-07-31 10:00:00,99.97,100.21,99.55,99.88,87146.0,99.97,100.21,99.55,99.88,87146.0
2018-07-31 10:30:00,99.88,100.68,99.81,100.54,34870.0,99.88,100.68,99.81,100.54,34870.0
2018-07-31 11:00:00,100.56,100.88,100.28,100.69,33954.0,100.56,100.88,100.28,100.69,33954.0
2018-07-31 11:30:00,100.71,101.31,100.66,101.01,25147.0,100.71,101.31,100.66,101.01,25147.0
2018-07-31 12:00:00,101.05,101.26,100.83,101.0,46107.0,101.05,101.26,100.83,101.0,46107.0
2018-07-31 12:30:00,100.95,101.04,100.76,100.8,32229.0,100.95,101.04,100.76,100.8,32229.0
2018-07-31 13:00:00,100.86,100.95,100.31,100.56,87695.0,100.86,100.95,100.31,100.56,87695.0
2018-07-31 13:30:00,100.59,100.68,100.4,100.62,27116.0,100.59,100.68,100.4,100.62,27116.0
2018-07-31 14:00:00,100.56,100.66,100.35,100.66,74946.0,100.56,100.66,100.35,100.66,74946.0
2018-07-31 14:30:00,100.65,100.71,100.51,100.65,38416.0,100.65,100.71,100.51,100.65,38416.0
2018-07-31 15:00:00,100.65,100.66,100.42,100.44,54616.0,100.65,100.66,100.42,100.44,54616.0
2018-07-31 15:30:00,100.48,100.75,100.25,100.54,209813.0,100.48,100.75,100.25,100.54,209813.0
2018-08-01 09:30:00,99.92,101.28,98.74,101.2,57630.0,99.92,101.28,98.74,101.2,57630.0
2018-08-01 10:00:00,101.1,101.46,100.77,100.96,38091.0,101.1,101.46,100.77,100.96,38091.0
2018-08-01 10:30:00,100.93,101.0,100.39,100.5,66841.0,100.93,101.0,100.39,100.5,66841.0
2018-08-01 11:00:00,100.43,100.7,100.3,100.53,26971.0,100.43,100.7,100.3,100.53,26971.0
2018-08-01 11:30:00,100.48,100.59,100.23,100.51,21714.0,100.48,100.59,100.23,100.51,21714.0
2018-08-01 12:00:00,100.5,100.59,100.38,100.38,26968.0,100.5,100.59,100.38,100.38,26968.0
2018-08-01 12:30:00,100.38,100.55,100.28,100.42,22937.0,100.38,100.55,100.28,100.42,22937.0
2018-08-01 13:00:00,100.4,100.48,100.32,100.41,39790.0,100.4,100.48,100.32,100.41,39790.0
2018-08-01 13:30:00,100.39,100.51,100.34,100.42,35673.0,100.39,100.51,100.34,100.42,35673.0
2018-08-01 14:00:00,100.35,100.52,100.06,100.45,34984.0,100.35,100.52,100.06,100.45,34984.0
2018-08-01 14:30:00,100.48,100.84,100.35,100.46,48493.0,100.48,100.84,100.35,100.46,48493.0
2018-08-01 15:00:00,100.47,100.69,100.46,100.69,31179.0,100.47,100.69,100.46,100.69,31179.0
2018-08-01 15:30:00,100.68,101.15,100.55,100.94,118987.0,100.68,101.15,100.55,100.94,118987.0
2018-08-02 09:30:00,100.16,100.77,99.85,100.5,49050.0,100.16,100.77,99.85,100.5,49050.0
2018-08-02 10:00:00,100.46,101.35,100.46,101.28,66422.0,100.46,101.35,100.46,101.28,66422.0
2018-08-02 10:30:00,101.28,101.28,100.86,101.06,37523.0,101.28,101.28,100.86,101.06,37523.0
2018-08-02 11:00:00,100.98,101.47,100.94,101.28,35013.0,100.98,101.47,100.94,101.28,35013.0
2018-08-02 11:30:00,101.25,101.65,101.24,101.5,28163.0,101.25,101.65,101.24,101.5,28163.0
2018-08-02 12:00:00,101.56,102.37,101.47,102.2,58314.0,101.56,102.37,101.47,102.2,58314.0
2018-08-02 12:30:00,102.2,102.21,101.42,101.56,70892.0,102.2,102.21,101.42,101.56,70892.0
2018-08-02 13:00:00,101.56,101.9,101.43,101.68,76547.0,101.56,101.9,101.43,101.68,76547.0
2018-08-02 13:30:00,101.68,102.0,101.57,101.92,76697.0,101.68,102.0,101.57,101.92,76697.0
2018-08-02 14:00:00,101.92,101.92,101.67,101.84,31385.0,101.92,101.92,101.67,101.84,31385.0
2018-08-02 14:30:00,101.8,101.92,101.7,101.72,50362.0,101.8,101.92,101.7,101.72,50362.0
2018-08-02 15:00:00,101.7,101.73,101.45,101.54,59013.0,101.7,101.73,101.45,101.54,59013.0
2018-08-02 15:30:00,101.52,102.37,101.51,102.05,331305.0,101.52,102.37,101.51,102.05,331305.0
2018-08-03 09:30:00,103.76,104.0,99.52,100.56,212544.0,103.76,104.0,99.52,100.56,212544.0
2018-08-03 10:00:00,100.37,101.45,100.07,100.64,52356.0,100.37,101.45,100.07,100.64,52356.0
2018-08-03 10:30:00,100.58,101.36,100.57,100.81,51269.0,100.58,101.36,100.57,100.81,51269.0
2018-08-03 11:00:00,100.94,101.43,100.16,101.02,54715.0,100.94,101.43,100.16,101.02,54715.0
2018-08-03 11:30:00,100.9,100.96,100.38,100.39,36088.0,100.9,100.96,100.38,100.39,36088.0
2018-08-03 12:00:00,100.45,100.93,100.45,100.78,46541.0,100.45,100.93,100.45,100.78,46541.0
2018-08-03 12:30:00,100.82,100.91,100.01,100.16,28191.0,100.82,100.91,100.01,100.16,28191.0
2018-08-03 13:00:00,100.2,100.34,99.91,100.0,30968.0,100.2,100.34,99.91,100.0,30968.0
2018-08-03 13:30:00,100.0,100.79,100.0,100.78,14228.0,100.0,100.79,100.0,100.78,14228.0
2018-08-03 14:00:00,100.74,100.74,100.02,100.43,66827.0,100.74,100.74,100.02,100.43,66827.0
2018-08-03 14:30:00,100.47,100.58,99.58,99.78,54392.0,100.47,100.58,99.58,99.78,54392.0
2018-08-03 15:00:00,99.79,99.84,98.7,98.98,70201.0,99.79,99.84,98.7,98.98,70201.0
2018-08-03 15:30:00,98.89,99.52,98.72,99.47,157434.0,98.89,99.52,98.72,99.47,157434.0
2018-08-06 09:30:00,99.61,99.87,98.51,99.47,58021.0,99.61,99.87,98.51,99.47,58021.0
2018-08-06 10:00:00,99.47,99.68,98.77,98.9,30910.0,99.47,99.68,98.77,98.9,30910.0
2018-08-06 10:30:00,98.91,99.03,98.35,98.74,42101.0,98.91,99.03,98.35,98.74,42101.0
2018-08-06 11:00:00,98.71,98.77,98.26,98.53,32987.0,98.71,98.77,98.26,98.53,32987.0
2018-08-06 11:30:00,98.49,98.73,98.35,98.35,20353.0,98.49,98.73,98.35,98.35,20353.0
2018-08-06 12:00:00,98.33,98.66,98.33,98.65,22006.0,98.33,98.66,98.33,98.65,22006.0
2018-08-06 12:30:00,98.69,98.92,98.32,98.35,38811.0,98.69,98.92,98.32,98.35,38811.0
2018-08-06 13:00:00,98.32,98.52,97.94,97.96,31360.0,98.32,98.52,97.94,97.96,31360.0
2018-08-06 13:30:00,97.93,98.19,97.66,97.98,84750.0,97.93,98.19,97.66,97.98,84750.0
2018-08-06 14:00:00,98.0,98.03,97.45,97.54,63856.0,98.0,98.03,97.45,97.54,63856.0
2018-08-06 14:30:00,97.53,97.57,97.14,97.36,80906.0,97.53,97.57,97.14,97.36,80906.0
2018-08-06 15:00:00,97.36,97.91,97.04,97.7,54099.0,97.36,97.91,97.04,97.7,54099.0
2018-08-06 15:30:00,97.69,98.1,97.6,97.96,165334.0,97.69,98.1,97.6,97.96,165334.0
2018-08-07 09:30:00,103.15,103.89,101.74,103.73,491133.0,103.15,103.89,101.74,103.73,491133.0
2018-08-07 10:00:00,103.76,105.0,103.43,104.19,357961.0,103.76,105.0,103.43,104.19,357961.0
2018-08-07 10:30:00,104.19,104.3,103.5,103.86,141850.0,104.19,104.3,103.5,103.86,141850.0
2018-08-07 11:00:00,103.92,104.37,103.71,104.29,137456.0,103.92,104.37,103.71,104.29,137456.0
2018-08-07 11:30:00,104.32,104.82,104.0,104.78,164283.0,104.32,104.82,104.0,104.78,164283.0
2018-08-07 12:00:00,104.75,105.14,104.62,105.14,108821.0,104.75,105.14,104.62,105.14,108821.0
2018-08-07 12:30:00,105.07,105.1,104.7,104.92,64201.0,105.07,105.1,104.7,104.92,64201.0
2018-08-07 13:00:00,104.93,105.01,104.55,104.62,94246.0,104.93,105.01,104.55,104.62,94246.0
2018-08-07 13:30:00,104.63,104.97,104.62,104.96,77373.0,104.63,104.97,104.62,104.96,77373.0
2018-08-07 14:00:00,104.99,105.01,104.75,104.76,121822.0,104.99,105.01,104.75,104.76,121822.0
2018-08-07 14:30:00,104.75,104.77,104.17,104.56,97166.0,104.75,104.77,104.17,104.56,97166.0
2018-08-07 15:00:00,104.56,105.5,104.33,105.5,130604.0,104.56,105.5,104.33,105.5,130604.0
2018-08-07 15:30:00,105.5,106.2,105.49,105.75,443427.0,105.5,106.2,105.49,105.75,443427.0
2018-08-08 09:30:00,105.48,105.54,103.35,104.18,146918.0,105.48,105.54,103.35,104.18,146918.0
2018-08-08 10:00:00,104.08,104.72,103.87,103.94,70859.0,104.08,104.72,103.87,103.94,70859.0
2018-08-08 10:30:00,103.99,104.29,103.61,103.94,86517.0,103.99,104.29,103.61,103.94,86517.0
2018-08-08 11:00:00,103.97,104.17,103.71,103.96,50510.0,103.97,104.17,103.71,103.96,50510.0
2018-08-08 11:30:00,104.0,104.12,103.89,104.04,29907.0,104.0,104.12,103.89,104.04,29907.0
2018-08-08 12:00:00,104.04,104.07,103.75,103.82,22532.0,104.04,104.07,103.75,103.82,22532.0
2018-08-08 12:30:00,103.84,104.1,103.82,103.95,65264.0,103.84,104.1,103.82,103.95,65264.0
2018-08-08 13:00:00,103.95,104.0,103.91,103.94,36185.0,103.95,104.0,103.91,103.94,36185.0
2018-08-08 13:30:00,103.94,104.02,103.74,103.86,53274.0,103.94,104.02,103.74,103.86,53274.0
2018-08-08 14:00:00,103.86,104.02,103.79,104.02,54376.0,103.86,104.02,103.79,104.02,54376.0
2018-08-08 14:30:00,104.02,104.02,103.38,103.61,67911.0,104.02,104.02,103.38,103.61,67911.0
2018-08-08 15:00:00,103.58,103.75,103.39,103.69,56320.0,103.58,103.75,103.39,103.69,56320.0
2018-08-08 15:30:00,103.7,103.82,103.26,103.32,267408.0,103.7,103.82,103.26,103.32,267408.0
2018-08-09 09:30:00,102.81,103.39,101.07,102.91,111886.0,102.81,103.39,101.07,102.91,111886.0
2018-08-09 10:00:00,102.97,103.53,102.61,103.05,81910.0,102.97,103.53,102.61,103.05,81910.0
2018-08-09 10:30:00,103.04,103.16,102.56,102.61,62956.0,103.04,103.16,102.56,102.61,62956.0
2018-08-09 11:00:00,102.8,103.0,102.47,102.87,30604.0,102.8,103.0,102.47,102.87,30604.0
2018-08-09 11:30:00,102.89,103.44,102.82,103.06,31405.0,102.89,103.44,102.82,103.06,31405.0
2018-08-09 12:00:00,103.06,103.42,103.05,103.4,31649.0,103.06,103.42,103.05,103.4,31649.0
2018-08-09 12:30:00,103.44,103.54,103.29,103.29,19905.0,103.44,103.54,103.29,103.29,19905.0
2018-08-09 13:00:00,103.28,103.28,102.92,102.96,19569.0,103.28,103.28,102.92,102.96,19569.0
2018-08-09 13:30:00,102.93,102.98,102.7,102.76,15666.0,102.93,102.98,102.7,102.76,15666.0
2018-08-09 14:00:00,102.75,102.89,102.41,102.62,34522.0,102.75,102.89,102.41,102.62,34522.0
2018-08-09 14:30:00,102.64,102.73,102.48,102.48,19682.0,102.64,102.73,102.48,102.48,19682.0
2018-08-09 15:00:00,102.49,102.52,102.28,102.29,28412.0,102.49,102.52,102.28,102.29,28412.0
2018-08-09 15:30:00,102.26,102.34,101.87,102.03,123522.0,102.26,102.34,101.87,102.03,123522.0
2018-08-10 09:30:00,101.32,102.42,101.03,101.76,36116.0,101.32,102.42,101.03,101.76,36116.0
2018-08-10 10:00:00,101.72,101.96,101.22,101.33,34400.0,101.72,101.96,101.22,101.33,34400.0
2018-08-10 10:30:00,101.35,101.55,100.69,101.08,29769.0,101.35,101.55,100.69,101.08,29769.0
2018-08-10 11:00:00,101.12,101.12,100.24,100.45,60725.0,101.12,101.12,100.24,100.45,60725.0
2018-08-10 11:30:00,100.42,101.13,100.42,101.06,28015.0,100.42,101.13,100.42,101.06,28015.0
2018-08-10 12:00:00,101.04,101.28,100.86,101.17,10066.0,101.04,101.28,100.86,101.17,10066.0
2018-08-10 12:30:00,101.17,101.28,101.09,101.22,30137.0,101.17,101.28,101.09,101.22,30137.0
2018-08-10 13:00:00,101.18,101.36,101.07,101.33,12604.0,101.18,101.36,101.07,101.33,12604.0
2018-08-10 13:30:00,101.32,101.33,101.02,101.07,12494.0,101.32,101.33,101.02,101.07,12494.0
2018-08-10 14:00:00,101.02,101.18,100.8,100.83,16996.0,101.02,101.18,100.8,100.83,16996.0
2018-08-10 14:30:00,100.85,101.17,100.85,101.1,20789.0,100.85,101.17,100.85,101.1,20789.0
2018-08-10 15:00:00,101.07,101.09,100.84,100.88,38696.0,101.07,101.09,100.84,100.88,38696.0
2018-08-10 15:30:00,100.89,101.77,100.88,101.5,145456.0,100.89,101.77,100.88,101.5,145456.0
2018-08-13 09:30:00,101.42,102.6,101.42,102.6,60739.0,101.42,102.6,101.42,102.6,60739.0
2018-08-13 10:00:00,102.6,102.6,102.15,102.23,45089.0,102.6,102.6,102.15,102.23,45089.0
2018-08-13 10:30:00,102.38,102.58,102.22,102.4,24869.0,102.38,102.58,102.22,102.4,24869.0
2018-08-13 11:00:00,102.37,102.6,102.07,102.07,51438.0,102.37,102.6,102.07,102.07,51438.0
2018-08-13 11:30:00,102.12,102.45,101.93,102.32,29334.0,102.12,102.45,101.93,102.32,29334.0
2018-08-13 12:00:00,102.29,102.38,101.93,102.0,26525.0,102.29,102.38,101.93,102.0,26525.0
2018-08-13 12:30:00,102.02,102.14,101.94,102.13,27448.0,102.02,102.14,101.94,102.13,27448.0
2018-08-13 13:00:00,102.11,102.12,101.7,102.09,29110.0,102.11,102.12,101.7,102.09,29110.0
2018-08-13 13:30:00,102.12,102.55,102.12,102.38,13647.0,102.12,102.55,102.12,102.38,13647.0
2018-08-13 14:00:00,102.41,102.95,102.41,102.92,35493.0,102.41,102.95,102.41,102.92,35493.0
2018-08-13 14:30:00,102.93,103.08,102.57,102.63,19659.0,102.93,103.08,102.57,102.63,19659.0
2018-08-13 15:00:00,102.56,103.05,102.32,102.96,46474.0,102.56,103.05,102.32,102.96,46474.0
2018-08-13 15:30:00,102.97,102.99,102.53,102.72,181107.0,102.97,102.99,102.53,102.72,181107.0
2018-08-14 09:30:00,103.22,103.81,102.85,102.85,53616.0,103.22,103.81,102.85,102.85,53616.0
2018-08-14 10:00:00,102.96,103.12,102.81,102.88,29067.0,102.96,103.12,102.81,102.88,29067.0
2018-08-14 10:30:00,102.81,103.14,102.75,102.98,26637.0,102.81,103.14,102.75,102.98,26637.0
2018-08-14 11:00:00,102.99,103.0,102.52,102.52,27056.0,102.99,103.0,102.52,102.52,27056.0
2018-08-14 11:30:00,102.5,102.66,102.44,102.45,21860.0,102.5,102.66,102.44,102.45,21860.0
2018-08-14 12:00:00,102.48,102.83,102.48,102.81,14256.0,102.48,102.83,102.48,102.81,14256.0
2018-08-14 12:30:00,102.81,102.99,102.75,102.77,21001.0,102.81,102.99,102.75,102.77,21001.0
2018-08-14 13:00:00,102.8,102.85,102.7,102.72,13205.0,102.8,102.85,102.7,102.72,13205.0
2018-08-14 13:30:00,102.72,103.01,102.6,103.0,15530.0,102.72,103.01,102.6,103.0,15530.0
2018-08-14 14:00:00,103.0,103.09,102.82,102.84,21078.0,103.0,103.09,102.82,102.84,21078.0
2018-08-14 14:30:00,102.86,103.0,102.86,102.9,17621.0,102.86,103.0,102.86,102.9,17621.0
2018-08-14 15:00:00,102.91,103.5,102.87,103.43,83635.0,102.91,103.5,102.87,103.43,83635.0
2018-08-14 15:30:00,103.42,103.48,103.07,103.08,104071.0,103.42,103.48,103.07,103.08,104071.0
2018-08-15 09:30:00,102.28,103.15,102.02,102.27,71052.0,102.28,103.15,102.02,102.27,71052.0
2018-08-15 10:00:00,102.26,102.3,101.33,101.67,39702.0,102.26,102.3,101.33,101.67,39702.0
2018-08-15 10:30:00,101.78,102.2,101.74,101.82,19013.0,101.78,102.2,101.74,101.82,19013.0
2018-08-15 11:00:00,101.74,102.17,101.74,102.05,32522.0,101.74,102.17,101.74,102.05,32522.0
2018-08-15 11:30:00,102.09,102.09,101.51,101.51,15660.0,102.09,102.09,101.51,101.51,15660.0
2018-08-15 12:00:00,101.54,101.79,101.44,101.69,8985.0,101.54,101.79,101.44,101.69,8985.0
2018-08-15 12:30:00,101.71,101.83,101.58,101.69,6727.0,101.71,101.83,101.58,101.69,6727.0
2018-08-15 13:00:00,101.69,101.78,101.42,101.45,10550.0,101.69,101.78,101.42,101.45,10550.0
2018-08-15 13:30:00,101.46,101.84,101.44,101.63,24863.0,101.46,101.84,101.44,101.63,24863.0
2018-08-15 14:00:00,101.6,101.87,101.57,101.75,12512.0,101.6,101.87,101.57,101.75,12512.0
2018-08-15 14:30:00,101.78,102.11,101.75,102.06,13672.0,101.78,102.11,101.75,102.06,13672.0
2018-08-15 15:00:00,102.1,102.2,101.64,101.69,41112.0,102.1,102.2,101.64,101.69,41112.0
2018-08-15 15:30:00,101.72,102.08,101.6,101.8,126201.0,101.72,102.08,101.6,101.8,126201.0
2018-08-16 09:30:00,102.31,102.5,101.17,101.35,94623.0,102.31,102.5,101.17,101.35,94623.0
2018-08-16 10:00:00,101.34,102.29,101.34,101.92,63339.0,101.34,102.29,101.34,101.92,63339.0
2018-08-16 10:30:00,101.96,102.19,101.5,101.73,109037.0,101.96,102.19,101.5,101.73,109037.0
2018-08-16 11:00:00,101.7,101.75,101.54,101.58,23888.0,101.7,101.75,101.54,101.58,23888.0
2018-08-16 11:30:00,101.62,101.62,101.24,101.37,51755.0,101.62,101.62,101.24,101.37,51755.0
2018-08-16 12:00:00,101.35,101.35,101.09,101.23,30390.0,101.35,101.35,101.09,101.23,30390.0
2018-08-16 12:30:00,101.23,101.24,100.94,101.03,40013.0,101.23,101.24,100.94,101.03,40013.0
2018-08-16 13:00:00,101.0,101.2,100.91,101.11,54501.0,101.0,101.2,100.91,101.11,54501.0
2018-08-16 13:30:00,101.09,101.11,100.64,100.66,54828.0,101.09,101.11,100.64,100.66,54828.0
2018-08-16 14:00:00,100.6,100.77,100.36,100.38,38754.0,100.6,100.77,100.36,100.38,38754.0
2018-08-16 14:30:00,100.36,100.69,99.98,100.59,81885.0,100.36,100.69,99.98,100.59,81885.0
2018-08-16 15:00:00,100.6,100.68,100.37,100.46,54625.0,100.6,100.68,100.37,100.46,54625.0
2018-08-16 15:30:00,100.44,100.5,100.16,100.31,203930.0,100.44,100.5,100.16,100.31,203930.0
2018-08-17 09:30:00,99.99,101.13,99.32,100.37,42976.0,99.99,101.13,99.32,100.37,42976.0
2018-08-17 10:00:00,100.36,100.37,99.83,99.89,26864.0,100.36,100.37,99.83,99.89,26864.0
2018-08-17 10:30:00,99.91,100.17,99.74,99.95,33861.0,99.91,100.17,99.74,99.95,33861.0
2018-08-17 11:00:00,99.86,100.61,99.86,100.55,98982.0,99.86,100.61,99.86,100.55,98982.0
2018-08-17 11:30:00,100.55,100.9,100.39,100.52,121977.0,100.55,100.9,100.39,100.52,121977.0
2018-08-17 12:00:00,100.63,100.77,100.46,100.7,81207.0,100.63,100.77,100.46,100.7,81207.0
2018-08-17 12:30:00,100.69,100.8,100.48,100.68,90395.0,100.69,100.8,100.48,100.68,90395.0
2018-08-17 13:00:00,100.69,100.76,100.52,100.61,68591.0,100.69,100.76,100.52,100.61,68591.0
2018-08-17 13:30:00,100.62,101.2,100.62,101.18,136267.0,100.62,101.2,100.62,101.18,136267.0
2018-08-17 14:00:00,101.16,101.6,101.02,101.1,56336.0,101.16,101.6,101.02,101.1,56336.0
2018-08-17 14:30:00,101.13,101.48,101.08,101.36,121616.0,101.13,101.48,101.08,101.36,121616.0
2018-08-17 15:00:00,101.39,101.43,100.83,101.14,92087.0,101.39,101.43,100.83,101.14,92087.0
2018-08-17 15:30:00,101.15,101.28,100.92,101.01,190363.0,101.15,101.28,100.92,101.01,190363.0
2018-08-20 09:30:00,101.22,101.32,100.39,100.58,25376.0,101.22,101.32,100.39,100.58,25376.0
2018-08-20 10:00:00,100.62,100.93,99.25,99.25,42577.0,100.62,100.93,99.25,99.25,42577.0
2018-08-20 10:30:00,99.25,99.33,98.82,98.9,64116.0,99.25,99.33,98.82,98.9,64116.0
2018-08-20 11:00:00,98.91,99.32,98.9,99.26,68123.0,98.91,99.32,98.9,99.26,68123.0
2018-08-20 11:30:00,99.28,99.83,99.28,99.56,29667.0,99.28,99.83,99.28,99.56,29667.0
2018-08-20 12:00:00,99.55,99.66,99.35,99.38,17683.0,99.55,99.66,99.35,99.38,17683.0
2018-08-20 12:30:00,99.42,99.45,99.22,99.26,36997.0,99.42,99.45,99.22,99.26,36997.0
2018-08-20 13:00:00,99.29,99.48,99.26,99.47,25726.0,99.29,99.48,99.26,99.47,25726.0
2018-08-20 13:30:00,99.44,99.59,99.39,99.56,40159.0,99.44,99.59,99.39,99.56,40159.0
2018-08-20 14:00:00,99.57,99.58,99.14,99.51,43790.0,99.57,99.58,99.14,99.51,43790.0
2018-08-20 14:30:00,99.49,99.56,99.32,99.39,25957.0,99.49,99.56,99.32,99.39,25957.0
2018-08-20 15:00:00,99.39,99.44,99.16,99.16,38858.0,99.39,99.44,99.16,99.16,38858.0
2018-08-20 15:30:00,99.15,99.22,98.99,99.03,186200.0,99.15,99.22,98.99,99.03,186200.0
2018-08-21 09:30:00,99.58,99.69,99.05,99.55,43891.0,99.58,99.69,99.05,99.55,43891.0
2018-08-21 10:00:00,99.56,99.63,99.21,99.43,97202.0,99.56,99.63,99.21,99.43,97202.0
2018-08-21 10:30:00,99.44,99.93,99.31,99.93,130806.0,99.44,99.93,99.31,99.93,130806.0
2018-08-21 11:00:00,99.94,100.31,99.73,100.09,64526.0,99.94,100.31,99.73,100.09,64526.0
2018-08-21 11:30:00,100.07,100.19,100.06,100.08,36180.0,100.07,100.19,100.06,100.08,36180.0
2018-08-21 12:00:00,100.11,100.23,100.05,100.09,175068.0,100.11,100.23,100.05,100.09,175068.0
2018-08-21 12:30:00,100.1,100.17,99.95,100.01,78332.0,100.1,100.17,99.95,100.01,78332.0
2018-08-21 13:00:00,99.98,100.05,99.79,99.91,37595.0,99.98,100.05,99.79,99.91,37595.0
2018-08-21 13:30:00,99.92,99.99,99.87,99.97,19830.0,99.92,99.99,99.87,99.97,19830.0
2018-08-21 14:00:00,99.97,100.0,99.85,99.9,38276.0,99.97,100.0,99.85,99.9,38276.0
2018-08-21 14:30:00,99.88,99.93,99.65,99.75,17479.0,99.88,99.93,99.65,99.75,17479.0
2018-08-21 15:00:00,99.69,99.79,99.64,99.74,32490.0,99.69,99.79,99.64,99.74,32490.0
2018-08-21 15:30:00,99.72,99.84,99.52,99.74,121423.0,99.72,99.84,99.52,99.74,121423.0
2018-08-22 09:30:00,99.61,99.86,99.32,99.65,35853.0,99.61,99.86,99.32,99.65,35853.0
2018-08-22 10:00:00,99.7,100.19,99.59,100.19,25949.0,99.7,100.19,99.59,100.19,25949.0
2018-08-22 10:30:00,100.19,100.8,99.99,100.8,20933.0,100.19,100.8,99.99,100.8,20933.0
2018-08-22 11:00:00,100.84,101.49,100.81,101.42,30303.0,100.84,101.49,100.81,101.42,30303.0
2018-08-22 11:30:00,101.42,101.67,101.37,101.41,32071.0,101.42,101.67,101.37,101.41,32071.0
2018-08-22 12:00:00,101.41,101.42,100.91,101.11,13949.0,101.41,101.42,100.91,101.11,13949.0
2018-08-22 12:30:00,101.17,101.23,100.97,101.03,10768.0,101.17,101.23,100.97,101.03,10768.0
2018-08-22 13:00:00,101.04,101.12,100.96,101.02,9672.0,101.04,101.12,100.96,101.02,9672.0
2018-08-22 13:30:00,101.03,101.12,100.63,100.86,30168.0,101.03,101.12,100.63,100.86,30168.0
2018-08-22 14:00:00,100.9,101.05,100.82,101.0,14838.0,100.9,101.05,100.82,101.0,14838.0
2018-08-22 14:30:00,100.93,101.22,100.9,101.2,27767.0,100.93,101.22,100.9,101.2,27767.0
2018-08-22 15:00:00,101.22,101.37,101.09,101.34,26571.0,101.22,101.37,101.09,101.34,26571.0
2018-08-22 15:30:00,101.36,101.94,101.33,101.56,130877.0,101.36,101.94,101.33,101.56,130877.0
2018-08-23 09:30:00,101.24,101.3,100.19,100.37,48103.0,101.24,101.3,100.19,100.37,48103.0
2018-08-23 10:00:00,100.47,100.59,99.9,100.36,32664.0,100.47,100.59,99.9,100.36,32664.0
2018-08-23 10:30:00,100.41,100.41,99.86,99.92,39590.0,100.41,100.41,99.86,99.92,39590.0
2018-08-23 11:00:00,99.9,100.13,99.41,99.61,51018.0,99.9,100.13,99.41,99.61,51018.0
2018-08-23 11:30:00,99.54,99.61,99.28,99.36,35531.0,99.54,99.61,99.28,99.36,35531.0
2018-08-23 12:00:00,99.36,99.74,99.34,99.64,29791.0,99.36,99.74,99.34,99.64,29791.0
2018-08-23 12:30:00,99.66,99.7,99.33,99.48,17537.0,99.66,99.7,99.33,99.48,17537.0
2018-08-23 13:00:00,99.45,99.74,99.4,99.74,26158.0,99.45,99.74,99.4,99.74,26158.0
2018-08-23 13:30:00,99.75,99.77,98.89,99.02,96547.0,99.75,99.77,98.89,99.02,96547.0
2018-08-23 14:00:00,99.04,99.22,99.01,99.15,35880.0,99.04,99.22,99.01,99.15,35880.0
2018-08-23 14:30:00,99.18,99.25,99.05,99.15,29047.0,99.18,99.25,99.05,99.15,29047.0
2018-08-23 15:00:00,99.15,99.16,99.0,99.04,39739.0,99.15,99.16,99.0,99.04,39739.0
2018-08-23 15:30:00,99.04,99.13,98.91,99.1,213570.0,99.04,99.13,98.91,99.1,213570.0
2018-08-24 09:30:00,99.0,99.16,98.45,98.52,32770.0,99.0,99.16,98.45,98.52,32770.0
2018-08-24 10:00:00,98.52,98.66,97.85,98.06,98118.0,98.52,98.66,97.85,98.06,98118.0
2018-08-24 10:30:00,98.1,98.59,98.1,98.23,36654.0,98.1,98.59,98.1,98.23,36654.0
2018-08-24 11:00:00,98.2,98.21,97.84,97.94,30295.0,98.2,98.21,97.84,97.94,30295.0
2018-08-24 11:30:00,97.95,98.22,97.55,98.2,78072.0,97.95,98.22,97.55,98.2,78072.0
2018-08-24 12:00:00,98.21,98.43,98.12,98.22,21024.0,98.21,98.43,98.12,98.22,21024.0
2018-08-24 12:30:00,98.21,98.3,98.02,98.22,18476.0,98.21,98.3,98.02,98.22,18476.0
2018-08-24 13:00:00,98.15,98.19,97.93,98.0,26101.0,98.15,98.19,97.93,98.0,26101.0
2018-08-24 13:30:00,98.02,98.03,97.77,97.93,29381.0,98.02,98.03,97.77,97.93,29381.0
2018-08-24 14:00:00,97.93,98.53,97.91,98.53,36901.0,97.93,98.53,97.91,98.53,36901.0
2018-08-24 14:30:00,98.49,98.58,98.27,98.53,18739.0,98.49,98.58,98.27,98.53,18739.0
2018-08-24 15:00:00,98.55,98.67,98.4,98.48,32668.0,98.55,98.67,98.4,98.48,32668.0
2018-08-24 15:30:00,98.51,98.93,98.51,98.76,90303.0,98.51,98.93,98.51,98.76,90303.0
2018-08-27 09:30:00,99.34,99.6,97.26,99.28,27854.0,99.34,99.6,97.26,99.28,27854.0
2018-08-27 10:00:00,99.26,99.84,99.06,99.8,32515.0,99.26,99.84,99.06,99.8,32515.0
2018-08-27 10:30:00,99.76,100.47,99.74,100.34,53479.0,99.76,100.47,99.74,100.34,53479.0
2018-08-27 11:00:00,100.36,100.73,100.3,100.7,59679.0,100.36,100.73,100.3,100.7,59679.0
2018-08-27 11:30:00,100.69,100.69,100.37,100.47,47100.0,100.69,100.69,100.37,100.47,47100.0
2018-08-27 12:00:00,100.47,100.48,100.14,100.27,20126.0,100.47,100.48,100.14,100.27,20126.0
2018-08-27 12:30:00,100.27,100.33,100.03,100.14,30573.0,100.27,100.33,100.03,100.14,30573.0
2018-08-27 13:00:00,100.12,100.14,99.9,99.91,37865.0,100.12,100.14,99.9,99.91,37865.0
2018-08-27 13:30:00,99.93,100.1,99.86,99.95,12297.0,99.93,100.1,99.86,99.95,12297.0
2018-08-27 14:00:00,99.97,99.98,99.63,99.86,13003.0,99.97,99.98,99.63,99.86,13003.0
2018-08-27 14:30:00,99.92,100.14,99.88,100.07,18916.0,99.92,100.14,99.88,100.07,18916.0
2018-08-27 15:00:00,100.07,100.15,99.95,100.01,31012.0,100.07,100.15,99.95,100.01,31012.0
2018-08-27 15:30:00,99.96,100.22,99.92,100.01,245578.0,99.96,100.22,99.92,100.01,245578.0
2018-08-28 09:30:00,99.9,100.4,97.54,99.11,47355.0,99.9,100.4,97.54,99.11,47355.0
2018-08-28 10:00:00,99.25,99.69,99.04,99.4,34368.0,99.25,99.69,99.04,99.4,34368.0
2018-08-28 10:30:00,99.33,99.58,99.19,99.52,22423.0,99.33,99.58,99.19,99.52,22423.0
2018-08-28 11:00:00,99.52,99.65,99.34,99.52,19140.0,99.52,99.65,99.34,99.52,19140.0
2018-08-28 11:30:00,99.51,99.85,99.44,99.49,20471.0,99.51,99.85,99.44,99.49,20471.0
2018-08-28 12:00:00,99.4,99.48,99.23,99.23,21364.0,99.4,99.48,99.23,99.23,21364.0
2018-08-28 12:30:00,99.21,99.47,99.19,99.41,14627.0,99.21,99.47,99.19,99.41,14627.0
2018-08-28 13:00:00,99.4,99.4,99.16,99.37,17449.0,99.4,99.4,99.16,99.37,17449.0
2018-08-28 13:30:00,99.32,99.37,98.97,99.21,24197.0,99.32,99.37,98.97,99.21,24197.0
2018-08-28 14:00:00,99.26,99.28,98.99,99.09,32804.0,99.26,99.28,98.99,99.09,32804.0
2018-08-28 14:30:00,99.05,99.24,98.93,99.24,48212.0,99.05,99.24,98.93,99.24,48212.0
2018-08-28 15:00:00,99.23,99.28,99.1,99.26,27199.0,99.23,99.28,99.1,99.26,27199.0
2018-08-28 15:30:00,99.2,99.33,98.71,98.91,135543.0,99.2,99.33,98.71,98.91,135543.0
2018-08-29 09:30:00,99.1,99.64,98.34,99.17,61646.0,99.1,99.64,98.34,99.17,61646.0
2018-08-29 10:00:00,99.12,99.7,98.82,99.51,80002.0,99.12,99.7,98.82,99.51,80002.0
2018-08-29 10:30:00,99.58,100.1,99.48,99.96,25821.0,99.58,100.1,99.48,99.96,25821.0
2018-08-29 11:00:00,99.94,100.08,99.55,99.75,21715.0,99.94,100.08,99.55,99.75,21715.0
2018-08-29 11:30:00,99.75,99.9,99.42,99.73,127730.0,99.75,99.9,99.42,99.73,127730.0
2018-08-29 12:00:00,99.74,100.01,99.73,99.94,20881.0,99.74,100.01,99.73,99.94,20881.0
2018-08-29 12:30:00,100.05,100.09,99.68,99.83,35507.0,100.05,100.09,99.68,99.83,35507.0
2018-08-29 13:00:00,99.93,100.03,99.75,99.97,18613.0,99.93,100.03,99.75,99.97,18613.0
2018-08-29 13:30:00,99.94,100.0,99.84,99.88,10884.0,99.94,100.0,99.84,99.88,10884.0
2018-08-29 14:00:00,99.92,99.95,99.82,99.87,42523.0,99.92,99.95,99.82,99.87,42523.0
2018-08-29 14:30:00,99.88,99.95,99.76,99.88,46458.0,99.88,99.95,99.76,99.88,46458.0
2018-08-29 15:00:00,99.91,99.93,99.73,99.89,36728.0,99.91,99.93,99.73,99.89,36728.0
2018-08-29 15:30:00,99.89,100.09,99.88,99.95,118432.0,99.89,100.09,99.88,99.95,118432.0
2018-08-30 09:30:00,99.71,100.14,99.49,99.71,44755.0,99.71,100.14,99.49,99.71,44755.0
2018-08-30 10:00:00,99.76,99.89,99.54,99.57,51138.0,99.76,99.89,99.54,99.57,51138.0
2018-08-30 10:30:00,99.54,99.64,99.34,99.36,40945.0,99.54,99.64,99.34,99.36,40945.0
2018-08-30 11:00:00,99.41,99.42,99.12,99.26,14644.0,99.41,99.42,99.12,99.26,14644.0
2018-08-30 11:30:00,99.27,99.66,99.27,99.63,19279.0,99.27,99.66,99.27,99.63,19279.0
2018-08-30 12:00:00,99.63,100.02,99.62,99.84,27315.0,99.63,100.02,99.62,99.84,27315.0
2018-08-30 12:30:00,99.81,99.88,99.53,99.68,18695.0,99.81,99.88,99.53,99.68,18695.0
2018-08-30 13:00:00,99.76,99.91,99.75,99.86,16714.0,99.76,99.91,99.75,99.86,16714.0
2018-08-30 13:30:00,99.84,100.02,99.82,99.89,12630.0,99.84,100.02,99.82,99.89,12630.0
2018-08-30 14:00:00,99.89,100.03,99.48,99.55,31539.0,99.89,100.03,99.48,99.55,31539.0
2018-08-30 14:30:00,99.51,99.77,99.34,99.45,40712.0,99.51,99.77,99.34,99.45,40712.0
2018-08-30 15:00:00,99.45,99.46,99.06,99.19,41384.0,99.45,99.46,99.06,99.19,41384.0
2018-08-30 15:30:00,99.23,99.39,99.19,99.25,88068.0,99.23,99.39,99.19,99.25,88068.0
2018-08-31 09:30:00,99.06,100.1,99.06,99.68,20270.0,99.06,100.1,99.06,99.68,20270.0
2018-08-31 10:00:00,99.76,99.91,99.43,99.64,18305.0,99.76,99.91,99.43,99.64,18305.0
2018-08-31 10:30:00,99.63,99.66,99.33,99.47,13431.0,99.63,99.66,99.33,99.47,13431.0
2018-08-31 11:00:00,99.53,99.69,99.1,99.33,18475.0,99.53,99.69,99.1,99.33,18475.0
2018-08-31 11:30:00,99.25,99.61,99.23,99.29,22471.0,99.25,99.61,99.23,99.29,22471.0
2018-08-31 12:00:00,99.25,99.27,99.0,99.24,17075.0,99.25,99.27,99.0,99.24,17075.0
2018-08-31 12:30:00,99.3,99.5,99.2,99.48,22347.0,99.3,99.5,99.2,99.48,22347.0
2018-08-31 13:00:00,99.46,99.6,99.41,99.53,12926.0,99.46,99.6,99.41,99.53,12926.0
2018-08-31 13:30:00,99.49,99.65,99.42,99.63,11278.0,99.49,99.65,99.42,99.63,11278.0
2018-08-31 14:00:00,99.68,99.73,99.59,99.69,16572.0,99.68,99.73,99.59,99.69,16572.0
2018-08-31 14:30:00,99.64,99.91,99.64,99.78,18309.0,99.64,99.91,99.64,99.78,18309.0
2018-08-31 15:00:00,99.79,100.05,99.79,99.94,40737.0,99.79,100.05,99.79,99.94,40737.0
2018-08-31 15:30:00,99.94,100.1,99.92,99.99,120047.0,99.94,100.1,99.92,99.99,120047.0
2018-09-04 09:30:00,98.16,98.91,97.5,97.77,111786.0,98.16,98.91,97.5,97.77,111786.0
2018-09-04 10:00:00,97.78,97.97,97.5,97.7,44825.0,97.78,97.97,97.5,97.7,44825.0
2018-09-04 10:30:00,97.74,98.18,97.52,98.06,18669.0,97.74,98.18,97.52,98.06,18669.0
2018-09-04 11:00:00,98.02,98.32,97.81,98.32,47160.0,98.02,98.32,97.81,98.32,47160.0
2018-09-04 11:30:00,98.31,98.54,97.56,97.62,106057.0,98.31,98.54,97.56,97.62,106057.0
2018-09-04 12:00:00,97.62,97.71,97.26,97.54,39648.0,97.62,97.71,97.26,97.54,39648.0
2018-09-04 12:30:00,97.49,97.66,97.08,97.1,99713.0,97.49,97.66,97.08,97.1,99713.0
2018-09-04 13:00:00,97.1,97.21,96.28,96.47,69693.0,97.1,97.21,96.28,96.47,69693.0
2018-09-04 13:30:00,96.43,96.46,95.16,95.98,102616.0,96.43,96.46,95.16,95.98,102616.0
2018-09-04 14:00:00,95.98,96.79,95.38,96.75,111118.0,95.98,96.79,95.38,96.75,111118.0
2018-09-04 14:30:00,96.66,96.71,96.43,96.49,46450.0,96.66,96.71,96.43,96.49,46450.0
2018-09-04 15:00:00,96.52,96.6,96.11,96.11,53731.0,96.52,96.6,96.11,96.11,53731.0
2018-09-04 15:30:00,96.13,96.32,95.46,95.78,369153.0,96.13,96.32,95.46,95.78,369153.0
2018-09-05 09:30:00,96.34,97.25,95.83,96.34,67803.0,96.34,97.25,95.83,96.34,67803.0
2018-09-05 10:00:00,96.25,96.38,95.68,96.31,52056.0,96.25,96.38,95.68,96.31,52056.0
2018-09-05 10:30:00,96.27,96.28,95.95,96.07,26910.0,96.27,96.28,95.95,96.07,26910.0
2018-09-05 11:00:00,96.09,96.93,95.88,96.66,81945.0,96.09,96.93,95.88,96.66,81945.0
2018-09-05 11:30:00,96.66,97.16,96.53,96.95,50382.0,96.66,97.16,96.53,96.95,50382.0
2018-09-05 12:00:00,97.01,97.03,96.81,97.0,49034.0,97.01,97.03,96.81,97.0,49034.0
2018-09-05 12:30:00,97.06,97.34,96.95,97.0,32496.0,97.06,97.34,96.95,97.0,32496.0
2018-09-05 13:00:00,97.0,97.27,96.91,97.05,29941.0,97.0,97.27,96.91,97.05,29941.0
2018-09-05 13:30:00,97.03,97.04,96.81,97.01,27486.0,97.03,97.04,96.81,97.01,27486.0
2018-09-05 14:00:00,97.04,97.12,96.9,97.1,21399.0,97.04,97.12,96.9,97.1,21399.0
2018-09-05 14:30:00,97.09,97.17,96.79,96.86,51456.0,97.09,97.17,96.79,96.86,51456.0
2018-09-05 15:00:00,96.89,96.89,96.49,96.62,36512.0,96.89,96.89,96.49,96.62,36512.0
2018-09-05 15:30:00,96.64,97.01,96.58,96.58,241593.0,96.64,97.01,96.58,96.58,241593.0
2018-09-06 09:30:00,96.93,97.99,95.9,97.0,179396.0,96.93,97.99,95.9,97.0,179396.0
2018-09-06 10:00:00,97.03,97.24,96.49,97.0,114461.0,97.03,97.24,96.49,97.0,114461.0
2018-09-06 10:30:00,96.99,97.07,96.56,96.58,95260.0,96.99,97.07,96.56,96.58,95260.0
2018-09-06 11:00:00,96.58,96.63,96.16,96.19,62130.0,96.58,96.63,96.16,96.19,62130.0
2018-09-06 11:30:00,96.11,96.31,95.94,96.06,70634.0,96.11,96.31,95.94,96.06,70634.0
2018-09-06 12:00:00,96.02,96.1,95.84,95.97,45585.0,96.02,96.1,95.84,95.97,45585.0
2018-09-06 12:30:00,95.99,96.2,95.87,96.11,47148.0,95.99,96.2,95.87,96.11,47148.0
2018-09-06 13:00:00,96.1,96.23,95.99,96.02,30612.0,96.1,96.23,95.99,96.02,30612.0
2018-09-06 13:30:00,96.03,96.23,96.02,96.16,22139.0,96.03,96.23,96.02,96.16,22139.0
2018-09-06 14:00:00,96.18,96.35,95.89,95.97,56055.0,96.18,96.35,95.89,95.97,56055.0
2018-09-06 14:30:00,96.01,96.03,95.73,95.94,30783.0,96.01,96.03,95.73,95.94,30783.0
2018-09-06 15:00:00,95.91,96.28,95.9,96.28,46141.0,95.91,96.28,95.9,96.28,46141.0
2018-09-06 15:30:00,96.28,96.41,96.07,96.16,106266.0,96.28,96.41,96.07,96.16,106266.0
2018-09-07 09:30:00,96.08,97.89,95.53,97.67,69425.0,96.08,97.89,95.53,97.67,69425.0
2018-09-07 10:00:00,97.72,98.28,97.47,98.1,74063.0,97.72,98.28,97.47,98.1,74063.0
2018-09-07 10:30:00,98.22,98.26,97.95,98.06,66634.0,98.22,98.26,97.95,98.06,66634.0
2018-09-07 11:00:00,98.03,98.2,97.72,97.86,39652.0,98.03,98.2,97.72,97.86,39652.0
2018-09-07 11:30:00,97.87,98.16,97.87,98.07,41178.0,97.87,98.16,97.87,98.07,41178.0
2018-09-07 12:00:00,98.06,98.15,97.58,97.89,48514.0,98.06,98.15,97.58,97.89,48514.0
2018-09-07 12:30:00,97.89,98.14,97.66,97.97,59606.0,97.89,98.14,97.66,97.97,59606.0
2018-09-07 13:00:00,97.93,98.07,97.74,98.04,39154.0,97.93,98.07,97.74,98.04,39154.0
2018-09-07 13:30:00,98.02,98.13,97.74,97.87,50229.0,98.02,98.13,97.74,97.87,50229.0
2018-09-07 14:00:00,97.88,98.07,97.81,98.04,26922.0,97.88,98.07,97.81,98.04,26922.0
2018-09-07 14:30:00,98.04,98.04,97.75,97.86,31044.0,98.04,98.04,97.75,97.86,31044.0
2018-09-07 15:00:00,97.85,98.17,97.78,98.17,41482.0,97.85,98.17,97.78,98.17,41482.0
2018-09-07 15:30:00,98.17,98.48,97.96,98.04,229255.0,98.17,98.48,97.96,98.04,229255.0
2018-09-10 09:30:00,98.39,98.39,97.06,97.49,67566.0,98.39,98.39,97.06,97.49,67566.0
2018-09-10 10:00:00,97.55,97.75,97.19,97.75,31855.0,97.55,97.75,97.19,97.75,31855.0
2018-09-10 10:30:00,97.81,98.17,97.6,98.02,31311.0,97.81,98.17,97.6,98.02,31311.0
2018-09-10 11:00:00,98.0,98.14,97.64,97.72,22866.0,98.0,98.14,97.64,97.72,22866.0
2018-09-10 11:30:00,97.7,97.71,97.38,97.53,30737.0,97.7,97.71,97.38,97.53,30737.0
2018-09-10 12:00:00,97.51,97.64,97.34,97.38,35503.0,97.51,97.64,97.34,97.38,35503.0
2018-09-10 12:30:00,97.34,97.45,97.15,97.25,54670.0,97.34,97.45,97.15,97.25,54670.0
2018-09-10 13:00:00,97.25,97.32,97.12,97.26,62646.0,97.25,97.32,97.12,97.26,62646.0
2018-09-10 13:30:00,97.26,97.34,97.21,97.25,44641.0,97.26,97.34,97.21,97.25,44641.0
2018-09-10 14:00:00,97.24,97.28,97.17,97.26,71806.0,97.24,97.28,97.17,97.26,71806.0
2018-09-10 14:30:00,97.25,97.44,97.24,97.42,29512.0,97.25,97.44,97.24,97.42,29512.0
2018-09-10 15:00:00,97.44,97.53,97.36,97.36,32029.0,97.44,97.53,97.36,97.36,32029.0
2018-09-10 15:30:00,97.34,97.54,97.31,97.51,131275.0,97.34,97.54,97.31,97.51,131275.0
2018-09-11 09:30:00,97.28,97.49,96.42,97.01,32099.0,97.28,97.49,96.42,97.01,32099.0
2018-09-11 10:00:00,97.06,97.62,97.05,97.39,60047.0,97.06,97.62,97.05,97.39,60047.0
2018-09-11 10:30:00,97.34,97.38,96.64,96.65,36841.0,97.34,97.38,96.64,96.65,36841.0
2018-09-11 11:00:00,96.69,97.22,96.65,97.2,23755.0,96.69,97.22,96.65,97.2,23755.0
2018-09-11 11:30:00,97.25,97.9,97.15,97.88,32773.0,97.25,97.9,97.15,97.88,32773.0
2018-09-11 12:00:00,97.95,98.05,97.68,97.77,28901.0,97.95,98.05,97.68,97.77,28901.0
2018-09-11 12:30:00,97.79,97.85,97.2,97.36,32535.0,97.79,97.85,97.2,97.36,32535.0
2018-09-11 13:00:00,97.37,97.42,97.08,97.24,24038.0,97.37,97.42,97.08,97.24,24038.0
2018-09-11 13:30:00,97.2,97.3,96.97,97.15,18155.0,97.2,97.3,96.97,97.15,18155.0
2018-09-11 14:00:00,97.06,97.41,97.05,97.3,15424.0,97.06,97.41,97.05,97.3,15424.0
2018-09-11 14:30:00,97.3,97.3,96.91,96.99,32642.0,97.3,97.3,96.91,96.99,32642.0
2018-09-11 15:00:00,97.0,97.03,96.66,96.79,40064.0,97.0,97.03,96.66,96.79,40064.0
2018-09-11 15:30:00,96.79,96.96,96.55,96.71,105731.0,96.79,96.96,96.55,96.71,105731.0
2018-09-12 09:30:00,96.54,97.63,96.18,97.38,74434.0,96.54,97.63,96.18,97.38,74434.0
2018-09-12 10:00:00,97.42,97.8,97.26,97.29,139464.0,97.42,97.8,97.26,97.29,139464.0
2018-09-12 10:30:00,97.29,97.43,97.0,97.16,99287.0,97.29,97.43,97.0,97.16,99287.0
2018-09-12 11:00:00,97.15,98.32,97.07,97.97,90386.0,97.15,98.32,97.07,97.97,90386.0
2018-09-12 11:30:00,98.0,98.4,97.99,98.21,104324.0,98.0,98.4,97.99,98.21,104324.0
2018-09-12 12:00:00,98.23,98.48,98.16,98.33,132666.0,98.23,98.48,98.16,98.33,132666.0
2018-09-12 12:30:00,98.34,98.44,97.99,98.01,27764.0,98.34,98.44,97.99,98.01,27764.0
2018-09-12 13:00:00,98.04,98.33,97.85,98.33,36073.0,98.04,98.33,97.85,98.33,36073.0
2018-09-12 13:30:00,98.31,98.5,98.08,98.31,65172.0,98.31,98.5,98.08,98.31,65172.0
2018-09-12 14:00:00,98.32,98.48,98.18,98.24,39060.0,98.32,98.48,98.18,98.24,39060.0
2018-09-12 14:30:00,98.25,98.47,98.14,98.19,80165.0,98.25,98.47,98.14,98.19,80165.0
2018-09-12 15:00:00,98.22,98.5,98.22,98.47,88090.0,98.22,98.5,98.22,98.47,88090.0
2018-09-12 15:30:00,98.5,98.88,98.36,98.57,245181.0,98.5,98.88,98.36,98.57,245181.0
2018-09-13 09:30:00,98.8,100.2,98.59,100.0,77493.0,98.8,100.2,98.59,100.0,77493.0
2018-09-13 10:00:00,99.93,100.06,99.22,99.63,65655.0,99.93,100.06,99.22,99.63,65655.0
2018-09-13 10:30:00,99.63,99.72,98.77,98.96,78883.0,99.63,99.72,98.77,98.96,78883.0
2018-09-13 11:00:00,98.96,99.09,98.67,98.83,44209.0,98.96,99.09,98.67,98.83,44209.0
2018-09-13 11:30:00,98.86,99.24,98.72,99.22,65680.0,98.86,99.24,98.72,99.22,65680.0
2018-09-13 12:00:00,99.18,99.29,99.04,99.18,29646.0,99.18,99.29,99.04,99.18,29646.0
2018-09-13 12:30:00,99.15,99.32,99.14,99.3,21472.0,99.15,99.32,99.14,99.3,21472.0
2018-09-13 13:00:00,99.31,99.35,99.12,99.27,14728.0,99.31,99.35,99.12,99.27,14728.0
2018-09-13 13:30:00,99.27,99.58,99.22,99.43,56316.0,99.27,99.58,99.22,99.43,56316.0
2018-09-13 14:00:00,99.45,99.52,99.09,99.23,38628.0,99.45,99.52,99.09,99.23,38628.0
2018-09-13 14:30:00,99.26,99.45,99.23,99.45,29115.0,99.26,99.45,99.23,99.45,29115.0
2018-09-13 15:00:00,99.42,99.45,99.3,99.41,31361.0,99.42,99.45,99.3,99.41,31361.0
2018-09-13 15:30:00,99.4,99.58,99.2,99.56,134110.0,99.4,99.58,99.2,99.56,134110.0
2018-09-14 09:30:00,100.0,100.0,99.01,99.58,59479.0,100.0,100.0,99.01,99.58,59479.0
2018-09-14 10:00:00,99.56,99.57,98.42,98.7,93962.0,99.56,99.57,98.42,98.7,93962.0
2018-09-14 10:30:00,98.7,99.64,98.69,99.5,99116.0,98.7,99.64,98.69,99.5,99116.0
2018-09-14 11:00:00,99.42,99.7,99.18,99.33,50193.0,99.42,99.7,99.18,99.33,50193.0
2018-09-14 11:30:00,99.35,99.37,98.59,98.59,56031.0,99.35,99.37,98.59,98.59,56031.0
2018-09-14 12:00:00,98.59,98.88,98.25,98.65,119458.0,98.59,98.88,98.25,98.65,119458.0
2018-09-14 12:30:00,98.62,98.66,98.33,98.48,64092.0,98.62,98.66,98.33,98.48,64092.0
2018-09-14 13:00:00,98.44,99.02,98.38,98.97,66148.0,98.44,99.02,98.38,98.97,66148.0
2018-09-14 13:30:00,98.98,98.99,98.78,98.91,69150.0,98.98,98.99,98.78,98.91,69150.0
2018-09-14 14:00:00,98.89,99.14,98.88,99.02,40241.0,98.89,99.14,98.88,99.02,40241.0
2018-09-14 14:30:00,99.04,99.19,99.0,99.18,34944.0,99.04,99.19,99.0,99.18,34944.0
2018-09-14 15:00:00,99.13,99.39,99.11,99.23,52050.0,99.13,99.39,99.11,99.23,52050.0
2018-09-14 15:30:00,99.26,99.54,99.2,99.42,104406.0,99.26,99.54,99.2,99.42,104406.0
2018-09-17 09:30:00,99.2,99.8,98.1,98.88,75328.0,99.2,99.8,98.1,98.88,75328.0
2018-09-17 10:00:00,98.92,98.93,98.39,98.47,94200.0,98.92,98.93,98.39,98.47,94200.0
2018-09-17 10:30:00,98.51,98.61,98.02,98.32,90800.0,98.51,98.61,98.02,98.32,90800.0
2018-09-17 11:00:00,98.37,98.46,97.87,98.0,40869.0,98.37,98.46,97.87,98.0,40869.0
2018-09-17 11:30:00,98.0,98.27,97.86,98.21,74726.0,98.0,98.27,97.86,98.21,74726.0
2018-09-17 12:00:00,98.24,98.27,98.03,98.06,35786.0,98.24,98.27,98.03,98.06,35786.0
2018-09-17 12:30:00,98.06,98.2,98.0,98.11,35324.0,98.06,98.2,98.0,98.11,35324.0
2018-09-17 13:00:00,98.09,98.13,97.79,97.94,57758.0,98.09,98.13,97.79,97.94,57758.0
2018-09-17 13:30:00,97.93,98.15,97.77,98.03,50721.0,97.93,98.15,97.77,98.03,50721.0
2018-09-17 14:00:00,98.03,98.31,97.9,98.2,42807.0,98.03,98.31,97.9,98.2,42807.0
2018-09-17 14:30:00,98.2,98.31,98.09,98.17,36340.0,98.2,98.31,98.09,98.17,36340.0
2018-09-17 15:00:00,98.18,98.26,98.06,98.14,36471.0,98.18,98.26,98.06,98.14,36471.0
2018-09-17 15:30:00,98.15,98.2,97.99,98.15,141526.0,98.15,98.2,97.99,98.15,141526.0
2018-09-18 09:30:00,98.02,98.69,97.73,98.01,52426.0,98.02,98.69,97.73,98.01,52426.0
2018-09-18 10:00:00,98.12,98.92,98.03,98.91,65814.0,98.12,98.92,98.03,98.91,65814.0
2018-09-18 10:30:00,98.92,99.21,98.59,99.16,69966.0,98.92,99.21,98.59,99.16,69966.0
2018-09-18 11:00:00,99.14,99.63,99.05,99.63,59253.0,99.14,99.63,99.05,99.63,59253.0
2018-09-18 11:30:00,99.62,99.91,99.51,99.51,41421.0,99.62,99.91,99.51,99.51,41421.0
2018-09-18 12:00:00,99.51,99.76,99.42,99.52,24717.0,99.51,99.76,99.42,99.52,24717.0
2018-09-18 12:30:00,99.5,99.62,99.19,99.58,47358.0,99.5,99.62,99.19,99.58,47358.0
2018-09-18 13:00:00,99.58,99.63,99.33,99.41,54536.0,99.58,99.63,99.33,99.41,54536.0
2018-09-18 13:30:00,99.42,99.58,99.37,99.58,118512.0,99.42,99.58,99.37,99.58,118512.0
2018-09-18 14:00:00,99.55,99.58,99.41,99.47,40075.0,99.55,99.58,99.41,99.47,40075.0
2018-09-18 14:30:00,99.48,99.65,99.36,99.49,67603.0,99.48,99.65,99.36,99.49,67603.0
2018-09-18 15:00:00,99.52,99.65,99.32,99.45,46113.0,99.52,99.65,99.32,99.45,46113.0
2018-09-18 15:30:00,99.47,99.62,99.32,99.57,168044.0,99.47,99.62,99.32,99.57,168044.0
2018-09-19 09:30:00,99.55,99.77,99.07,99.46,50665.0,99.55,99.77,99.07,99.46,50665.0
2018-09-19 10:00:00,99.46,99.75,98.85,99.05,97832.0,99.46,99.75,98.85,99.05,97832.0
2018-09-19 10:30:00,98.99,99.17,98.96,99.08,20102.0,98.99,99.17,98.96,99.08,20102.0
2018-09-19 11:00:00,99.05,100.47,99.05,100.4,42530.0,99.05,100.47,99.05,100.4,42530.0
2018-09-19 11:30:00,100.4,100.66,99.81,99.81,41013.0,100.4,100.66,99.81,99.81,41013.0
2018-09-19 12:00:00,99.82,99.82,99.53,99.7,15046.0,99.82,99.82,99.53,99.7,15046.0
2018-09-19 12:30:00,99.66,99.85,99.5,99.85,32088.0,99.66,99.85,99.5,99.85,32088.0
2018-09-19 13:00:00,99.82,99.86,99.68,99.75,19405.0,99.82,99.86,99.68,99.75,19405.0
2018-09-19 13:30:00,99.78,99.86,99.65,99.77,28636.0,99.78,99.86,99.65,99.77,28636.0
2018-09-19 14:00:00,99.73,99.87,99.66,99.68,25054.0,99.73,99.87,99.66,99.68,25054.0
2018-09-19 14:30:00,99.68,99.78,99.64,99.68,28003.0,99.68,99.78,99.64,99.68,28003.0
2018-09-19 15:00:00,99.67,99.83,99.58,99.71,53908.0,99.67,99.83,99.58,99.71,53908.0
2018-09-19 15:30:00,99.71,99.92,99.66,99.77,114372.0,99.71,99.92,99.66,99.77,114372.0
2018-09-20 09:30:00,100.56,101.22,100.01,101.06,69559.0,100.56,101.22,100.01,101.06,69559.0
2018-09-20 10:00:00,101.08,101.4,100.92,100.92,60667.0,101.08,101.4,100.92,100.92,60667.0
2018-09-20 10:30:00,100.94,101.25,100.86,101.01,41833.0,100.94,101.25,100.86,101.01,41833.0
2018-09-20 11:00:00,100.98,101.16,100.92,101.01,40396.0,100.98,101.16,100.92,101.01,40396.0
2018-09-20 11:30:00,100.98,101.2,100.97,101.09,42004.0,100.98,101.2,100.97,101.09,42004.0
2018-09-20 12:00:00,101.07,101.24,100.91,101.13,28613.0,101.07,101.24,100.91,101.13,28613.0
2018-09-20 12:30:00,101.12,101.16,100.97,101.13,19475.0,101.12,101.16,100.97,101.13,19475.0
2018-09-20 13:00:00,101.14,101.33,101.06,101.26,53590.0,101.14,101.33,101.06,101.26,53590.0
2018-09-20 13:30:00,101.26,101.44,101.2,101.3,30228.0,101.26,101.44,101.2,101.3,30228.0
2018-09-20 14:00:00,101.31,101.35,101.03,101.09,29485.0,101.31,101.35,101.03,101.09,29485.0
2018-09-20 14:30:00,101.11,101.11,100.84,100.89,64434.0,101.11,101.11,100.84,100.89,64434.0
2018-09-20 15:00:00,100.93,100.94,100.73,100.74,52742.0,100.93,100.94,100.73,100.74,52742.0
2018-09-20 15:30:00,100.73,100.73,100.37,100.41,181818.0,100.73,100.73,100.37,100.41,181818.0
2018-09-21 09:30:00,100.3,100.71,99.93,100.2,210404.0,100.3,100.71,99.93,100.2,210404.0
2018-09-21 10:00:00,100.1,100.84,100.05,100.18,86165.0,100.1,100.84,100.05,100.18,86165.0
2018-09-21 10:30:00,100.06,100.16,99.44,99.5,24739.0,100.06,100.16,99.44,99.5,24739.0
2018-09-21 11:00:00,99.48,99.61,98.95,99.31,54147.0,99.48,99.61,98.95,99.31,54147.0
2018-09-21 11:30:00,99.35,99.35,98.44,98.78,44021.0,99.35,99.35,98.44,98.78,44021.0
2018-09-21 12:00:00,98.84,99.08,97.98,98.01,45432.0,98.84,99.08,97.98,98.01,45432.0
2018-09-21 12:30:00,98.01,98.21,97.96,98.04,75161.0,98.01,98.21,97.96,98.04,75161.0
2018-09-21 13:00:00,98.06,98.08,97.54,97.56,47507.0,98.06,98.08,97.54,97.56,47507.0
2018-09-21 13:30:00,97.52,97.68,97.4,97.51,69511.0,97.52,97.68,97.4,97.51,69511.0
2018-09-21 14:00:00,97.49,97.54,96.79,97.25,82986.0,97.49,97.54,96.79,97.25,82986.0
2018-09-21 14:30:00,97.27,98.15,97.14,97.55,96043.0,97.27,98.15,97.14,97.55,96043.0
2018-09-21 15:00:00,97.56,97.91,97.56,97.82,52791.0,97.56,97.91,97.56,97.82,52791.0
2018-09-21 15:30:00,97.82,98.1,97.38,97.84,371717.0,97.82,98.1,97.38,97.84,371717.0
2018-09-24 09:30:00,97.24,97.45,96.67,96.75,126473.0,97.24,97.45,96.67,96.75,126473.0
2018-09-24 10:00:00,96.82,97.05,96.7,96.81,82394.0,96.82,97.05,96.7,96.81,82394.0
2018-09-24 10:30:00,96.9,97.29,96.75,96.98,91328.0,96.9,97.29,96.75,96.98,91328.0
2018-09-24 11:00:00,97.01,97.23,96.74,97.16,57325.0,97.01,97.23,96.74,97.16,57325.0
2018-09-24 11:30:00,97.17,97.19,96.75,96.82,76632.0,97.17,97.19,96.75,96.82,76632.0
2018-09-24 12:00:00,96.8,96.9,96.38,96.44,62836.0,96.8,96.9,96.38,96.44,62836.0
2018-09-24 12:30:00,96.43,96.57,96.02,96.2,49682.0,96.43,96.57,96.02,96.2,49682.0
2018-09-24 13:00:00,96.19,96.66,96.14,96.46,61407.0,96.19,96.66,96.14,96.46,61407.0
2018-09-24 13:30:00,96.45,97.01,96.42,96.97,48170.0,96.45,97.01,96.42,96.97,48170.0
2018-09-24 14:00:00,97.01,97.28,96.58,97.04,102955.0,97.01,97.28,96.58,97.04,102955.0
2018-09-24 14:30:00,97.1,97.25,97.07,97.14,34416.0,97.1,97.25,97.07,97.14,34416.0
2018-09-24 15:00:00,97.13,97.7,97.13,97.55,59845.0,97.13,97.7,97.13,97.55,59845.0
2018-09-24 15:30:00,97.58,97.79,97.45,97.63,122763.0,97.58,97.79,97.45,97.63,122763.0
2018-09-25 09:30:00,97.68,97.95,96.84,97.39,77195.0,97.68,97.95,96.84,97.39,77195.0
2018-09-25 10:00:00,97.36,97.36,96.8,96.85,76522.0,97.36,97.36,96.8,96.85,76522.0
2018-09-25 10:30:00,96.87,97.05,96.57,96.59,86254.0,96.87,97.05,96.57,96.59,86254.0
2018-09-25 11:00:00,96.59,96.68,96.24,96.46,146299.0,96.59,96.68,96.24,96.46,146299.0
2018-09-25 11:30:00,96.5,96.98,96.43,96.55,41999.0,96.5,96.98,96.43,96.55,41999.0
2018-09-25 12:00:00,96.56,96.68,96.47,96.54,28578.0,96.56,96.68,96.47,96.54,28578.0
2018-09-25 12:30:00,96.57,96.61,96.15,96.21,31379.0,96.57,96.61,96.15,96.21,31379.0
2018-09-25 13:00:00,96.25,96.56,96.02,96.27,52212.0,96.25,96.56,96.02,96.27,52212.0
2018-09-25 13:30:00,96.29,96.66,96.26,96.6,21283.0,96.29,96.66,96.26,96.6,21283.0
2018-09-25 14:00:00,96.61,96.71,96.42,96.54,35805.0,96.61,96.71,96.42,96.54,35805.0
2018-09-25 14:30:00,96.5,96.66,96.35,96.38,34524.0,96.5,96.66,96.35,96.38,34524.0
2018-09-25 15:00:00,96.4,96.69,96.29,96.69,67826.0,96.4,96.69,96.29,96.69,67826.0
2018-09-25 15:30:00,96.67,96.83,96.19,96.27,216496.0,96.67,96.83,96.19,96.27,216496.0
2018-09-26 09:30:00,96.39,97.96,96.39,97.67,79725.0,96.39,97.96,96.39,97.67,79725.0
2018-09-26 10:00:00,97.75,97.95,97.38,97.82,51233.0,97.75,97.95,97.38,97.82,51233.0
2018-09-26 10:30:00,97.82,97.93,97.52,97.7,67216.0,97.82,97.93,97.52,97.7,67216.0
2018-09-26 11:00:00,97.7,98.47,97.67,98.37,159564.0,97.7,98.47,97.67,98.37,159564.0
2018-09-26 11:30:00,98.39,99.1,98.16,98.89,118715.0,98.39,99.1,98.16,98.89,118715.0
2018-09-26 12:00:00,98.84,99.03,98.23,98.24,38702.0,98.84,99.03,98.23,98.24,38702.0
2018-09-26 12:30:00,98.3,98.86,98.24,98.79,50167.0,98.3,98.86,98.24,98.79,50167.0
2018-09-26 13:00:00,98.79,98.81,98.48,98.61,35717.0,98.79,98.81,98.48,98.61,35717.0
2018-09-26 13:30:00,98.59,98.95,98.51,98.95,42633.0,98.59,98.95,98.51,98.95,42633.0
2018-09-26 14:00:00,98.95,99.35,98.74,99.26,97293.0,98.95,99.35,98.74,99.26,97293.0
2018-09-26 14:30:00,99.25,99.25,98.24,98.5,92510.0,99.25,99.25,98.24,98.5,92510.0
2018-09-26 15:00:00,98.55,98.86,98.45,98.71,49040.0,98.55,98.86,98.45,98.71,49040.0
2018-09-26 15:30:00,98.7,98.71,97.92,98.06,182514.0,98.7,98.71,97.92,98.06,182514.0
2018-09-27 09:30:00,97.93,98.32,97.13,97.44,132478.0,97.93,98.32,97.13,97.44,132478.0
2018-09-27 10:00:00,97.48,97.56,96.87,97.35,91491.0,97.48,97.56,96.87,97.35,91491.0
2018-09-27 10:30:00,97.36,97.87,96.98,97.85,53154.0,97.36,97.87,96.98,97.85,53154.0
2018-09-27 11:00:00,97.83,97.95,97.17,97.39,82907.0,97.83,97.95,97.17,97.39,82907.0
2018-09-27 11:30:00,97.41,97.41,97.25,97.34,47059.0,97.41,97.41,97.25,97.34,47059.0
2018-09-27 12:00:00,97.33,97.34,96.73,97.21,50438.0,97.33,97.34,96.73,97.21,50438.0
2018-09-27 12:30:00,97.26,97.62,97.18,97.59,24995.0,97.26,97.62,97.18,97.59,24995.0
2018-09-27 13:00:00,97.58,98.09,97.43,98.08,34227.0,97.58,98.09,97.43,98.08,34227.0
2018-09-27 13:30:00,98.08,98.64,98.07,98.5,44412.0,98.08,98.64,98.07,98.5,44412.0
2018-09-27 14:00:00,98.46,98.89,98.07,98.23,72583.0,98.46,98.89,98.07,98.23,72583.0
2018-09-27 14:30:00,98.26,98.57,98.07,98.56,42902.0,98.26,98.57,98.07,98.56,42902.0
2018-09-27 15:00:00,98.56,98.71,98.05,98.19,91655.0,98.56,98.71,98.05,98.19,91655.0
2018-09-27 15:30:00,98.19,98.19,97.68,97.97,264652.0,98.19,98.19,97.68,97.97,264652.0
2018-09-28 09:30:00,97.97,98.19,97.02,97.14,86189.0,97.97,98.19,97.02,97.14,86189.0
2018-09-28 10:00:00,97.16,98.52,97.02,98.52,102800.0,97.16,98.52,97.02,98.52,102800.0
2018-09-28 10:30:00,98.46,98.95,98.33,98.45,88079.0,98.46,98.95,98.33,98.45,88079.0
2018-09-28 11:00:00,98.43,98.5,98.07,98.08,67257.0,98.43,98.5,98.07,98.08,67257.0
2018-09-28 11:30:00,98.04,98.05,97.71,97.82,56093.0,98.04,98.05,97.71,97.82,56093.0
2018-09-28 12:00:00,97.75,98.07,97.64,97.9,63315.0,97.75,98.07,97.64,97.9,63315.0
2018-09-28 12:30:00,97.95,98.21,97.86,98.21,68935.0,97.95,98.21,97.86,98.21,68935.0
2018-09-28 13:00:00,98.16,98.21,97.67,97.7,49769.0,98.16,98.21,97.67,97.7,49769.0
2018-09-28 13:30:00,97.69,97.74,97.33,97.4,42680.0,97.69,97.74,97.33,97.4,42680.0
2018-09-28 14:00:00,97.39,97.64,97.28,97.64,42806.0,97.39,97.64,97.28,97.64,42806.0
2018-09-28 14:30:00,97.66,97.72,97.26,97.37,52333.0,97.66,97.72,97.26,97.37,52333.0
2018-09-28 15:00:00,97.35,97.65,97.28,97.44,65088.0,97.35,97.65,97.28,97.44,65088.0
2018-09-28 15:30:00,97.4,97.4,96.85,96.97,338717.0,97.4,97.4,96.85,96.97,338717.0
2018-10-01 09:30:00,98.13,98.9,97.27,98.62,105117.0,98.13,98.9,97.27,98.62,105117.0
2018-10-01 10:00:00,98.59,99.61,98.5,99.61,65669.0,98.59,99.61,98.5,99.61,65669.0
2018-10-01 10:30:00,99.62,99.73,99.14,99.66,63845.0,99.62,99.73,99.14,99.66,63845.0
2018-10-01 11:00:00,99.66,99.76,99.28,99.53,57336.0,99.66,99.76,99.28,99.53,57336.0
2018-10-01 11:30:00,99.52,99.55,99.12,99.26,58416.0,99.52,99.55,99.12,99.26,58416.0
2018-10-01 12:00:00,99.27,99.37,99.04,99.09,38072.0,99.27,99.37,99.04,99.09,38072.0
2018-10-01 12:30:00,99.09,99.13,98.72,98.72,36648.0,99.09,99.13,98.72,98.72,36648.0
2018-10-01 13:00:00,98.73,99.07,98.63,99.03,41443.0,98.73,99.07,98.63,99.03,41443.0
2018-10-01 13:30:00,99.03,99.05,98.91,98.99,37319.0,99.03,99.05,98.91,98.99,37319.0
2018-10-01 14:00:00,98.99,99.07,98.73,98.74,43563.0,98.99,99.07,98.73,98.74,43563.0
2018-10-01 14:30:00,98.74,99.06,98.49,99.02,49841.0,98.74,99.06,98.49,99.02,49841.0
2018-10-01 15:00:00,99.01,99.03,98.69,98.75,58925.0,99.01,99.03,98.69,98.75,58925.0
2018-10-01 15:30:00,98.72,98.8,98.52,98.61,169093.0,98.72,98.8,98.52,98.61,169093.0
2018-10-02 09:30:00,98.79,99.66,97.6,98.96,80784.0,98.79,99.66,97.6,98.96,80784.0
2018-10-02 10:00:00,98.96,98.96,98.61,98.93,28863.0,98.96,98.96,98.61,98.93,28863.0
2018-10-02 10:30:00,98.99,99.31,98.65,99.06,66385.0,98.99,99.31,98.65,99.06,66385.0
2018-10-02 11:00:00,99.04,99.11,98.46,98.64,19453.0,99.04,99.11,98.46,98.64,19453.0
2018-10-02 11:30:00,98.63,99.19,98.56,99.0,45418.0,98.63,99.19,98.56,99.0,45418.0
2018-10-02 12:00:00,99.0,99.16,98.77,98.8,36470.0,99.0,99.16,98.77,98.8,36470.0
2018-10-02 12:30:00,98.81,99.06,98.76,98.98,39258.0,98.81,99.06,98.76,98.98,39258.0
2018-10-02 13:00:00,98.99,99.09,98.89,99.02,26935.0,98.99,99.09,98.89,99.02,26935.0
2018-10-02 13:30:00,99.03,99.07,98.94,98.95,41038.0,99.03,99.07,98.94,98.95,41038.0
2018-10-02 14:00:00,98.95,99.06,98.94,98.99,30210.0,98.95,99.06,98.94,98.99,30210.0
2018-10-02 14:30:00,98.99,99.05,98.74,98.86,82213.0,98.99,99.05,98.74,98.86,82213.0
2018-10-02 15:00:00,98.86,98.89,98.58,98.59,38661.0,98.86,98.89,98.58,98.59,38661.0
2018-10-02 15:30:00,98.61,99.11,98.61,98.98,143524.0,98.61,99.11,98.61,98.98,143524.0
2018-10-03 09:30:00,99.36,99.51,98.6,99.26,174017.0,99.36,99.51,98.6,99.26,174017.0
2018-10-03 10:00:00,99.21,99.42,99.12,99.32,50578.0,99.21,99.42,99.12,99.32,50578.0
2018-10-03 10:30:00,99.34,99.41,98.96,99.1,42528.0,99.34,99.41,98.96,99.1,42528.0
2018-10-03 11:00:00,99.1,99.32,98.99,99.15,27696.0,99.1,99.32,98.99,99.15,27696.0
2018-10-03 11:30:00,99.14,99.22,99.04,99.19,58082.0,99.14,99.22,99.04,99.19,58082.0
2018-10-03 12:00:00,99.24,99.91,99.22,99.91,22116.0,99.24,99.91,99.22,99.91,22116.0
2018-10-03 12:30:00,99.92,100.02,99.76,99.95,36682.0,99.92,100.02,99.76,99.95,36682.0
2018-10-03 13:00:00,99.95,100.24,99.82,99.97,65176.0,99.95,100.24,99.82,99.97,65176.0
2018-10-03 13:30:00,100.01,100.11,99.84,100.07,19463.0,100.01,100.11,99.84,100.07,19463.0
2018-10-03 14:00:00,100.08,100.13,99.98,100.05,24629.0,100.08,100.13,99.98,100.05,24629.0
2018-10-03 14:30:00,100.07,100.1,99.51,99.63,28209.0,100.07,100.1,99.51,99.63,28209.0
2018-10-03 15:00:00,99.6,99.73,99.44,99.68,49470.0,99.6,99.73,99.44,99.68,49470.0
2018-10-03 15:30:00,99.67,99.93,99.59,99.67,184150.0,99.67,99.93,99.59,99.67,184150.0
2018-10-04 09:30:00,99.78,100.12,98.5,100.02,89130.0,99.78,100.12,98.5,100.02,89130.0
2018-10-04 10:00:00,100.12,100.12,98.62,98.67,93278.0,100.12,100.12,98.62,98.67,93278.0
2018-10-04 10:30:00,98.71,98.96,98.47,98.9,68871.0,98.71,98.96,98.47,98.9,68871.0
2018-10-04 11:00:00,98.9,99.05,98.7,98.85,56950.0,98.9,99.05,98.7,98.85,56950.0
2018-10-04 11:30:00,98.84,99.01,98.8,98.85,47920.0,98.84,99.01,98.8,98.85,47920.0
2018-10-04 12:00:00,98.84,98.95,98.17,98.25,70719.0,98.84,98.95,98.17,98.25,70719.0
2018-10-04 12:30:00,98.19,98.27,97.98,98.2,69767.0,98.19,98.27,97.98,98.2,69767.0
2018-10-04 13:00:00,98.15,98.41,98.06,98.25,96525.0,98.15,98.41,98.06,98.25,96525.0
2018-10-04 13:30:00,98.2,98.31,98.05,98.27,51800.0,98.2,98.31,98.05,98.27,51800.0
2018-10-04 14:00:00,98.26,98.42,98.1,98.19,82271.0,98.26,98.42,98.1,98.19,82271.0
2018-10-04 14:30:00,98.19,98.7,98.15,98.6,36457.0,98.19,98.7,98.15,98.6,36457.0
2018-10-04 15:00:00,98.6,98.7,98.51,98.59,57249.0,98.6,98.7,98.51,98.59,57249.0
2018-10-04 15:30:00,98.56,99.01,98.35,98.75,242112.0,98.56,99.01,98.35,98.75,242112.0
2018-10-05 09:30:00,99.14,102.59,99.14,100.74,167445.0,99.14,102.59,99.14,100.74,167445.0
2018-10-05 10:00:00,100.74,101.36,100.42,101.33,60695.0,100.74,101.36,100.42,101.33,60695.0
2018-10-05 10:30:00,101.35,101.35,100.54,100.56,62649.0,101.35,101.35,100.54,100.56,62649.0
2018-10-05 11:00:00,100.51,100.53,100.0,100.44,94639.0,100.51,100.53,100.0,100.44,94639.0
2018-10-05 11:30:00,100.45,100.87,100.23,100.43,92224.0,100.45,100.87,100.23,100.43,92224.0
2018-10-05 12:00:00,100.39,100.49,100.22,100.37,56755.0,100.39,100.49,100.22,100.37,56755.0
2018-10-05 12:30:00,100.3,100.33,99.94,99.99,67819.0,100.3,100.33,99.94,99.99,67819.0
2018-10-05 13:00:00,99.96,99.97,99.27,99.39,48525.0,99.96,99.97,99.27,99.39,48525.0
2018-10-05 13:30:00,99.43,100.15,99.29,100.12,39543.0,99.43,100.15,99.29,100.12,39543.0
2018-10-05 14:00:00,100.12,100.96,100.09,100.89,61345.0,100.12,100.96,100.09,100.89,61345.0
2018-10-05 14:30:00,100.87,101.25,100.77,101.2,51798.0,100.87,101.25,100.77,101.2,51798.0
2018-10-05 15:00:00,101.18,101.48,101.07,101.25,57128.0,101.18,101.48,101.07,101.25,57128.0
2018-10-05 15:30:00,101.24,101.46,100.85,101.08,223780.0,101.24,101.46,100.85,101.08,223780.0
2018-10-08 09:30:00,101.18,101.65,100.68,101.57,117884.0,101.18,101.65,100.68,101.57,117884.0
2018-10-08 10:00:00,101.63,102.3,101.25,102.12,67820.0,101.63,102.3,101.25,102.12,67820.0
2018-10-08 10:30:00,102.08,102.31,101.75,101.95,62887.0,102.08,102.31,101.75,101.95,62887.0
2018-10-08 11:00:00,101.95,102.0,101.52,101.55,39057.0,101.95,102.0,101.52,101.55,39057.0
2018-10-08 11:30:00,101.57,101.59,100.62,101.11,56321.0,101.57,101.59,100.62,101.11,56321.0
2018-10-08 12:00:00,101.05,101.27,100.87,101.25,79074.0,101.05,101.27,100.87,101.25,79074.0
2018-10-08 12:30:00,101.22,101.22,100.7,100.76,42992.0,101.22,101.22,100.7,100.76,42992.0
2018-10-08 13:00:00,100.8,101.03,100.54,100.74,61219.0,100.8,101.03,100.54,100.74,61219.0
2018-10-08 13:30:00,100.78,101.5,100.78,101.27,31271.0,100.78,101.5,100.78,101.27,31271.0
2018-10-08 14:00:00,101.27,101.62,101.17,101.33,40532.0,101.27,101.62,101.17,101.33,40532.0
2018-10-08 14:30:00,101.38,101.91,101.33,101.56,61306.0,101.38,101.91,101.33,101.56,61306.0
2018-10-08 15:00:00,101.54,101.63,101.28,101.4,127826.0,101.54,101.63,101.28,101.4,127826.0
2018-10-08 15:30:00,101.42,101.63,101.32,101.33,201010.0,101.42,101.63,101.32,101.33,201010.0
2018-10-09 09:30:00,101.11,103.24,101.11,103.24,103828.0,101.11,103.24,101.11,103.24,103828.0
2018-10-09 10:00:00,103.37,103.92,103.01,103.88,74272.0,103.37,103.92,103.01,103.88,74272.0
2018-10-09 10:30:00,103.94,104.26,103.38,103.57,81216.0,103.94,104.26,103.38,103.57,81216.0
2018-10-09 11:00:00,103.57,103.91,103.35,103.57,76084.0,103.57,103.91,103.35,103.57,76084.0
2018-10-09 11:30:00,103.57,104.92,103.52,104.84,94236.0,103.57,104.92,103.52,104.84,94236.0
2018-10-09 12:00:00,104.82,104.93,103.97,104.0,58079.0,104.82,104.93,103.97,104.0,58079.0
2018-10-09 12:30:00,103.97,104.1,103.54,103.73,64788.0,103.97,104.1,103.54,103.73,64788.0
2018-10-09 13:00:00,103.69,103.99,103.5,103.86,104017.0,103.69,103.99,103.5,103.86,104017.0
2018-10-09 13:30:00,103.85,104.18,103.83,104.18,37600.0,103.85,104.18,103.83,104.18,37600.0
2018-10-09 14:00:00,104.19,104.73,103.91,104.66,38866.0,104.19,104.73,103.91,104.66,38866.0
2018-10-09 14:30:00,104.64,104.89,104.3,104.76,53621.0,104.64,104.89,104.3,104.76,53621.0
2018-10-09 15:00:00,104.79,104.98,103.99,104.05,80055.0,104.79,104.98,103.99,104.05,80055.0
2018-10-09 15:30:00,104.05,104.38,103.98,104.27,242761.0,104.05,104.38,103.98,104.27,242761.0
2018-10-10 09:30:00,103.34,104.74,102.84,103.54,153399.0,103.34,104.74,102.84,103.54,153399.0
2018-10-10 10:00:00,103.56,104.29,103.44,104.15,102120.0,103.56,104.29,103.44,104.15,102120.0
2018-10-10 10:30:00,104.17,104.36,103.71,103.96,65520.0,104.17,104.36,103.71,103.96,65520.0
2018-10-10 11:00:00,103.95,104.03,103.28,103.4,56845.0,103.95,104.03,103.28,103.4,56845.0
2018-10-10 11:30:00,103.36,103.37,102.59,102.64,58912.0,103.36,103.37,102.59,102.64,58912.0
2018-10-10 12:00:00,102.66,103.01,102.05,102.52,83142.0,102.66,103.01,102.05,102.52,83142.0
2018-10-10 12:30:00,102.5,102.54,102.0,102.0,77535.0,102.5,102.54,102.0,102.0,77535.0
2018-10-10 13:00:00,102.02,102.15,101.66,101.97,119005.0,102.02,102.15,101.66,101.97,119005.0
2018-10-10 13:30:00,101.93,102.06,101.22,101.32,97439.0,101.93,102.06,101.22,101.32,97439.0
2018-10-10 14:00:00,101.29,101.63,100.73,100.75,158423.0,101.29,101.63,100.73,100.75,158423.0
2018-10-10 14:30:00,100.63,101.08,99.88,100.11,178359.0,100.63,101.08,99.88,100.11,178359.0
2018-10-10 15:00:00,100.11,100.12,99.17,99.8,103317.0,100.11,100.12,99.17,99.8,103317.0
2018-10-10 15:30:00,99.77,99.78,98.25,98.45,350179.0,99.77,99.78,98.25,98.45,350179.0
2018-10-11 09:30:00,97.56,99.05,96.52,98.75,109155.0,97.56,99.05,96.52,98.75,109155.0
2018-10-11 10:00:00,98.68,99.21,97.82,97.98,95553.0,98.68,99.21,97.82,97.98,95553.0
2018-10-11 10:30:00,98.01,98.29,97.89,98.06,64254.0,98.01,98.29,97.89,98.06,64254.0
2018-10-11 11:00:00,98.01,98.06,96.83,97.74,157935.0,98.01,98.06,96.83,97.74,157935.0
2018-10-11 11:30:00,97.67,98.51,97.41,97.79,77361.0,97.67,98.51,97.41,97.79,77361.0
2018-10-11 12:00:00,97.6,98.5,97.6,98.05,48617.0,97.6,98.5,97.6,98.05,48617.0
2018-10-11 12:30:00,98.01,98.22,97.72,97.97,71479.0,98.01,98.22,97.72,97.97,71479.0
2018-10-11 13:00:00,97.9,98.16,97.53,97.96,44757.0,97.9,98.16,97.53,97.96,44757.0
2018-10-11 13:30:00,98.0,98.17,97.36,97.69,56994.0,98.0,98.17,97.36,97.69,56994.0
2018-10-11 14:00:00,97.69,97.7,97.13,97.6,57612.0,97.69,97.7,97.13,97.6,57612.0
2018-10-11 14:30:00,97.6,97.6,96.1,96.96,75441.0,97.6,97.6,96.1,96.96,75441.0
2018-10-11 15:00:00,96.99,98.8,96.77,98.04,102566.0,96.99,98.8,96.77,98.04,102566.0
2018-10-11 15:30:00,98.12,98.14,96.91,97.3,172295.0,98.12,98.14,96.91,97.3,172295.0
2018-10-12 09:30:00,99.07,99.87,98.37,99.05,57702.0,99.07,99.87,98.37,99.05,57702.0
2018-10-12 10:00:00,99.17,99.17,97.87,98.35,36122.0,99.17,99.17,97.87,98.35,36122.0
2018-10-12 10:30:00,98.46,99.02,98.06,98.12,43317.0,98.46,99.02,98.06,98.12,43317.0
2018-10-12 11:00:00,98.16,98.63,98.0,98.27,25387.0,98.16,98.63,98.0,98.27,25387.0
2018-10-12 11:30:00,98.28,98.76,97.91,98.08,36489.0,98.28,98.76,97.91,98.08,36489.0
2018-10-12 12:00:00,98.06,98.26,97.81,97.81,21624.0,98.06,98.26,97.81,97.81,21624.0
2018-10-12 12:30:00,97.84,98.03,97.12,97.52,61295.0,97.84,98.03,97.12,97.52,61295.0
2018-10-12 13:00:00,97.52,98.44,97.44,98.23,24661.0,97.52,98.44,97.44,98.23,24661.0
2018-10-12 13:30:00,98.12,98.53,97.92,98.41,27651.0,98.12,98.53,97.92,98.41,27651.0
2018-10-12 14:00:00,98.42,98.43,97.83,98.43,25218.0,98.42,98.43,97.83,98.43,25218.0
2018-10-12 14:30:00,98.35,99.03,98.12,99.03,32212.0,98.35,99.03,98.12,99.03,32212.0
2018-10-12 15:00:00,99.01,99.58,98.8,99.49,41363.0,99.01,99.58,98.8,99.49,41363.0
2018-10-12 15:30:00,99.45,99.82,98.98,99.52,135523.0,99.45,99.82,98.98,99.52,135523.0
2018-10-15 09:30:00,99.4,99.89,98.67,99.0,67177.0,99.4,99.89,98.67,99.0,67177.0
2018-10-15 10:00:00,98.98,99.19,98.54,99.0,97364.0,98.98,99.19,98.54,99.0,97364.0
2018-10-15 10:30:00,99.0,99.3,98.96,99.13,43795.0,99.0,99.3,98.96,99.13,43795.0
2018-10-15 11:00:00,99.17,99.77,99.17,99.74,49631.0,99.17,99.77,99.17,99.74,49631.0
2018-10-15 11:30:00,99.78,99.79,99.29,99.29,36070.0,99.78,99.79,99.29,99.29,36070.0
2018-10-15 12:00:00,99.29,99.75,99.0,99.73,28216.0,99.29,99.75,99.0,99.73,28216.0
2018-10-15 12:30:00,99.78,100.45,99.76,99.94,51760.0,99.78,100.45,99.76,99.94,51760.0
2018-10-15 13:00:00,100.04,100.76,100.04,100.19,23538.0,100.04,100.76,100.04,100.19,23538.0
2018-10-15 13:30:00,100.17,100.63,100.08,100.33,23516.0,100.17,100.63,100.08,100.33,23516.0
2018-10-15 14:00:00,100.27,100.27,99.93,100.03,29452.0,100.27,100.27,99.93,100.03,29452.0
2018-10-15 14:30:00,100.03,100.62,99.93,100.61,45897.0,100.03,100.62,99.93,100.61,45897.0
2018-10-15 15:00:00,100.64,100.89,100.1,100.25,43890.0,100.64,100.89,100.1,100.25,43890.0
2018-10-15 15:30:00,100.22,100.29,99.42,99.46,139971.0,100.22,100.29,99.42,99.46,139971.0
2018-10-16 09:30:00,100.09,102.43,100.0,102.39,99378.0,100.09,102.43,100.0,102.39,99378.0
2018-10-16 10:00:00,102.38,103.59,102.3,102.88,54740.0,102.38,103.59,102.3,102.88,54740.0
2018-10-16 10:30:00,102.81,103.92,102.63,103.92,47066.0,102.81,103.92,102.63,103.92,47066.0
2018-10-16 11:00:00,103.92,104.17,103.44,103.7,64072.0,103.92,104.17,103.44,103.7,64072.0
2018-10-16 11:30:00,103.74,104.05,103.49,103.57,44803.0,103.74,104.05,103.49,103.57,44803.0
2018-10-16 12:00:00,103.58,104.36,103.56,104.34,42684.0,103.58,104.36,103.56,104.34,42684.0
2018-10-16 12:30:00,104.36,104.71,104.34,104.6,42452.0,104.36,104.71,104.34,104.6,42452.0
2018-10-16 13:00:00,104.6,104.93,104.55,104.84,39203.0,104.6,104.93,104.55,104.84,39203.0
2018-10-16 13:30:00,104.88,105.45,104.8,105.45,88417.0,104.88,105.45,104.8,105.45,88417.0
2018-10-16 14:00:00,105.43,105.89,105.25,105.32,63512.0,105.43,105.89,105.25,105.32,63512.0
2018-10-16 14:30:00,105.36,105.82,105.36,105.61,59136.0,105.36,105.82,105.36,105.61,59136.0
2018-10-16 15:00:00,105.65,105.9,105.42,105.81,46983.0,105.65,105.9,105.42,105.81,46983.0
2018-10-16 15:30:00,105.82,106.16,105.62,106.01,280459.0,105.82,106.16,105.62,106.01,280459.0
2018-10-17 09:30:00,106.09,106.09,104.79,104.92,87217.0,106.09,106.09,104.79,104.92,87217.0
2018-10-17 10:00:00,104.78,106.0,104.78,106.0,61483.0,104.78,106.0,104.78,106.0,61483.0
2018-10-17 10:30:00,105.9,106.26,104.15,104.55,91307.0,105.9,106.26,104.15,104.55,91307.0
2018-10-17 11:00:00,104.53,105.21,104.32,105.06,45040.0,104.53,105.21,104.32,105.06,45040.0
2018-10-17 11:30:00,105.15,105.94,104.88,105.94,24650.0,105.15,105.94,104.88,105.94,24650.0
2018-10-17 12:00:00,105.89,106.55,105.82,105.86,44426.0,105.89,106.55,105.82,105.86,44426.0
2018-10-17 12:30:00,105.83,106.48,105.78,106.41,39999.0,105.83,106.48,105.78,106.41,39999.0
2018-10-17 13:00:00,106.45,106.74,105.99,106.0,67169.0,106.45,106.74,105.99,106.0,67169.0
2018-10-17 13:30:00,106.0,106.21,105.71,105.97,44721.0,106.0,106.21,105.71,105.97,44721.0
2018-10-17 14:00:00,106.04,106.05,104.95,105.04,94635.0,106.04,106.05,104.95,105.04,94635.0
2018-10-17 14:30:00,105.07,106.0,105.0,105.95,72701.0,105.07,106.0,105.0,105.95,72701.0
2018-10-17 15:00:00,105.95,106.19,105.57,106.19,109022.0,105.95,106.19,105.57,106.19,109022.0
2018-10-17 15:30:00,106.15,106.24,105.63,106.08,232351.0,106.15,106.24,105.63,106.08,232351.0
2018-10-18 09:30:00,106.25,106.5,105.43,105.73,115096.0,106.25,106.5,105.43,105.73,115096.0
2018-10-18 10:00:00,105.74,106.17,105.57,106.04,44585.0,105.74,106.17,105.57,106.04,44585.0
2018-10-18 10:30:00,106.02,106.7,106.02,106.66,36614.0,106.02,106.7,106.02,106.66,36614.0
2018-10-18 11:00:00,106.66,106.66,105.74,105.82,59151.0,106.66,106.66,105.74,105.82,59151.0
2018-10-18 11:30:00,105.82,105.95,105.22,105.78,56696.0,105.82,105.95,105.22,105.78,56696.0
2018-10-18 12:00:00,105.74,105.74,104.95,105.47,73884.0,105.74,105.74,104.95,105.47,73884.0
2018-10-18 12:30:00,105.45,105.98,105.3,105.43,40617.0,105.45,105.98,105.3,105.43,40617.0
2018-10-18 13:00:00,105.45,105.59,104.54,104.54,39433.0,105.45,105.59,104.54,104.54,39433.0
2018-10-18 13:30:00,104.41,104.9,103.91,103.97,67258.0,104.41,104.9,103.91,103.97,67258.0
2018-10-18 14:00:00,103.98,104.49,103.86,104.2,43056.0,103.98,104.49,103.86,104.2,43056.0
2018-10-18 14:30:00,104.2,104.26,103.63,103.85,51643.0,104.2,104.26,103.63,103.85,51643.0
2018-10-18 15:00:00,103.91,103.98,103.37,103.8,64439.0,103.91,103.98,103.37,103.8,64439.0
2018-10-18 15:30:00,103.78,104.17,103.58,103.82,173452.0,103.78,104.17,103.58,103.82,173452.0
2018-10-19 09:30:00,104.68,105.45,103.64,105.06,47730.0,104.68,105.45,103.64,105.06,47730.0
2018-10-19 10:00:00,105.06,105.44,104.38,104.5,34853.0,105.06,105.44,104.38,104.5,34853.0
2018-10-19 10:30:00,104.48,104.88,104.03,104.17,28034.0,104.48,104.88,104.03,104.17,28034.0
2018-10-19 11:00:00,104.31,104.51,103.84,104.11,21818.0,104.31,104.51,103.84,104.11,21818.0
2018-10-19 11:30:00,104.18,104.21,103.65,103.91,21012.0,104.18,104.21,103.65,103.91,21012.0
2018-10-19 12:00:00,103.87,103.89,102.89,103.03,22580.0,103.87,103.89,102.89,103.03,22580.0
2018-10-19 12:30:00,102.96,103.09,102.41,103.03,44193.0,102.96,103.09,102.41,103.03,44193.0
2018-10-19 13:00:00,102.95,104.48,102.94,104.23,41644.0,102.95,104.48,102.94,104.23,41644.0
2018-10-19 13:30:00,104.23,104.83,103.65,103.69,40357.0,104.23,104.83,103.65,103.69,40357.0
2018-10-19 14:00:00,103.65,103.67,102.96,103.42,59940.0,103.65,103.67,102.96,103.42,59940.0
2018-10-19 14:30:00,103.43,103.93,103.43,103.66,26622.0,103.43,103.93,103.43,103.66,26622.0
2018-10-19 15:00:00,103.7,103.82,103.02,103.81,33610.0,103.7,103.82,103.02,103.81,33610.0
2018-10-19 15:30:00,103.87,103.87,103.19,103.22,110129.0,103.87,103.87,103.19,103.22,110129.0
2018-10-22 09:30:00,103.55,104.47,102.72,103.2,100487.0,103.55,104.47,102.72,103.2,100487.0
2018-10-22 10:00:00,103.2,103.24,101.66,102.38,90829.0,103.2,103.24,101.66,102.38,90829.0
2018-10-22 10:30:00,102.36,103.95,102.16,103.38,59226.0,102.36,103.95,102.16,103.38,59226.0
2018-10-22 11:00:00,103.34,103.58,102.75,103.21,54704.0,103.34,103.58,102.75,103.21,54704.0
2018-10-22 11:30:00,103.17,103.45,102.72,103.15,36346.0,103.17,103.45,102.72,103.15,36346.0
2018-10-22 12:00:00,103.19,103.99,103.18,103.54,53751.0,103.19,103.99,103.18,103.54,53751.0
2018-10-22 12:30:00,103.54,103.54,102.98,103.23,40654.0,103.54,103.54,102.98,103.23,40654.0
2018-10-22 13:00:00,103.24,104.1,103.17,103.69,19946.0,103.24,104.1,103.17,103.69,19946.0
2018-10-22 13:30:00,103.7,104.1,102.89,103.1,30498.0,103.7,104.1,102.89,103.1,30498.0
2018-10-22 14:00:00,103.13,103.35,103.1,103.15,22873.0,103.13,103.35,103.1,103.15,22873.0
2018-10-22 14:30:00,103.12,103.68,103.1,103.58,23730.0,103.12,103.68,103.1,103.58,23730.0
2018-10-22 15:00:00,103.48,104.03,103.46,103.93,25376.0,103.48,104.03,103.46,103.93,25376.0
2018-10-22 15:30:00,103.87,104.18,103.51,103.53,75247.0,103.87,104.18,103.51,103.53,75247.0
2018-10-23 09:30:00,102.27,103.11,101.12,101.85,68364.0,102.27,103.11,101.12,101.85,68364.0
2018-10-23 10:00:00,101.7,101.71,99.4,100.14,57861.0,101.7,101.71,99.4,100.14,57861.0
2018-10-23 10:30:00,100.09,100.21,99.4,99.77,72239.0,100.09,100.21,99.4,99.77,72239.0
2018-10-23 11:00:00,99.73,99.79,99.11,99.31,90218.0,99.73,99.79,99.11,99.31,90218.0
2018-10-23 11:30:00,99.34,99.44,98.75,99.13,97201.0,99.34,99.44,98.75,99.13,97201.0
2018-10-23 12:00:00,99.13,100.05,99.12,99.98,56036.0,99.13,100.05,99.12,99.98,56036.0
2018-10-23 12:30:00,100.0,100.88,100.0,100.67,72001.0,100.0,100.88,100.0,100.67,72001.0
2018-10-23 13:00:00,100.68,101.0,100.62,100.86,82870.0,100.68,101.0,100.62,100.86,82870.0
2018-10-23 13:30:00,100.89,100.98,100.25,100.5,25343.0,100.89,100.98,100.25,100.5,25343.0
2018-10-23 14:00:00,100.42,100.85,100.33,100.78,55174.0,100.42,100.85,100.33,100.78,55174.0
2018-10-23 14:30:00,100.77,101.62,100.76,101.44,49029.0,100.77,101.62,100.76,101.44,49029.0
2018-10-23 15:00:00,101.47,101.47,100.83,101.25,95407.0,101.47,101.47,100.83,101.25,95407.0
2018-10-23 15:30:00,101.2,101.26,100.12,100.25,205925.0,101.2,101.26,100.12,100.25,205925.0
2018-10-24 09:30:00,100.45,101.12,99.22,100.54,65308.0,100.45,101.12,99.22,100.54,65308.0
2018-10-24 10:00:00,100.54,100.54,98.84,98.9,66211.0,100.54,100.54,98.84,98.9,66211.0
2018-10-24 10:30:00,98.9,99.42,98.7,99.02,39403.0,98.9,99.42,98.7,99.02,39403.0
2018-10-24 11:00:00,99.11,99.24,98.29,98.42,70818.0,99.11,99.24,98.29,98.42,70818.0
2018-10-24 11:30:00,98.37,98.69,98.01,98.45,43830.0,98.37,98.69,98.01,98.45,43830.0
2018-10-24 12:00:00,98.55,98.8,97.21,97.46,57688.0,98.55,98.8,97.21,97.46,57688.0
2018-10-24 12:30:00,97.5,97.55,96.74,97.02,30669.0,97.5,97.55,96.74,97.02,30669.0
2018-10-24 13:00:00,96.95,96.95,95.8,95.9,38498.0,96.95,96.95,95.8,95.9,38498.0
2018-10-24 13:30:00,96.02,96.02,95.26,95.47,54611.0,96.02,96.02,95.26,95.47,54611.0
2018-10-24 14:00:00,95.45,95.87,95.23,95.66,57600.0,95.45,95.87,95.23,95.66,57600.0
2018-10-24 14:30:00,95.71,95.72,94.0,94.1,133736.0,95.71,95.72,94.0,94.1,133736.0
2018-10-24 15:00:00,94.02,94.6,93.53,93.71,115311.0,94.02,94.6,93.53,93.71,115311.0
2018-10-24 15:30:00,93.81,94.04,92.77,92.88,454683.0,93.81,94.04,92.77,92.88,454683.0
2018-10-25 09:30:00,93.09,95.87,92.17,95.54,161217.0,93.09,95.87,92.17,95.54,161217.0
2018-10-25 10:00:00,95.65,96.48,94.91,95.0,115662.0,95.65,96.48,94.91,95.0,115662.0
2018-10-25 10:30:00,95.15,96.91,95.02,96.36,70614.0,95.15,96.91,95.02,96.36,70614.0
2018-10-25 11:00:00,96.58,97.47,95.96,97.41,49067.0,96.58,97.47,95.96,97.41,49067.0
2018-10-25 11:30:00,97.4,97.48,96.93,97.12,33042.0,97.4,97.48,96.93,97.12,33042.0
2018-10-25 12:00:00,97.11,97.14,96.12,96.28,31166.0,97.11,97.14,96.12,96.28,31166.0
2018-10-25 12:30:00,96.21,96.79,95.99,96.23,30901.0,96.21,96.79,95.99,96.23,30901.0
2018-10-25 13:00:00,96.17,96.4,95.88,96.2,35188.0,96.17,96.4,95.88,96.2,35188.0
2018-10-25 13:30:00,96.24,97.01,96.2,96.51,89248.0,96.24,97.01,96.2,96.51,89248.0
2018-10-25 14:00:00,96.56,96.91,96.46,96.87,70263.0,96.56,96.91,96.46,96.87,70263.0
2018-10-25 14:30:00,96.86,97.41,96.73,96.97,179214.0,96.86,97.41,96.73,96.97,179214.0
2018-10-25 15:00:00,96.96,97.06,96.21,96.46,69785.0,96.96,97.06,96.21,96.46,69785.0
2018-10-25 15:30:00,96.47,96.74,95.87,96.47,211962.0,96.47,96.74,95.87,96.47,211962.0
2018-10-26 09:30:00,90.0,96.92,90.0,95.5,203515.0,90.0,96.92,90.0,95.5,203515.0
2018-10-26 10:00:00,95.47,96.73,94.45,95.74,140231.0,95.47,96.73,94.45,95.74,140231.0
2018-10-26 10:30:00,95.64,97.05,95.11,96.79,125830.0,95.64,97.05,95.11,96.79,125830.0
2018-10-26 11:00:00,96.68,97.47,95.8,97.28,143088.0,96.68,97.47,95.8,97.28,143088.0
2018-10-26 11:30:00,97.38,97.79,96.6,97.32,101339.0,97.38,97.79,96.6,97.32,101339.0
2018-10-26 12:00:00,97.44,97.72,96.85,97.61,69390.0,97.44,97.72,96.85,97.61,69390.0
2018-10-26 12:30:00,97.6,99.98,97.46,99.64,91711.0,97.6,99.98,97.46,99.64,91711.0
2018-10-26 13:00:00,99.58,99.78,97.67,97.69,68340.0,99.58,99.78,97.67,97.69,68340.0
2018-10-26 13:30:00,97.64,97.74,96.19,97.62,86757.0,97.64,97.74,96.19,97.62,86757.0
2018-10-26 14:00:00,97.86,98.41,96.78,97.27,92505.0,97.86,98.41,96.78,97.27,92505.0
2018-10-26 14:30:00,97.25,97.4,95.69,95.74,130964.0,97.25,97.4,95.69,95.74,130964.0
2018-10-26 15:00:00,95.73,98.14,95.65,97.25,166828.0,95.73,98.14,95.65,97.25,166828.0
2018-10-26 15:30:00,97.21,97.9,96.65,97.44,302882.0,97.21,97.9,96.65,97.44,302882.0
2018-10-29 09:30:00,99.0,99.09,97.46,97.76,61072.0,99.0,99.09,97.46,97.76,61072.0
2018-10-29 10:00:00,97.77,98.11,97.26,97.87,31191.0,97.77,98.11,97.26,97.87,31191.0
2018-10-29 10:30:00,97.65,97.78,96.95,97.4,20251.0,97.65,97.78,96.95,97.4,20251.0
2018-10-29 11:00:00,97.4,98.06,96.93,97.35,43784.0,97.4,98.06,96.93,97.35,43784.0
2018-10-29 11:30:00,97.3,97.76,96.41,96.45,37668.0,97.3,97.76,96.41,96.45,37668.0
2018-10-29 12:00:00,96.37,96.44,94.97,95.06,55729.0,96.37,96.44,94.97,95.06,55729.0
2018-10-29 12:30:00,95.19,95.77,95.02,95.53,44945.0,95.19,95.77,95.02,95.53,44945.0
2018-10-29 13:00:00,95.51,95.51,94.83,94.94,60581.0,95.51,95.51,94.83,94.94,60581.0
2018-10-29 13:30:00,95.04,95.45,94.97,95.11,65595.0,95.04,95.45,94.97,95.11,65595.0
2018-10-29 14:00:00,95.1,95.16,94.19,94.56,55671.0,95.1,95.16,94.19,94.56,55671.0
2018-10-29 14:30:00,94.57,94.79,93.69,94.16,66090.0,94.57,94.79,93.69,94.16,66090.0
2018-10-29 15:00:00,94.18,94.18,93.41,93.51,75420.0,94.18,94.18,93.41,93.51,75420.0
2018-10-29 15:30:00,93.49,93.94,92.08,93.77,311762.0,93.49,93.94,92.08,93.77,311762.0
2018-10-30 09:30:00,93.41,94.74,92.59,94.39,92353.0,93.41,94.74,92.59,94.39,92353.0
2018-10-30 10:00:00,94.27,94.38,92.99,93.2,63804.0,94.27,94.38,92.99,93.2,63804.0
2018-10-30 10:30:00,93.2,93.3,91.46,91.53,65945.0,93.2,93.3,91.46,91.53,65945.0
2018-10-30 11:00:00,91.61,92.84,91.41,92.63,117019.0,91.61,92.84,91.41,92.63,117019.0
2018-10-30 11:30:00,92.7,93.07,92.41,92.55,114671.0,92.7,93.07,92.41,92.55,114671.0
2018-10-30 12:00:00,92.5,92.73,92.06,92.28,74128.0,92.5,92.73,92.06,92.28,74128.0
2018-10-30 12:30:00,92.25,92.49,91.23,91.23,73939.0,92.25,92.49,91.23,91.23,73939.0
2018-10-30 13:00:00,91.2,91.48,90.64,90.77,34348.0,91.2,91.48,90.64,90.77,34348.0
2018-10-30 13:30:00,90.81,91.81,90.38,91.81,47951.0,90.81,91.81,90.38,91.81,47951.0
2018-10-30 14:00:00,91.81,91.84,91.33,91.41,17967.0,91.81,91.84,91.33,91.41,17967.0
2018-10-30 14:30:00,91.4,92.22,91.37,92.22,32332.0,91.4,92.22,91.37,92.22,32332.0
2018-10-30 15:00:00,92.1,92.36,91.85,92.14,92260.0,92.1,92.36,91.85,92.14,92260.0
2018-10-30 15:30:00,92.23,92.33,91.88,92.03,238050.0,92.23,92.33,91.88,92.03,238050.0
2018-10-31 09:30:00,92.79,93.3,92.52,92.94,89028.0,92.79,93.3,92.52,92.94,89028.0
2018-10-31 10:00:00,92.8,93.69,92.5,93.69,75156.0,92.8,93.69,92.5,93.69,75156.0
2018-10-31 10:30:00,93.56,93.88,92.89,92.97,44662.0,93.56,93.88,92.89,92.97,44662.0
2018-10-31 11:00:00,93.03,93.68,92.87,93.36,30210.0,93.03,93.68,92.87,93.36,30210.0
2018-10-31 11:30:00,93.32,93.33,92.46,93.12,39959.0,93.32,93.33,92.46,93.12,39959.0
2018-10-31 12:00:00,93.16,93.16,92.51,92.72,31621.0,93.16,93.16,92.51,92.72,31621.0
2018-10-31 12:30:00,92.71,92.98,92.69,92.87,41329.0,92.71,92.98,92.69,92.87,41329.0
2018-10-31 13:00:00,92.87,93.1,92.67,92.88,34719.0,92.87,93.1,92.67,92.88,34719.0
2018-10-31 13:30:00,92.88,93.02,92.71,92.8,26200.0,92.88,93.02,92.71,92.8,26200.0
2018-10-31 14:00:00,92.8,93.04,92.65,93.04,35118.0,92.8,93.04,92.65,93.04,35118.0
2018-10-31 14:30:00,93.0,93.02,92.71,92.78,34603.0,93.0,93.02,92.71,92.78,34603.0
2018-10-31 15:00:00,92.78,92.88,92.26,92.68,65927.0,92.78,92.88,92.26,92.68,65927.0
2018-10-31 15:30:00,92.67,92.76,92.07,92.1,157478.0,92.67,92.76,92.07,92.1,157478.0
2018-11-01 09:30:00,92.55,94.24,92.17,93.21,52636.0,92.55,94.24,92.17,93.21,52636.0
2018-11-01 10:00:00,93.2,95.0,93.19,95.0,117290.0,93.2,95.0,93.19,95.0,117290.0
2018-11-01 10:30:00,95.0,96.66,94.96,96.59,73755.0,95.0,96.66,94.96,96.59,73755.0
2018-11-01 11:00:00,96.59,96.59,95.96,96.43,31888.0,96.59,96.59,95.96,96.43,31888.0
2018-11-01 11:30:00,96.45,97.78,96.26,97.56,86852.0,96.45,97.78,96.26,97.56,86852.0
2018-11-01 12:00:00,97.68,97.85,96.99,97.21,29830.0,97.68,97.85,96.99,97.21,29830.0
2018-11-01 12:30:00,97.28,98.0,97.19,98.0,24460.0,97.28,98.0,97.19,98.0,24460.0
2018-11-01 13:00:00,97.97,98.08,96.9,97.42,35406.0,97.97,98.08,96.9,97.42,35406.0
2018-11-01 13:30:00,97.44,97.76,97.36,97.46,31589.0,97.44,97.76,97.36,97.46,31589.0
2018-11-01 14:00:00,97.49,97.88,97.24,97.8,33920.0,97.49,97.88,97.24,97.8,33920.0
2018-11-01 14:30:00,97.77,98.12,97.64,98.1,23199.0,97.77,98.12,97.64,98.1,23199.0
2018-11-01 15:00:00,98.1,98.16,97.2,97.35,62031.0,98.1,98.16,97.2,97.35,62031.0
2018-11-01 15:30:00,97.34,97.67,96.84,97.46,267414.0,97.34,97.67,96.84,97.46,267414.0
2018-11-02 09:30:00,97.88,99.49,97.5,98.1,63793.0,97.88,99.49,97.5,98.1,63793.0
2018-11-02 10:00:00,98.2,98.4,96.94,97.03,32935.0,98.2,98.4,96.94,97.03,32935.0
2018-11-02 10:30:00,96.92,98.19,96.76,98.11,28274.0,96.92,98.19,96.76,98.11,28274.0
2018-11-02 11:00:00,98.15,98.23,97.18,97.19,49421.0,98.15,98.23,97.18,97.19,49421.0
2018-11-02 11:30:00,97.19,97.91,97.19,97.91,25412.0,97.19,97.91,97.19,97.91,25412.0
2018-11-02 12:00:00,97.85,98.0,97.32,97.82,22530.0,97.85,98.0,97.32,97.82,22530.0
2018-11-02 12:30:00,97.89,97.95,96.55,97.06,35594.0,97.89,97.95,96.55,97.06,35594.0
2018-11-02 13:00:00,96.94,97.7,96.47,97.58,42917.0,96.94,97.7,96.47,97.58,42917.0
2018-11-02 13:30:00,97.54,97.6,96.92,97.15,30089.0,97.54,97.6,96.92,97.15,30089.0
2018-11-02 14:00:00,97.1,97.56,96.5,97.5,36092.0,97.1,97.56,96.5,97.5,36092.0
2018-11-02 14:30:00,97.45,97.55,97.12,97.41,30813.0,97.45,97.55,97.12,97.41,30813.0
2018-11-02 15:00:00,97.4,97.93,97.09,97.83,39332.0,97.4,97.93,97.09,97.83,39332.0
2018-11-02 15:30:00,97.86,98.15,97.69,97.95,104484.0,97.86,98.15,97.69,97.95,104484.0
2018-11-05 09:30:00,98.68,98.87,96.85,96.94,49903.0,98.68,98.87,96.85,96.94,49903.0
2018-11-05 10:00:00,96.89,97.17,95.55,96.3,43318.0,96.89,97.17,95.55,96.3,43318.0
2018-11-05 10:30:00,96.62,97.83,96.51,97.82,24886.0,96.62,97.83,96.51,97.82,24886.0
2018-11-05 11:00:00,97.73,98.44,97.71,98.1,21235.0,97.73,98.44,97.71,98.1,21235.0
2018-11-05 11:30:00,98.14,98.16,97.55,98.09,23458.0,98.14,98.16,97.55,98.09,23458.0
2018-11-05 12:00:00,98.12,98.3,97.84,97.86,12390.0,98.12,98.3,97.84,97.86,12390.0
2018-11-05 12:30:00,97.91,97.92,97.36,97.49,10601.0,97.91,97.92,97.36,97.49,10601.0
2018-11-05 13:00:00,97.51,97.88,97.44,97.75,20220.0,97.51,97.88,97.44,97.75,20220.0
2018-11-05 13:30:00,97.67,97.81,97.54,97.71,12942.0,97.67,97.81,97.54,97.71,12942.0
2018-11-05 14:00:00,97.65,98.0,97.45,97.92,16477.0,97.65,98.0,97.45,97.92,16477.0
2018-11-05 14:30:00,97.94,98.52,97.68,97.72,20638.0,97.94,98.52,97.68,97.72,20638.0
2018-11-05 15:00:00,97.69,98.01,97.33,97.42,29301.0,97.69,98.01,97.33,97.42,29301.0
2018-11-05 15:30:00,97.51,97.85,97.2,97.75,73009.0,97.51,97.85,97.2,97.75,73009.0
2018-11-06 09:30:00,97.43,98.85,97.36,98.43,29004.0,97.43,98.85,97.36,98.43,29004.0
2018-11-06 10:00:00,98.42,98.42,97.29,97.29,84679.0,98.42,98.42,97.29,97.29,84679.0
2018-11-06 10:30:00,97.39,97.51,96.54,96.95,34465.0,97.39,97.51,96.54,96.95,34465.0
2018-11-06 11:00:00,96.98,97.0,96.32,96.7,22908.0,96.98,97.0,96.32,96.7,22908.0
2018-11-06 11:30:00,96.63,96.68,95.89,96.28,48560.0,96.63,96.68,95.89,96.28,48560.0
2018-11-06 12:00:00,96.42,96.83,96.16,96.22,33535.0,96.42,96.83,96.16,96.22,33535.0
2018-11-06 12:30:00,96.22,96.65,96.13,96.53,21857.0,96.22,96.65,96.13,96.53,21857.0
2018-11-06 13:00:00,96.51,97.18,96.51,96.94,17320.0,96.51,97.18,96.51,96.94,17320.0
2018-11-06 13:30:00,96.89,96.91,96.58,96.69,18864.0,96.89,96.91,96.58,96.69,18864.0
2018-11-06 14:00:00,96.65,96.92,95.77,95.88,62415.0,96.65,96.92,95.77,95.88,62415.0
2018-11-06 14:30:00,95.66,96.05,95.59,95.81,15875.0,95.66,96.05,95.59,95.81,15875.0
2018-11-06 15:00:00,95.78,96.12,95.66,96.01,15752.0,95.78,96.12,95.66,96.01,15752.0
2018-11-06 15:30:00,96.04,96.66,95.69,96.59,179044.0,96.04,96.66,95.69,96.59,179044.0
2018-11-07 09:30:00,97.06,97.5,95.65,95.68,93874.0,97.06,97.5,95.65,95.68,93874.0
2018-11-07 10:00:00,95.69,97.16,95.59,97.02,101192.0,95.69,97.16,95.59,97.02,101192.0
2018-11-07 10:30:00,97.02,97.85,96.97,97.21,68559.0,97.02,97.85,96.97,97.21,68559.0
2018-11-07 11:00:00,97.21,97.27,96.44,96.62,57033.0,97.21,97.27,96.44,96.62,57033.0
2018-11-07 11:30:00,96.61,97.62,96.44,97.34,89426.0,96.61,97.62,96.44,97.34,89426.0
2018-11-07 12:00:00,97.34,98.05,97.15,98.01,31268.0,97.34,98.05,97.15,98.01,31268.0
2018-11-07 12:30:00,98.13,99.11,98.01,98.81,73622.0,98.13,99.11,98.01,98.81,73622.0
2018-11-07 13:00:00,98.81,99.04,98.74,98.89,24845.0,98.81,99.04,98.74,98.89,24845.0
2018-11-07 13:30:00,98.93,98.97,98.13,98.26,24193.0,98.93,98.97,98.13,98.26,24193.0
2018-11-07 14:00:00,98.25,98.55,98.15,98.55,26540.0,98.25,98.55,98.15,98.55,26540.0
2018-11-07 14:30:00,98.54,98.92,98.47,98.53,19683.0,98.54,98.92,98.47,98.53,19683.0
2018-11-07 15:00:00,98.55,98.77,98.24,98.71,23700.0,98.55,98.77,98.24,98.71,23700.0
2018-11-07 15:30:00,98.66,99.15,98.49,99.07,162649.0,98.66,99.15,98.49,99.07,162649.0
2018-11-08 09:30:00,99.01,101.72,98.76,101.31,110770.0,99.01,101.72,98.76,101.31,110770.0
2018-11-08 10:00:00,101.14,101.21,100.11,100.78,58621.0,101.14,101.21,100.11,100.78,58621.0
2018-11-08 10:30:00,100.67,101.11,100.19,100.36,79402.0,100.67,101.11,100.19,100.36,79402.0
2018-11-08 11:00:00,100.17,100.63,99.51,99.59,23568.0,100.17,100.63,99.51,99.59,23568.0
2018-11-08 11:30:00,99.6,100.04,99.45,99.54,46142.0,99.6,100.04,99.45,99.54,46142.0
2018-11-08 12:00:00,99.45,99.99,99.3,99.77,19705.0,99.45,99.99,99.3,99.77,19705.0
2018-11-08 12:30:00,99.66,99.68,99.2,99.34,14987.0,99.66,99.68,99.2,99.34,14987.0
2018-11-08 13:00:00,99.2,99.49,98.85,98.93,13520.0,99.2,99.49,98.85,98.93,13520.0
2018-11-08 13:30:00,98.83,98.99,98.53,98.53,12193.0,98.83,98.99,98.53,98.53,12193.0
2018-11-08 14:00:00,98.56,99.07,98.36,98.8,10269.0,98.56,99.07,98.36,98.8,10269.0
2018-11-08 14:30:00,98.77,98.86,98.33,98.63,14060.0,98.77,98.86,98.33,98.63,14060.0
2018-11-08 15:00:00,98.45,98.71,98.36,98.56,17301.0,98.45,98.71,98.36,98.56,17301.0
2018-11-08 15:30:00,98.5,98.69,98.34,98.54,84075.0,98.5,98.69,98.34,98.54,84075.0
2018-11-09 09:30:00,98.13,99.74,95.15,95.63,73730.0,98.13,99.74,95.15,95.63,73730.0
2018-11-09 10:00:00,95.66,96.22,95.19,96.17,62796.0,95.66,96.22,95.19,96.17,62796.0
2018-11-09 10:30:00,96.21,96.65,96.1,96.63,38843.0,96.21,96.65,96.1,96.63,38843.0
2018-11-09 11:00:00,96.64,96.74,95.99,96.14,41826.0,96.64,96.74,95.99,96.14,41826.0
2018-11-09 11:30:00,96.17,96.36,95.55,95.76,34346.0,96.17,96.36,95.55,95.76,34346.0
2018-11-09 12:00:00,95.88,96.01,95.39,95.59,40479.0,95.88,96.01,95.39,95.59,40479.0
2018-11-09 12:30:00,95.59,96.23,95.45,95.72,32695.0,95.59,96.23,95.45,95.72,32695.0
2018-11-09 13:00:00,95.67,95.76,95.03,95.13,19350.0,95.67,95.76,95.03,95.13,19350.0
2018-11-09 13:30:00,95.08,95.19,94.97,95.07,40159.0,95.08,95.19,94.97,95.07,40159.0
2018-11-09 14:00:00,95.08,95.43,95.0,95.06,30539.0,95.08,95.43,95.0,95.06,30539.0
2018-11-09 14:30:00,95.02,95.57,95.02,95.42,31160.0,95.02,95.57,95.02,95.42,31160.0
2018-11-09 15:00:00,95.36,95.71,95.3,95.64,29461.0,95.36,95.71,95.3,95.64,29461.0
2018-11-09 15:30:00,95.64,96.11,95.57,95.68,141301.0,95.64,96.11,95.57,95.68,141301.0
2018-11-12 09:30:00,95.36,95.55,94.0,94.19,58635.0,95.36,95.55,94.0,94.19,58635.0
2018-11-12 10:00:00,94.05,94.71,93.6,94.66,45232.0,94.05,94.71,93.6,94.66,45232.0
2018-11-12 10:30:00,94.53,94.76,94.0,94.07,47275.0,94.53,94.76,94.0,94.07,47275.0
2018-11-12 11:00:00,94.0,94.0,92.96,93.16,59633.0,94.0,94.0,92.96,93.16,59633.0
2018-11-12 11:30:00,93.21,94.36,93.21,94.15,31922.0,93.21,94.36,93.21,94.15,31922.0
2018-11-12 12:00:00,94.25,94.47,93.5,93.62,26074.0,94.25,94.47,93.5,93.62,26074.0
2018-11-12 12:30:00,93.66,93.68,93.24,93.24,9075.0,93.66,93.68,93.24,93.24,9075.0
2018-11-12 13:00:00,93.25,93.3,92.44,92.58,21522.0,93.25,93.3,92.44,92.58,21522.0
2018-11-12 13:30:00,92.67,92.95,92.18,92.79,14638.0,92.67,92.95,92.18,92.79,14638.0
2018-11-12 14:00:00,92.83,93.83,92.74,93.24,19640.0,92.83,93.83,92.74,93.24,19640.0
2018-11-12 14:30:00,93.34,93.99,93.28,93.48,27055.0,93.34,93.99,93.28,93.48,27055.0
2018-11-12 15:00:00,93.45,93.59,93.0,93.45,26877.0,93.45,93.59,93.0,93.45,26877.0
2018-11-12 15:30:00,93.44,93.44,92.94,93.07,116174.0,93.44,93.44,92.94,93.07,116174.0
2018-11-13 09:30:00,93.78,94.33,93.3,93.88,42758.0,93.78,94.33,93.3,93.88,42758.0
2018-11-13 10:00:00,93.62,94.22,93.41,93.54,23875.0,93.62,94.22,93.41,93.54,23875.0
2018-11-13 10:30:00,93.56,94.17,93.37,94.15,18523.0,93.56,94.17,93.37,94.15,18523.0
2018-11-13 11:00:00,94.24,95.5,94.11,95.13,27977.0,94.24,95.5,94.11,95.13,27977.0
2018-11-13 11:30:00,95.07,95.07,94.42,94.58,39144.0,95.07,95.07,94.42,94.58,39144.0
2018-11-13 12:00:00,94.65,94.95,94.24,94.35,45669.0,94.65,94.95,94.24,94.35,45669.0
2018-11-13 12:30:00,94.34,94.54,94.0,94.27,18679.0,94.34,94.54,94.0,94.27,18679.0
2018-11-13 13:00:00,94.28,94.41,93.66,93.83,18867.0,94.28,94.41,93.66,93.83,18867.0
2018-11-13 13:30:00,93.81,94.05,93.44,93.44,15497.0,93.81,94.05,93.44,93.44,15497.0
2018-11-13 14:00:00,93.49,93.56,92.78,93.02,27478.0,93.49,93.56,92.78,93.02,27478.0
2018-11-13 14:30:00,93.06,93.35,92.84,93.3,29874.0,93.06,93.35,92.84,93.3,29874.0
2018-11-13 15:00:00,93.26,93.96,93.22,93.88,117165.0,93.26,93.96,93.22,93.88,117165.0
2018-11-13 15:30:00,93.84,94.23,93.48,93.51,189829.0,93.84,94.23,93.48,93.51,189829.0
2018-11-14 09:30:00,94.02,94.83,93.5,94.16,78817.0,94.02,94.83,93.5,94.16,78817.0
2018-11-14 10:00:00,94.03,94.41,91.9,92.26,92892.0,94.03,94.41,91.9,92.26,92892.0
2018-11-14 10:30:00,92.28,93.26,91.74,92.11,78415.0,92.28,93.26,91.74,92.11,78415.0
2018-11-14 11:00:00,92.22,92.22,91.08,91.2,53137.0,92.22,92.22,91.08,91.2,53137.0
2018-11-14 11:30:00,91.08,91.81,91.08,91.49,53497.0,91.08,91.81,91.08,91.49,53497.0
2018-11-14 12:00:00,91.64,92.26,91.32,92.15,20615.0,91.64,92.26,91.32,92.15,20615.0
2018-11-14 12:30:00,92.14,92.14,91.4,91.7,25853.0,92.14,92.14,91.4,91.7,25853.0
2018-11-14 13:00:00,91.83,92.0,91.5,91.71,15755.0,91.83,92.0,91.5,91.71,15755.0
2018-11-14 13:30:00,91.72,91.99,91.16,91.64,20047.0,91.72,91.99,91.16,91.64,20047.0
2018-11-14 14:00:00,91.53,91.61,90.86,91.28,64985.0,91.53,91.61,90.86,91.28,64985.0
2018-11-14 14:30:00,91.17,92.0,90.99,91.92,22646.0,91.17,92.0,90.99,91.92,22646.0
2018-11-14 15:00:00,91.85,92.29,91.76,92.27,33163.0,91.85,92.29,91.76,92.27,33163.0
2018-11-14 15:30:00,92.27,92.39,91.59,91.73,142673.0,92.27,92.39,91.59,91.73,142673.0
2018-11-15 09:30:00,91.11,92.52,90.25,91.99,39673.0,91.11,92.52,90.25,91.99,39673.0
2018-11-15 10:00:00,91.8,92.37,91.51,92.14,32721.0,91.8,92.37,91.51,92.14,32721.0
2018-11-15 10:30:00,92.08,92.12,91.29,91.83,46847.0,92.08,92.12,91.29,91.83,46847.0
2018-11-15 11:00:00,91.72,92.47,91.67,92.47,53427.0,91.72,92.47,91.67,92.47,53427.0
2018-11-15 11:30:00,92.47,92.58,92.17,92.51,20985.0,92.47,92.58,92.17,92.51,20985.0
2018-11-15 12:00:00,92.67,92.7,92.16,92.58,34148.0,92.67,92.7,92.16,92.58,34148.0
2018-11-15 12:30:00,92.51,92.7,92.2,92.35,32040.0,92.51,92.7,92.2,92.35,32040.0
2018-11-15 13:00:00,92.35,93.31,92.04,93.29,26551.0,92.35,93.31,92.04,93.29,26551.0
2018-11-15 13:30:00,93.35,93.63,93.1,93.52,32278.0,93.35,93.63,93.1,93.52,32278.0
2018-11-15 14:00:00,93.5,93.96,93.46,93.78,24476.0,93.5,93.96,93.46,93.78,24476.0
2018-11-15 14:30:00,93.99,94.57,93.98,94.15,80642.0,93.99,94.57,93.98,94.15,80642.0
2018-11-15 15:00:00,94.12,94.24,93.64,94.13,75488.0,94.12,94.24,93.64,94.13,75488.0
2018-11-15 15:30:00,94.09,94.75,94.0,94.75,181129.0,94.09,94.75,94.0,94.75,181129.0
2018-11-16 09:30:00,93.95,96.32,92.8,96.32,66701.0,93.95,96.32,92.8,96.32,66701.0
2018-11-16 10:00:00,96.06,96.29,95.43,96.29,80324.0,96.06,96.29,95.43,96.29,80324.0
2018-11-16 10:30:00,96.15,96.27,94.93,95.06,25393.0,96.15,96.27,94.93,95.06,25393.0
2018-11-16 11:00:00,95.03,95.3,94.53,95.18,20895.0,95.03,95.3,94.53,95.18,20895.0
2018-11-16 11:30:00,95.02,95.27,94.23,94.53,24331.0,95.02,95.27,94.23,94.53,24331.0
2018-11-16 12:00:00,94.59,94.85,94.1,94.64,21603.0,94.59,94.85,94.1,94.64,21603.0
2018-11-16 12:30:00,94.66,96.35,94.5,95.78,43683.0,94.66,96.35,94.5,95.78,43683.0
2018-11-16 13:00:00,95.79,95.97,95.14,95.16,14882.0,95.79,95.97,95.14,95.16,14882.0
2018-11-16 13:30:00,95.12,95.34,94.93,95.21,28027.0,95.12,95.34,94.93,95.21,28027.0
2018-11-16 14:00:00,95.2,95.86,95.19,95.84,20645.0,95.2,95.86,95.19,95.84,20645.0
2018-11-16 14:30:00,95.86,96.2,95.71,96.07,19912.0,95.86,96.2,95.71,96.07,19912.0
2018-11-16 15:00:00,96.07,96.67,96.06,96.44,33632.0,96.07,96.67,96.06,96.44,33632.0
2018-11-16 15:30:00,96.31,96.4,95.57,95.7,128741.0,96.31,96.4,95.57,95.7,128741.0
2018-11-19 09:30:00,95.59,96.07,94.82,95.16,44626.0,95.59,96.07,94.82,95.16,44626.0
2018-11-19 10:00:00,95.16,95.16,93.35,93.61,66412.0,95.16,95.16,93.35,93.61,66412.0
2018-11-19 10:30:00,93.51,94.29,93.15,93.89,46108.0,93.51,94.29,93.15,93.89,46108.0
2018-11-19 11:00:00,93.88,94.18,93.48,93.63,19322.0,93.88,94.18,93.48,93.63,19322.0
2018-11-19 11:30:00,93.62,93.64,92.54,92.64,35472.0,93.62,93.64,92.54,92.64,35472.0
2018-11-19 12:00:00,92.59,92.99,92.37,92.72,46898.0,92.59,92.99,92.37,92.72,46898.0
2018-11-19 12:30:00,92.63,93.58,92.56,93.46,23412.0,92.63,93.58,92.56,93.46,23412.0
2018-11-19 13:00:00,93.38,93.55,93.05,93.41,20285.0,93.38,93.55,93.05,93.41,20285.0
2018-11-19 13:30:00,93.44,93.85,93.18,93.6,21033.0,93.44,93.85,93.18,93.6,21033.0
2018-11-19 14:00:00,93.51,94.16,93.23,93.95,31301.0,93.51,94.16,93.23,93.95,31301.0
2018-11-19 14:30:00,93.84,94.24,93.62,94.03,23282.0,93.84,94.24,93.62,94.03,23282.0
2018-11-19 15:00:00,94.04,94.58,93.88,94.09,21153.0,94.04,94.58,93.88,94.09,21153.0
2018-11-19 15:30:00,94.13,94.22,93.41,93.71,113847.0,94.13,94.22,93.41,93.71,113847.0
2018-11-20 09:30:00,93.26,93.76,90.99,91.17,44468.0,93.26,93.76,90.99,91.17,44468.0
2018-11-20 10:00:00,91.22,92.63,91.07,92.55,45524.0,91.22,92.63,91.07,92.55,45524.0
2018-11-20 10:30:00,92.42,93.71,92.32,93.6,23853.0,92.42,93.71,92.32,93.6,23853.0
2018-11-20 11:00:00,93.6,93.6,92.05,92.13,17487.0,93.6,93.6,92.05,92.13,17487.0
2018-11-20 11:30:00,91.91,92.91,91.91,92.47,21313.0,91.91,92.91,91.91,92.47,21313.0
2018-11-20 12:00:00,92.58,92.76,91.88,92.33,17909.0,92.58,92.76,91.88,92.33,17909.0
2018-11-20 12:30:00,92.35,92.75,92.03,92.03,14704.0,92.35,92.75,92.03,92.03,14704.0
2018-11-20 13:00:00,92.22,92.46,91.71,91.83,25225.0,92.22,92.46,91.71,91.83,25225.0
2018-11-20 13:30:00,91.83,92.58,91.83,92.03,14233.0,91.83,92.58,91.83,92.03,14233.0
2018-11-20 14:00:00,92.01,92.29,91.53,91.73,22154.0,92.01,92.29,91.53,91.73,22154.0
2018-11-20 14:30:00,91.83,92.11,91.5,91.81,25907.0,91.83,92.11,91.5,91.81,25907.0
2018-11-20 15:00:00,91.85,92.02,91.29,91.92,36042.0,91.85,92.02,91.29,91.92,36042.0
2018-11-20 15:30:00,91.9,91.99,91.36,91.47,114422.0,91.9,91.99,91.36,91.47,114422.0
2018-11-21 09:30:00,92.29,92.86,91.94,92.49,33373.0,92.29,92.86,91.94,92.49,33373.0
2018-11-21 10:00:00,92.7,93.9,92.45,93.84,20382.0,92.7,93.9,92.45,93.84,20382.0
2018-11-21 10:30:00,93.8,94.32,93.12,93.51,48275.0,93.8,94.32,93.12,93.51,48275.0
2018-11-21 11:00:00,93.5,94.03,93.44,93.8,7280.0,93.5,94.03,93.44,93.8,7280.0
2018-11-21 11:30:00,93.82,94.07,93.57,93.78,25390.0,93.82,94.07,93.57,93.78,25390.0
2018-11-21 12:00:00,93.76,93.97,93.34,93.73,37578.0,93.76,93.97,93.34,93.73,37578.0
2018-11-21 12:30:00,93.69,93.97,93.5,93.8,12528.0,93.69,93.97,93.5,93.8,12528.0
2018-11-21 13:00:00,93.81,93.99,93.65,93.68,11079.0,93.81,93.99,93.65,93.68,11079.0
2018-11-21 13:30:00,93.68,94.14,93.68,94.0,15008.0,93.68,94.14,93.68,94.0,15008.0
2018-11-21 14:00:00,93.97,94.22,93.82,94.15,12871.0,93.97,94.22,93.82,94.15,12871.0
2018-11-21 14:30:00,94.21,94.5,93.98,94.48,26911.0,94.21,94.5,93.98,94.48,26911.0
2018-11-21 15:00:00,94.49,94.88,94.35,94.5,24508.0,94.49,94.88,94.35,94.5,24508.0
2018-11-21 15:30:00,94.48,94.48,93.43,93.54,87798.0,94.48,94.48,93.43,93.54,87798.0
2018-11-23 09:30:00,92.51,95.04,92.47,94.85,29537.0,92.51,95.04,92.47,94.85,29537.0
2018-11-23 10:00:00,94.87,95.32,94.45,94.88,24947.0,94.87,95.32,94.45,94.88,24947.0
2018-11-23 10:30:00,94.96,96.01,94.75,95.31,30620.0,94.96,96.01,94.75,95.31,30620.0
2018-11-23 11:00:00,95.38,96.04,95.38,95.43,8879.0,95.38,96.04,95.38,95.43,8879.0
2018-11-23 11:30:00,95.45,95.55,94.94,95.12,19060.0,95.45,95.55,94.94,95.12,19060.0
2018-11-23 12:00:00,95.16,95.31,94.13,94.13,13102.0,95.16,95.31,94.13,94.13,13102.0
2018-11-23 12:30:00,94.1,94.27,93.07,93.77,52512.0,94.1,94.27,93.07,93.77,52512.0
2018-11-26 09:30:00,94.75,96.67,94.54,96.65,44006.0,94.75,96.67,94.54,96.65,44006.0
2018-11-26 10:00:00,96.69,96.78,95.92,96.69,43800.0,96.69,96.78,95.92,96.69,43800.0
2018-11-26 10:30:00,96.69,96.76,95.6,96.5,39331.0,96.69,96.76,95.6,96.5,39331.0
2018-11-26 11:00:00,96.41,96.55,96.02,96.35,33952.0,96.41,96.55,96.02,96.35,33952.0
2018-11-26 11:30:00,96.27,96.44,95.71,96.38,21339.0,96.27,96.44,95.71,96.38,21339.0
2018-11-26 12:00:00,96.28,96.57,95.12,95.22,41955.0,96.28,96.57,95.12,95.22,41955.0
2018-11-26 12:30:00,95.2,95.59,94.9,95.54,25902.0,95.2,95.59,94.9,95.54,25902.0
2018-11-26 13:00:00,95.54,96.12,95.54,95.86,39418.0,95.54,96.12,95.54,95.86,39418.0
2018-11-26 13:30:00,95.82,96.19,95.74,95.9,34933.0,95.82,96.19,95.74,95.9,34933.0
2018-11-26 14:00:00,95.89,96.18,95.77,96.03,22221.0,95.89,96.18,95.77,96.03,22221.0
2018-11-26 14:30:00,96.1,96.49,96.04,96.49,24183.0,96.1,96.49,96.04,96.49,24183.0
2018-11-26 15:00:00,96.52,96.56,96.2,96.27,21714.0,96.52,96.56,96.2,96.27,21714.0
2018-11-26 15:30:00,96.3,97.2,96.23,96.98,171820.0,96.3,97.2,96.23,96.98,171820.0
2018-11-27 09:30:00,96.33,97.07,94.38,95.01,31122.0,96.33,97.07,94.38,95.01,31122.0
2018-11-27 10:00:00,94.94,95.89,94.81,95.24,16013.0,94.94,95.89,94.81,95.24,16013.0
2018-11-27 10:30:00,95.49,96.37,95.26,95.97,55785.0,95.49,96.37,95.26,95.97,55785.0
2018-11-27 11:00:00,95.92,96.5,95.58,96.19,18141.0,95.92,96.5,95.58,96.19,18141.0
2018-11-27 11:30:00,96.34,96.35,95.0,95.31,20679.0,96.34,96.35,95.0,95.31,20679.0
2018-11-27 12:00:00,95.57,96.09,95.28,95.56,14723.0,95.57,96.09,95.28,95.56,14723.0
2018-11-27 12:30:00,95.61,95.85,95.14,95.47,20429.0,95.61,95.85,95.14,95.47,20429.0
2018-11-27 13:00:00,95.51,95.87,95.34,95.87,12300.0,95.51,95.87,95.34,95.87,12300.0
2018-11-27 13:30:00,95.79,96.23,95.56,96.23,14352.0,95.79,96.23,95.56,96.23,14352.0
2018-11-27 14:00:00,96.26,96.61,96.04,96.34,15168.0,96.26,96.61,96.04,96.34,15168.0
2018-11-27 14:30:00,96.38,96.55,96.19,96.4,14538.0,96.38,96.55,96.19,96.4,14538.0
2018-11-27 15:00:00,96.32,96.41,96.09,96.19,20194.0,96.32,96.41,96.09,96.19,20194.0
2018-11-27 15:30:00,96.16,96.53,95.92,96.4,60083.0,96.16,96.53,95.92,96.4,60083.0
2018-11-28 09:30:00,96.07,96.62,95.0,95.99,54350.0,96.07,96.62,95.0,95.99,54350.0
2018-11-28 10:00:00,96.0,96.26,95.6,95.98,15076.0,96.0,96.26,95.6,95.98,15076.0
2018-11-28 10:30:00,95.97,96.47,95.79,96.33,15797.0,95.97,96.47,95.79,96.33,15797.0
2018-11-28 11:00:00,96.41,96.89,96.18,96.18,15731.0,96.41,96.89,96.18,96.18,15731.0
2018-11-28 11:30:00,96.28,96.5,96.06,96.31,15042.0,96.28,96.5,96.06,96.31,15042.0
2018-11-28 12:00:00,96.34,97.65,96.33,97.56,47755.0,96.34,97.65,96.33,97.56,47755.0
2018-11-28 12:30:00,97.68,97.88,97.0,97.66,62978.0,97.68,97.88,97.0,97.66,62978.0
2018-11-28 13:00:00,97.54,97.87,97.11,97.81,17918.0,97.54,97.87,97.11,97.81,17918.0
2018-11-28 13:30:00,97.81,98.31,97.7,98.3,36089.0,97.81,98.31,97.7,98.3,36089.0
2018-11-28 14:00:00,98.31,98.6,97.98,98.34,31481.0,98.31,98.6,97.98,98.34,31481.0
2018-11-28 14:30:00,98.26,98.99,98.24,98.62,21443.0,98.26,98.99,98.24,98.62,21443.0
2018-11-28 15:00:00,98.59,98.6,98.18,98.52,32654.0,98.59,98.6,98.18,98.52,32654.0
2018-11-28 15:30:00,98.44,98.73,98.19,98.71,108708.0,98.44,98.73,98.19,98.71,108708.0
2018-11-29 09:30:00,97.92,98.76,96.95,98.27,38934.0,97.92,98.76,96.95,98.27,38934.0
2018-11-29 10:00:00,98.27,98.51,97.2,97.39,21687.0,98.27,98.51,97.2,97.39,21687.0
2018-11-29 10:30:00,97.23,97.81,96.38,96.75,28573.0,97.23,97.81,96.38,96.75,28573.0
2018-11-29 11:00:00,96.7,97.57,96.46,97.4,40311.0,96.7,97.57,96.46,97.4,40311.0
2018-11-29 11:30:00,97.5,97.72,97.15,97.49,37487.0,97.5,97.72,97.15,97.49,37487.0
2018-11-29 12:00:00,97.45,97.57,97.26,97.26,17948.0,97.45,97.57,97.26,97.26,17948.0
2018-11-29 12:30:00,97.42,97.7,97.26,97.34,25154.0,97.42,97.7,97.26,97.34,25154.0
2018-11-29 13:00:00,97.33,97.33,96.91,97.14,15835.0,97.33,97.33,96.91,97.14,15835.0
2018-11-29 13:30:00,97.1,97.25,96.85,97.14,15672.0,97.1,97.25,96.85,97.14,15672.0
2018-11-29 14:00:00,97.08,97.31,96.97,97.02,34805.0,97.08,97.31,96.97,97.02,34805.0
2018-11-29 14:30:00,96.99,97.59,96.81,97.46,43721.0,96.99,97.59,96.81,97.46,43721.0
2018-11-29 15:00:00,97.51,97.54,97.22,97.26,25145.0,97.51,97.54,97.22,97.26,25145.0
2018-11-29 15:30:00,97.23,97.23,96.58,96.76,71861.0,97.23,97.23,96.58,96.76,71861.0
2018-11-30 09:30:00,96.92,97.11,95.6,96.01,54741.0,96.92,97.11,95.6,96.01,54741.0
2018-11-30 10:00:00,96.11,96.26,94.96,94.96,47716.0,96.11,96.26,94.96,94.96,47716.0
2018-11-30 10:30:00,94.92,95.48,94.4,94.49,78996.0,94.92,95.48,94.4,94.49,78996.0
2018-11-30 11:00:00,94.52,95.17,94.2,95.12,68777.0,94.52,95.17,94.2,95.12,68777.0
2018-11-30 11:30:00,95.04,95.5,94.94,95.34,46037.0,95.04,95.5,94.94,95.34,46037.0
2018-11-30 12:00:00,95.31,95.42,95.09,95.2,26594.0,95.31,95.42,95.09,95.2,26594.0
2018-11-30 12:30:00,95.16,95.37,94.95,95.03,23468.0,95.16,95.37,94.95,95.03,23468.0
2018-11-30 13:00:00,95.04,95.25,95.03,95.09,25582.0,95.04,95.25,95.03,95.09,25582.0
2018-11-30 13:30:00,95.13,95.45,95.1,95.26,22554.0,95.13,95.45,95.1,95.26,22554.0
2018-11-30 14:00:00,95.31,95.58,95.17,95.53,42762.0,95.31,95.58,95.17,95.53,42762.0
2018-11-30 14:30:00,95.56,95.84,95.43,95.69,26638.0,95.56,95.84,95.43,95.69,26638.0
2018-11-30 15:00:00,95.74,95.84,95.28,95.49,56534.0,95.74,95.84,95.28,95.49,56534.0
2018-11-30 15:30:00,95.51,96.13,95.33,96.04,115756.0,95.51,96.13,95.33,96.04,115756.0
2018-12-03 09:30:00,96.61,98.85,96.61,98.85,80863.0,96.61,98.85,96.61,98.85,80863.0
2018-12-03 10:00:00,98.86,99.83,98.86,99.54,61188.0,98.86,99.83,98.86,99.54,61188.0
2018-12-03 10:30:00,99.51,99.89,98.14,98.23,55487.0,99.51,99.89,98.14,98.23,55487.0
2018-12-03 11:00:00,98.18,98.71,98.07,98.71,18020.0,98.18,98.71,98.07,98.71,18020.0
2018-12-03 11:30:00,98.68,99.67,98.46,98.46,51560.0,98.68,99.67,98.46,98.46,51560.0
2018-12-03 12:00:00,98.54,98.6,97.61,97.83,24940.0,98.54,98.6,97.61,97.83,24940.0
2018-12-03 12:30:00,97.9,98.62,97.89,98.05,46637.0,97.9,98.62,97.89,98.05,46637.0
2018-12-03 13:00:00,98.11,98.45,97.87,97.9,15544.0,98.11,98.45,97.87,97.9,15544.0
2018-12-03 13:30:00,97.95,97.95,96.9,96.98,24685.0,97.95,97.95,96.9,96.98,24685.0
2018-12-03 14:00:00,97.0,97.5,96.42,97.37,112876.0,97.0,97.5,96.42,97.37,112876.0
2018-12-03 14:30:00,97.33,97.34,96.94,97.15,66491.0,97.33,97.34,96.94,97.15,66491.0
2018-12-03 15:00:00,97.14,97.76,96.98,97.67,31567.0,97.14,97.76,96.98,97.67,31567.0
2018-12-03 15:30:00,97.67,97.9,97.2,97.84,157526.0,97.67,97.9,97.2,97.84,157526.0
2018-12-04 09:30:00,97.44,98.83,96.97,98.66,40724.0,97.44,98.83,96.97,98.66,40724.0
2018-12-04 10:00:00,98.67,98.72,97.79,98.27,59311.0,98.67,98.72,97.79,98.27,59311.0
2018-12-04 10:30:00,98.31,98.86,98.08,98.63,26235.0,98.31,98.86,98.08,98.63,26235.0
2018-12-04 11:00:00,98.64,98.64,98.02,98.12,29760.0,98.64,98.64,98.02,98.12,29760.0
2018-12-04 11:30:00,98.16,98.28,97.49,97.69,37472.0,98.16,98.28,97.49,97.69,37472.0
2018-12-04 12:00:00,97.63,97.7,95.53,95.63,43822.0,97.63,97.7,95.53,95.63,43822.0
2018-12-04 12:30:00,95.52,96.15,95.0,95.47,45660.0,95.52,96.15,95.0,95.47,45660.0
2018-12-04 13:00:00,95.48,95.5,94.55,94.68,20024.0,95.48,95.5,94.55,94.68,20024.0
2018-12-04 13:30:00,94.68,95.67,94.36,95.63,49230.0,94.68,95.67,94.36,95.63,49230.0
2018-12-04 14:00:00,95.62,95.74,94.97,95.09,86652.0,95.62,95.74,94.97,95.09,86652.0
2018-12-04 14:30:00,94.98,95.3,94.15,94.44,54553.0,94.98,95.3,94.15,94.44,54553.0
2018-12-04 15:00:00,94.15,94.24,93.4,93.52,59504.0,94.15,94.24,93.4,93.52,59504.0
2018-12-04 15:30:00,93.44,94.52,93.41,93.68,167595.0,93.44,94.52,93.41,93.68,167595.0
2018-12-06 09:30:00,92.3,94.55,91.57,93.06,66431.0,92.3,94.55,91.57,93.06,66431.0
2018-12-06 10:00:00,93.06,95.34,92.76,95.1,78405.0,93.06,95.34,92.76,95.1,78405.0
2018-12-06 10:30:00,95.15,95.15,93.34,93.98,50583.0,95.15,95.15,93.34,93.98,50583.0
2018-12-06 11:00:00,93.87,94.31,92.59,92.7,50996.0,93.87,94.31,92.59,92.7,50996.0
2018-12-06 11:30:00,92.71,94.16,92.7,93.97,46747.0,92.71,94.16,92.7,93.97,46747.0
2018-12-06 12:00:00,94.06,95.78,93.87,95.78,44517.0,94.06,95.78,93.87,95.78,44517.0
2018-12-06 12:30:00,95.72,96.25,95.23,95.89,52022.0,95.72,96.25,95.23,95.89,52022.0
2018-12-06 13:00:00,95.86,96.07,94.76,95.05,47445.0,95.86,96.07,94.76,95.05,47445.0
2018-12-06 13:30:00,94.97,96.67,94.85,96.04,65229.0,94.97,96.67,94.85,96.04,65229.0
2018-12-06 14:00:00,96.11,96.29,94.96,95.36,23860.0,96.11,96.29,94.96,95.36,23860.0
2018-12-06 14:30:00,95.28,95.58,94.74,95.45,29228.0,95.28,95.58,94.74,95.45,29228.0
2018-12-06 15:00:00,95.4,95.58,94.71,94.82,27183.0,95.4,95.58,94.71,94.82,27183.0
2018-12-06 15:30:00,94.79,95.57,94.66,95.54,102250.0,94.79,95.57,94.66,95.54,102250.0
2018-12-07 09:30:00,94.44,96.12,94.39,96.08,35761.0,94.44,96.12,94.39,96.08,35761.0
2018-12-07 10:00:00,95.93,96.04,94.05,94.08,32843.0,95.93,96.04,94.05,94.08,32843.0
2018-12-07 10:30:00,94.08,94.3,93.63,94.07,17423.0,94.08,94.3,93.63,94.07,17423.0
2018-12-07 11:00:00,94.11,94.12,92.98,93.52,36777.0,94.11,94.12,92.98,93.52,36777.0
2018-12-07 11:30:00,93.56,93.68,92.71,92.75,25145.0,93.56,93.68,92.71,92.75,25145.0
2018-12-07 12:00:00,92.74,92.93,92.5,92.7,18227.0,92.74,92.93,92.5,92.7,18227.0
2018-12-07 12:30:00,92.66,93.04,92.18,92.9,20703.0,92.66,93.04,92.18,92.9,20703.0
2018-12-07 13:00:00,92.82,93.16,92.3,92.73,15338.0,92.82,93.16,92.3,92.73,15338.0
2018-12-07 13:30:00,92.7,92.79,92.43,92.64,32580.0,92.7,92.79,92.43,92.64,32580.0
2018-12-07 14:00:00,92.56,93.25,92.35,92.85,19078.0,92.56,93.25,92.35,92.85,19078.0
2018-12-07 14:30:00,92.93,93.1,91.73,91.78,39350.0,92.93,93.1,91.73,91.78,39350.0
2018-12-07 15:00:00,91.83,92.57,91.58,92.54,46333.0,91.83,92.57,91.58,92.54,46333.0
2018-12-07 15:30:00,92.51,93.27,92.31,92.69,123352.0,92.51,93.27,92.31,92.69,123352.0
2018-12-10 09:30:00,93.0,93.8,92.23,92.5,57679.0,93.0,93.8,92.23,92.5,57679.0
2018-12-10 10:00:00,92.38,93.8,92.38,92.89,57038.0,92.38,93.8,92.38,92.89,57038.0
2018-12-10 10:30:00,92.88,93.21,92.35,92.53,97741.0,92.88,93.21,92.35,92.53,97741.0
2018-12-10 11:00:00,92.52,92.64,91.61,92.07,33957.0,92.52,92.64,91.61,92.07,33957.0
2018-12-10 11:30:00,92.16,93.08,91.98,92.06,33741.0,92.16,93.08,91.98,92.06,33741.0
2018-12-10 12:00:00,92.0,92.26,91.57,91.67,21740.0,92.0,92.26,91.57,91.67,21740.0
2018-12-10 12:30:00,91.77,92.99,91.67,92.99,25434.0,91.77,92.99,91.67,92.99,25434.0
2018-12-10 13:00:00,92.89,93.1,92.54,92.55,70985.0,92.89,93.1,92.54,92.55,70985.0
2018-12-10 13:30:00,92.49,93.34,92.47,93.12,18547.0,92.49,93.34,92.47,93.12,18547.0
2018-12-10 14:00:00,93.12,93.36,92.87,93.22,21774.0,93.12,93.36,92.87,93.22,21774.0
2018-12-10 14:30:00,93.26,93.68,93.14,93.15,29491.0,93.26,93.68,93.14,93.15,29491.0
2018-12-10 15:00:00,93.18,93.49,92.99,93.44,48658.0,93.18,93.49,92.99,93.44,48658.0
2018-12-10 15:30:00,93.48,94.07,93.46,93.87,163993.0,93.48,94.07,93.46,93.87,163993.0
2018-12-11 09:30:00,94.83,94.9,94.05,94.05,27223.0,94.83,94.9,94.05,94.05,27223.0
2018-12-11 10:00:00,94.21,95.33,94.21,95.31,30790.0,94.21,95.33,94.21,95.31,30790.0
2018-12-11 10:30:00,95.29,95.29,94.2,94.75,39915.0,95.29,95.29,94.2,94.75,39915.0
2018-12-11 11:00:00,94.75,94.75,93.6,94.01,16737.0,94.75,94.75,93.6,94.01,16737.0
2018-12-11 11:30:00,93.72,94.12,93.33,94.02,32050.0,93.72,94.12,93.33,94.02,32050.0
2018-12-11 12:00:00,93.78,93.8,92.97,93.01,12719.0,93.78,93.8,92.97,93.01,12719.0
2018-12-11 12:30:00,93.11,93.33,92.95,93.07,26305.0,93.11,93.33,92.95,93.07,26305.0
2018-12-11 13:00:00,93.16,93.27,92.59,92.73,25831.0,93.16,93.27,92.59,92.73,25831.0
2018-12-11 13:30:00,92.7,92.72,91.88,92.03,22101.0,92.7,92.72,91.88,92.03,22101.0
2018-12-11 14:00:00,92.04,92.83,91.89,92.81,16696.0,92.04,92.83,91.89,92.81,16696.0
2018-12-11 14:30:00,92.81,93.28,92.71,93.02,20774.0,92.81,93.28,92.71,93.02,20774.0
2018-12-11 15:00:00,93.02,93.68,92.78,92.99,23467.0,93.02,93.68,92.78,92.99,23467.0
2018-12-11 15:30:00,93.0,93.41,92.06,92.09,135500.0,93.0,93.41,92.06,92.09,135500.0
2018-12-12 09:30:00,93.12,94.5,92.63,94.5,54247.0,93.12,94.5,92.63,94.5,54247.0
2018-12-12 10:00:00,94.85,95.24,94.49,94.89,36943.0,94.85,95.24,94.49,94.89,36943.0
2018-12-12 10:30:00,94.94,95.62,94.61,95.43,45579.0,94.94,95.62,94.61,95.43,45579.0
2018-12-12 11:00:00,95.4,95.67,94.8,95.5,29818.0,95.4,95.67,94.8,95.5,29818.0
2018-12-12 11:30:00,95.68,95.99,95.37,95.68,26377.0,95.68,95.99,95.37,95.68,26377.0
2018-12-12 12:00:00,95.88,95.93,94.76,95.03,22337.0,95.88,95.93,94.76,95.03,22337.0
2018-12-12 12:30:00,95.03,96.0,94.8,95.9,105502.0,95.03,96.0,94.8,95.9,105502.0
2018-12-12 13:00:00,95.95,97.62,95.7,96.26,127272.0,95.95,97.62,95.7,96.26,127272.0
2018-12-12 13:30:00,96.27,96.39,95.69,95.85,21998.0,96.27,96.39,95.69,95.85,21998.0
2018-12-12 14:00:00,95.85,95.9,94.82,94.82,60875.0,95.85,95.9,94.82,94.82,60875.0
2018-12-12 14:30:00,94.83,95.68,94.8,95.62,81327.0,94.83,95.68,94.8,95.62,81327.0
2018-12-12 15:00:00,95.67,95.79,95.03,95.42,40402.0,95.67,95.79,95.03,95.42,40402.0
2018-12-12 15:30:00,95.42,95.7,94.37,94.5,134385.0,95.42,95.7,94.37,94.5,134385.0
2018-12-13 09:30:00,94.94,95.43,93.19,94.5,45213.0,94.94,95.43,93.19,94.5,45213.0
2018-12-13 10:00:00,94.22,94.65,93.75,93.75,14400.0,94.22,94.65,93.75,93.75,14400.0
2018-12-13 10:30:00,93.69,94.35,93.26,93.88,19764.0,93.69,94.35,93.26,93.88,19764.0
2018-12-13 11:00:00,93.86,93.87,93.33,93.82,8694.0,93.86,93.87,93.33,93.82,8694.0
2018-12-13 11:30:00,93.78,94.5,93.55,93.58,15522.0,93.78,94.5,93.55,93.58,15522.0
2018-12-13 12:00:00,93.5,93.84,93.17,93.31,15516.0,93.5,93.84,93.17,93.31,15516.0
2018-12-13 12:30:00,93.28,93.57,93.12,93.41,73345.0,93.28,93.57,93.12,93.41,73345.0
2018-12-13 13:00:00,93.49,93.79,92.94,93.79,28700.0,93.49,93.79,92.94,93.79,28700.0
2018-12-13 13:30:00,93.55,94.12,93.38,93.54,19177.0,93.55,94.12,93.38,93.54,19177.0
2018-12-13 14:00:00,93.56,93.64,92.87,93.13,28528.0,93.56,93.64,92.87,93.13,28528.0
2018-12-13 14:30:00,93.16,93.53,93.09,93.42,14158.0,93.16,93.53,93.09,93.42,14158.0
2018-12-13 15:00:00,93.38,93.51,93.13,93.41,32785.0,93.38,93.51,93.13,93.41,32785.0
2018-12-13 15:30:00,93.32,94.07,93.2,93.97,142334.0,93.32,94.07,93.2,93.97,142334.0
2018-12-14 09:30:00,92.64,93.98,92.64,93.53,53819.0,92.64,93.98,92.64,93.53,53819.0
2018-12-14 10:00:00,93.53,93.73,93.07,93.3,39082.0,93.53,93.73,93.07,93.3,39082.0
2018-12-14 10:30:00,93.2,94.2,93.09,94.12,37338.0,93.2,94.2,93.09,94.12,37338.0
2018-12-14 11:00:00,94.06,94.58,93.71,94.33,37500.0,94.06,94.58,93.71,94.33,37500.0
2018-12-14 11:30:00,94.38,94.6,93.03,93.17,40423.0,94.38,94.6,93.03,93.17,40423.0
2018-12-14 12:00:00,93.25,93.94,93.21,93.88,19507.0,93.25,93.94,93.21,93.88,19507.0
2018-12-14 12:30:00,93.87,94.05,93.68,93.85,23945.0,93.87,94.05,93.68,93.85,23945.0
2018-12-14 13:00:00,93.78,93.88,93.23,93.43,54214.0,93.78,93.88,93.23,93.43,54214.0
2018-12-14 13:30:00,93.5,93.5,92.85,93.04,26360.0,93.5,93.5,92.85,93.04,26360.0
2018-12-14 14:00:00,92.91,93.29,92.91,93.23,16701.0,92.91,93.29,92.91,93.23,16701.0
2018-12-14 14:30:00,93.29,93.38,92.49,92.98,21781.0,93.29,93.38,92.49,92.98,21781.0
2018-12-14 15:00:00,93.06,93.25,92.71,93.04,27982.0,93.06,93.25,92.71,93.04,27982.0
2018-12-14 15:30:00,93.0,93.31,92.69,93.26,192540.0,93.0,93.31,92.69,93.26,192540.0
2018-12-17 09:30:00,92.64,93.48,91.01,92.91,63198.0,92.64,93.48,91.01,92.91,63198.0
2018-12-17 10:00:00,92.79,93.85,92.31,93.69,22440.0,92.79,93.85,92.31,93.69,22440.0
2018-12-17 10:30:00,93.62,94.07,92.99,93.84,56652.0,93.62,94.07,92.99,93.84,56652.0
2018-12-17 11:00:00,93.97,95.02,93.88,94.86,36216.0,93.97,95.02,93.88,94.86,36216.0
2018-12-17 11:30:00,94.85,95.25,94.52,95.19,31205.0,94.85,95.25,94.52,95.19,31205.0
2018-12-17 12:00:00,95.27,95.7,94.4,94.56,37809.0,95.27,95.7,94.4,94.56,37809.0
2018-12-17 12:30:00,94.59,94.64,93.42,93.53,33896.0,94.59,94.64,93.42,93.53,33896.0
2018-12-17 13:00:00,93.45,93.89,93.39,93.66,20005.0,93.45,93.89,93.39,93.66,20005.0
2018-12-17 13:30:00,93.47,93.66,92.68,92.68,23630.0,93.47,93.66,92.68,92.68,23630.0
2018-12-17 14:00:00,92.75,92.9,92.29,92.33,22399.0,92.75,92.9,92.29,92.33,22399.0
2018-12-17 14:30:00,92.31,92.58,91.74,92.08,45645.0,92.31,92.58,91.74,92.08,45645.0
2018-12-17 15:00:00,92.12,92.38,91.6,91.81,43762.0,92.12,92.38,91.6,91.81,43762.0
2018-12-17 15:30:00,91.81,92.57,91.45,92.46,152266.0,91.81,92.57,91.45,92.46,152266.0
2018-12-18 09:30:00,92.85,93.24,92.0,92.62,32100.0,92.85,93.24,92.0,92.62,32100.0
2018-12-18 10:00:00,92.74,92.74,91.72,92.25,44509.0,92.74,92.74,91.72,92.25,44509.0
2018-12-18 10:30:00,92.22,92.47,91.66,92.18,31212.0,92.22,92.47,91.66,92.18,31212.0
2018-12-18 11:00:00,92.17,92.24,91.28,91.72,29276.0,92.17,92.24,91.28,91.72,29276.0
2018-12-18 11:30:00,91.8,91.97,91.24,91.47,31264.0,91.8,91.97,91.24,91.47,31264.0
2018-12-18 12:00:00,91.53,92.0,91.06,91.15,33485.0,91.53,92.0,91.06,91.15,33485.0
2018-12-18 12:30:00,91.1,91.47,90.68,91.12,47763.0,91.1,91.47,90.68,91.12,47763.0
2018-12-18 13:00:00,91.18,91.43,90.72,90.79,29765.0,91.18,91.43,90.72,90.79,29765.0
2018-12-18 13:30:00,90.79,90.79,89.31,89.49,64890.0,90.79,90.79,89.31,89.49,64890.0
2018-12-18 14:00:00,89.49,90.16,89.47,89.71,42345.0,89.49,90.16,89.47,89.71,42345.0
2018-12-18 14:30:00,89.67,89.81,88.73,88.77,37964.0,89.67,89.81,88.73,88.77,37964.0
2018-12-18 15:00:00,88.73,89.06,88.12,88.68,72764.0,88.73,89.06,88.12,88.68,72764.0
2018-12-18 15:30:00,88.7,89.87,88.53,89.58,170911.0,88.7,89.87,88.53,89.58,170911.0
2018-12-19 09:30:00,89.85,90.75,89.13,90.36,38956.0,89.85,90.75,89.13,90.36,38956.0
2018-12-19 10:00:00,90.16,90.64,89.59,90.02,40654.0,90.16,90.64,89.59,90.02,40654.0
2018-12-19 10:30:00,90.1,90.67,90.04,90.31,23029.0,90.1,90.67,90.04,90.31,23029.0
2018-12-19 11:00:00,90.32,90.46,89.51,89.62,41272.0,90.32,90.46,89.51,89.62,41272.0
2018-12-19 11:30:00,89.7,90.12,89.2,90.06,27725.0,89.7,90.12,89.2,90.06,27725.0
2018-12-19 12:00:00,89.98,90.23,89.75,89.75,22450.0,89.98,90.23,89.75,89.75,22450.0
2018-12-19 12:30:00,89.81,89.9,89.25,89.28,17880.0,89.81,89.9,89.25,89.28,17880.0
2018-12-19 13:00:00,89.3,89.3,88.46,88.93,21709.0,89.3,89.3,88.46,88.93,21709.0
2018-12-19 13:30:00,88.89,89.49,88.8,89.42,13114.0,88.89,89.49,88.8,89.42,13114.0
2018-12-19 14:00:00,89.53,89.76,87.11,88.23,57559.0,89.53,89.76,87.11,88.23,57559.0
2018-12-19 14:30:00,88.13,88.56,85.7,86.21,49319.0,88.13,88.56,85.7,86.21,49319.0
2018-12-19 15:00:00,86.12,86.71,85.24,85.66,94986.0,86.12,86.71,85.24,85.66,94986.0
2018-12-19 15:30:00,85.76,86.33,85.5,85.77,187113.0,85.76,86.33,85.5,85.77,187113.0
2018-12-20 09:30:00,86.03,86.7,84.83,86.7,62462.0,86.03,86.7,84.83,86.7,62462.0
2018-12-20 10:00:00,86.54,87.07,85.56,86.09,58376.0,86.54,87.07,85.56,86.09,58376.0
2018-12-20 10:30:00,86.02,87.26,85.35,87.23,40773.0,86.02,87.26,85.35,87.23,40773.0
2018-12-20 11:00:00,87.22,87.6,85.36,85.54,58341.0,87.22,87.6,85.36,85.54,58341.0
2018-12-20 11:30:00,85.53,85.7,83.64,83.86,55726.0,85.53,85.7,83.64,83.86,55726.0
2018-12-20 12:00:00,83.84,85.2,83.74,85.19,59934.0,83.84,85.2,83.74,85.19,59934.0
2018-12-20 12:30:00,85.15,85.31,84.27,84.86,34635.0,85.15,85.31,84.27,84.86,34635.0
2018-12-20 13:00:00,84.74,85.05,84.31,84.66,22753.0,84.74,85.05,84.31,84.66,22753.0
2018-12-20 13:30:00,84.6,84.85,83.98,84.21,35436.0,84.6,84.85,83.98,84.21,35436.0
2018-12-20 14:00:00,84.15,84.43,83.25,84.28,59455.0,84.15,84.43,83.25,84.28,59455.0
2018-12-20 14:30:00,84.35,85.19,83.88,84.24,124079.0,84.35,85.19,83.88,84.24,124079.0
2018-12-20 15:00:00,84.25,86.0,84.24,85.65,75309.0,84.25,86.0,84.24,85.65,75309.0
2018-12-20 15:30:00,85.64,86.13,85.56,85.82,256873.0,85.64,86.13,85.56,85.82,256873.0
2018-12-21 09:30:00,86.17,86.96,83.6,83.84,194570.0,86.17,86.96,83.6,83.84,194570.0
2018-12-21 10:00:00,83.84,84.0,82.49,82.68,165379.0,83.84,84.0,82.49,82.68,165379.0
2018-12-21 10:30:00,82.68,83.5,82.56,83.31,100051.0,82.68,83.5,82.56,83.31,100051.0
2018-12-21 11:00:00,83.34,83.4,82.51,82.76,60960.0,83.34,83.4,82.51,82.76,60960.0
2018-12-21 11:30:00,82.89,82.89,81.71,81.85,54860.0,82.89,82.89,81.71,81.85,54860.0
2018-12-21 12:00:00,81.89,82.0,80.53,81.13,70413.0,81.89,82.0,80.53,81.13,70413.0
2018-12-21 12:30:00,81.1,82.2,80.85,81.44,57492.0,81.1,82.2,80.85,81.44,57492.0
2018-12-21 13:00:00,81.29,82.55,81.29,82.48,79444.0,81.29,82.55,81.29,82.48,79444.0
2018-12-21 13:30:00,82.51,82.76,82.28,82.46,35923.0,82.51,82.76,82.28,82.46,35923.0
2018-12-21 14:00:00,82.46,82.5,81.28,81.73,91074.0,82.46,82.5,81.28,81.73,91074.0
2018-12-21 14:30:00,81.68,81.96,81.45,81.77,75030.0,81.68,81.96,81.45,81.77,75030.0
2018-12-21 15:00:00,81.8,81.94,80.73,80.91,125343.0,81.8,81.94,80.73,80.91,125343.0
2018-12-21 15:30:00,80.89,81.4,80.79,80.92,258555.0,80.89,81.4,80.79,80.92,258555.0
2018-12-24 09:30:00,80.5,81.97,80.18,80.91,90830.0,80.5,81.97,80.18,80.91,90830.0
2018-12-24 10:00:00,80.81,81.07,80.38,80.76,64835.0,80.81,81.07,80.38,80.76,64835.0
2018-12-24 10:30:00,80.86,81.48,80.42,81.16,122962.0,80.86,81.48,80.42,81.16,122962.0
2018-12-24 11:00:00,81.3,81.48,80.65,80.96,87617.0,81.3,81.48,80.65,80.96,87617.0
2018-12-24 11:30:00,80.9,81.19,80.09,80.39,65277.0,80.9,81.19,80.09,80.39,65277.0
2018-12-24 12:00:00,80.53,80.85,80.15,80.33,66508.0,80.53,80.85,80.15,80.33,66508.0
2018-12-24 12:30:00,80.39,80.92,80.06,80.06,135871.0,80.39,80.92,80.06,80.06,135871.0
2018-12-26 09:30:00,80.5,81.95,80.1,81.32,47740.0,80.5,81.95,80.1,81.32,47740.0
2018-12-26 10:00:00,81.18,81.33,80.12,80.3,49605.0,81.18,81.33,80.12,80.3,49605.0
2018-12-26 10:30:00,80.3,80.43,79.13,79.48,38770.0,80.3,80.43,79.13,79.48,38770.0
2018-12-26 11:00:00,79.55,80.86,79.4,80.72,32346.0,79.55,80.86,79.4,80.72,32346.0
2018-12-26 11:30:00,80.79,81.94,80.49,81.83,40799.0,80.79,81.94,80.49,81.83,40799.0
2018-12-26 12:00:00,81.92,82.24,81.41,81.95,27296.0,81.92,82.24,81.41,81.95,27296.0
2018-12-26 12:30:00,81.79,82.65,81.62,82.44,59353.0,81.79,82.65,81.62,82.44,59353.0
2018-12-26 13:00:00,82.39,83.08,82.36,82.88,59274.0,82.39,83.08,82.36,82.88,59274.0
2018-12-26 13:30:00,82.94,83.48,82.56,83.48,43540.0,82.94,83.48,82.56,83.48,43540.0
2018-12-26 14:00:00,83.48,83.48,82.76,83.09,58097.0,83.48,83.48,82.76,83.09,58097.0
2018-12-26 14:30:00,83.16,83.36,82.79,83.15,47297.0,83.16,83.36,82.79,83.15,47297.0
2018-12-26 15:00:00,83.12,83.45,82.79,83.34,54509.0,83.12,83.45,82.79,83.34,54509.0
2018-12-26 15:30:00,83.34,83.8,83.17,83.78,287572.0,83.34,83.8,83.17,83.78,287572.0
2018-12-27 09:30:00,82.53,83.71,81.41,81.92,47776.0,82.53,83.71,81.41,81.92,47776.0
2018-12-27 10:00:00,82.13,82.74,81.8,82.09,20103.0,82.13,82.74,81.8,82.09,20103.0
2018-12-27 10:30:00,82.0,82.13,81.58,81.75,27059.0,82.0,82.13,81.58,81.75,27059.0
2018-12-27 11:00:00,81.67,82.01,81.37,81.86,38377.0,81.67,82.01,81.37,81.86,38377.0
2018-12-27 11:30:00,81.83,82.35,81.33,81.6,25523.0,81.83,82.35,81.33,81.6,25523.0
2018-12-27 12:00:00,81.46,81.47,80.69,80.72,43409.0,81.46,81.47,80.69,80.72,43409.0
2018-12-27 12:30:00,80.83,81.59,80.61,81.26,27664.0,80.83,81.59,80.61,81.26,27664.0
2018-12-27 13:00:00,81.29,81.77,80.86,81.19,32809.0,81.29,81.77,80.86,81.19,32809.0
2018-12-27 13:30:00,81.12,81.31,80.52,80.66,47329.0,81.12,81.31,80.52,80.66,47329.0
2018-12-27 14:00:00,80.66,80.95,80.52,80.81,37155.0,80.66,80.95,80.52,80.81,37155.0
2018-12-27 14:30:00,80.82,81.91,80.71,81.91,25314.0,80.82,81.91,80.71,81.91,25314.0
2018-12-27 15:00:00,81.85,82.68,81.38,82.67,56010.0,81.85,82.68,81.38,82.67,56010.0
2018-12-27 15:30:00,82.65,84.06,82.37,84.05,126499.0,82.65,84.06,82.37,84.05,126499.0
2018-12-28 09:30:00,84.04,85.43,82.02,85.23,67792.0,84.04,85.43,82.02,85.23,67792.0
2018-12-28 10:00:00,85.0,85.03,83.67,83.67,76559.0,85.0,85.03,83.67,83.67,76559.0
2018-12-28 10:30:00,83.81,84.27,83.35,83.38,54562.0,83.81,84.27,83.35,83.38,54562.0
2018-12-28 11:00:00,83.29,84.27,83.12,84.2,51730.0,83.29,84.27,83.12,84.2,51730.0
2018-12-28 11:30:00,84.08,84.14,83.69,84.02,19547.0,84.08,84.14,83.69,84.02,19547.0
2018-12-28 12:00:00,84.09,84.51,83.57,84.22,38679.0,84.09,84.51,83.57,84.22,38679.0
2018-12-28 12:30:00,84.16,84.52,83.78,83.78,21298.0,84.16,84.52,83.78,83.78,21298.0
2018-12-28 13:00:00,83.8,84.28,83.7,83.92,15552.0,83.8,84.28,83.7,83.92,15552.0
2018-12-28 13:30:00,83.87,84.18,83.77,84.18,25604.0,83.87,84.18,83.77,84.18,25604.0
2018-12-28 14:00:00,84.2,85.1,84.17,84.37,23090.0,84.2,85.1,84.17,84.37,23090.0
2018-12-28 14:30:00,84.27,85.05,84.17,84.97,44656.0,84.27,85.05,84.17,84.97,44656.0
2018-12-28 15:00:00,84.97,85.1,83.28,83.79,50412.0,84.97,85.1,83.28,83.79,50412.0
2018-12-28 15:30:00,83.69,83.86,82.98,83.6,188663.0,83.69,83.86,82.98,83.6,188663.0
2018-12-31 09:30:00,83.89,85.5,83.85,85.4,31526.0,83.89,85.5,83.85,85.4,31526.0
2018-12-31 10:00:00,85.4,85.48,84.6,85.15,25988.0,85.4,85.48,84.6,85.15,25988.0
2018-12-31 10:30:00,84.99,85.09,83.83,84.03,28882.0,84.99,85.09,83.83,84.03,28882.0
2018-12-31 11:00:00,83.94,84.65,83.09,83.91,44136.0,83.94,84.65,83.09,83.91,44136.0
2018-12-31 11:30:00,83.83,84.41,83.02,84.34,32494.0,83.83,84.41,83.02,84.34,32494.0
2018-12-31 12:00:00,84.45,84.59,83.91,84.34,19773.0,84.45,84.59,83.91,84.34,19773.0
2018-12-31 12:30:00,84.27,84.81,84.27,84.49,17381.0,84.27,84.81,84.27,84.49,17381.0
2018-12-31 13:00:00,84.46,84.85,84.09,84.85,23095.0,84.46,84.85,84.09,84.85,23095.0
2018-12-31 13:30:00,84.81,84.82,84.1,84.21,18483.0,84.81,84.82,84.1,84.21,18483.0
2018-12-31 14:00:00,84.13,84.39,83.76,84.09,27610.0,84.13,84.39,83.76,84.09,27610.0
2018-12-31 14:30:00,84.11,84.15,83.75,83.89,30289.0,84.11,84.15,83.75,83.89,30289.0
2018-12-31 15:00:00,83.91,84.85,83.87,84.82,32807.0,83.91,84.85,83.87,84.82,32807.0
2018-12-31 15:30:00,84.77,85.34,84.02,85.31,183603.0,84.77,85.34,84.02,85.31,183603.0
2019-01-02 09:30:00,82.1,83.85,82.01,83.44,72593.0,82.1,83.85,82.01,83.44,72593.0
2019-01-02 10:00:00,83.34,84.2,83.21,83.85,26993.0,83.34,84.2,83.21,83.85,26993.0
2019-01-02 10:30:00,83.91,84.81,83.42,84.7,22614.0,83.91,84.81,83.42,84.7,22614.0
2019-01-02 11:00:00,84.7,85.36,84.35,84.41,33077.0,84.7,85.36,84.35,84.41,33077.0
2019-01-02 11:30:00,84.46,84.52,83.83,84.01,40939.0,84.46,84.52,83.83,84.01,40939.0
2019-01-02 12:00:00,84.02,84.36,83.94,84.36,15100.0,84.02,84.36,83.94,84.36,15100.0
2019-01-02 12:30:00,84.35,84.8,84.22,84.55,16300.0,84.35,84.8,84.22,84.55,16300.0
2019-01-02 13:00:00,84.54,84.93,84.54,84.66,16443.0,84.54,84.93,84.54,84.66,16443.0
2019-01-02 13:30:00,84.66,84.76,84.29,84.46,7479.0,84.66,84.76,84.29,84.46,7479.0
2019-01-02 14:00:00,84.46,84.46,83.74,84.19,10807.0,84.46,84.46,83.74,84.19,10807.0
2019-01-02 14:30:00,84.32,84.69,84.01,84.05,17443.0,84.32,84.69,84.01,84.05,17443.0
2019-01-02 15:00:00,83.92,84.18,83.77,84.02,28879.0,83.92,84.18,83.77,84.02,28879.0
2019-01-02 15:30:00,83.91,85.06,83.61,84.93,92563.0,83.91,85.06,83.61,84.93,92563.0
2019-01-03 09:30:00,86.11,86.99,84.84,85.25,88012.0,86.11,86.99,84.84,85.25,88012.0
2019-01-03 10:00:00,85.2,85.21,84.04,84.67,26446.0,85.2,85.21,84.04,84.67,26446.0
2019-01-03 10:30:00,84.64,85.66,83.87,85.61,44159.0,84.64,85.66,83.87,85.61,44159.0
2019-01-03 11:00:00,85.69,86.89,85.61,86.09,88420.0,85.69,86.89,85.61,86.09,88420.0
2019-01-03 11:30:00,86.08,86.89,85.99,86.27,59385.0,86.08,86.89,85.99,86.27,59385.0
2019-01-03 12:00:00,86.29,86.29,85.23,85.3,22396.0,86.29,86.29,85.23,85.3,22396.0
2019-01-03 12:30:00,85.31,86.38,85.31,86.32,24711.0,85.31,86.38,85.31,86.32,24711.0
2019-01-03 13:00:00,86.31,86.31,85.11,85.48,38191.0,86.31,86.31,85.11,85.48,38191.0
2019-01-03 13:30:00,85.45,85.53,84.94,85.3,38944.0,85.45,85.53,84.94,85.3,38944.0
2019-01-03 14:00:00,85.25,85.8,84.94,85.8,34506.0,85.25,85.8,84.94,85.8,34506.0
2019-01-03 14:30:00,85.83,85.92,84.62,84.65,32885.0,85.83,85.92,84.62,84.65,32885.0
2019-01-03 15:00:00,84.65,84.85,84.33,84.51,65870.0,84.65,84.85,84.33,84.51,65870.0
2019-01-03 15:30:00,84.61,84.85,84.06,84.16,108943.0,84.61,84.85,84.06,84.16,108943.0
2019-01-04 09:30:00,85.45,86.59,85.04,85.9,86321.0,85.45,86.59,85.04,85.9,86321.0
2019-01-04 10:00:00,86.11,87.19,85.88,87.04,69916.0,86.11,87.19,85.88,87.04,69916.0
2019-01-04 10:30:00,87.17,87.33,86.95,87.2,52077.0,87.17,87.33,86.95,87.2,52077.0
2019-01-04 11:00:00,87.25,87.42,86.55,86.94,44504.0,87.25,87.42,86.55,86.94,44504.0
2019-01-04 11:30:00,86.92,87.36,86.75,87.2,46455.0,86.92,87.36,86.75,87.2,46455.0
2019-01-04 12:00:00,87.23,87.81,87.19,87.63,42039.0,87.23,87.81,87.19,87.63,42039.0
2019-01-04 12:30:00,87.63,88.22,87.51,87.82,37336.0,87.63,88.22,87.51,87.82,37336.0
2019-01-04 13:00:00,87.8,87.86,87.38,87.72,35968.0,87.8,87.86,87.38,87.72,35968.0
2019-01-04 13:30:00,87.73,88.04,87.54,87.78,48070.0,87.73,88.04,87.54,87.78,48070.0
2019-01-04 14:00:00,87.78,87.83,87.36,87.55,96089.0,87.78,87.83,87.36,87.55,96089.0
2019-01-04 14:30:00,87.54,87.91,87.38,87.46,70971.0,87.54,87.91,87.38,87.46,70971.0
2019-01-04 15:00:00,87.56,88.05,87.54,87.65,78384.0,87.56,88.05,87.54,87.65,78384.0
2019-01-04 15:30:00,87.65,88.23,86.96,87.1,331598.0,87.65,88.23,86.96,87.1,331598.0
2019-01-07 09:30:00,87.58,90.24,87.07,89.7,127554.0,87.58,90.24,87.07,89.7,127554.0
2019-01-07 10:00:00,89.73,90.7,89.46,90.31,53629.0,89.73,90.7,89.46,90.31,53629.0
2019-01-07 10:30:00,90.33,91.02,90.09,90.83,83059.0,90.33,91.02,90.09,90.83,83059.0
2019-01-07 11:00:00,90.81,91.11,90.33,90.33,50719.0,90.81,91.11,90.33,90.33,50719.0
2019-01-07 11:30:00,90.28,91.75,90.14,91.68,82371.0,90.28,91.75,90.14,91.68,82371.0
2019-01-07 12:00:00,91.68,91.91,90.62,90.85,81570.0,91.68,91.91,90.62,90.85,81570.0
2019-01-07 12:30:00,90.86,91.75,90.66,91.5,67694.0,90.86,91.75,90.66,91.5,67694.0
2019-01-07 13:00:00,91.51,91.83,90.93,91.45,106446.0,91.51,91.83,90.93,91.45,106446.0
2019-01-07 13:30:00,91.45,91.55,90.03,90.25,75907.0,91.45,91.55,90.03,90.25,75907.0
2019-01-07 14:00:00,90.24,90.77,89.69,90.07,61065.0,90.24,90.77,89.69,90.07,61065.0
2019-01-07 14:30:00,90.2,90.43,89.87,90.04,39347.0,90.2,90.43,89.87,90.04,39347.0
2019-01-07 15:00:00,90.02,90.47,89.52,90.25,65264.0,90.02,90.47,89.52,90.25,65264.0
2019-01-07 15:30:00,90.31,90.42,89.9,90.19,183448.0,90.31,90.42,89.9,90.19,183448.0
2019-01-08 09:30:00,90.95,92.22,90.28,90.41,65311.0,90.95,92.22,90.28,90.41,65311.0
2019-01-08 10:00:00,90.41,91.14,90.2,90.73,58323.0,90.41,91.14,90.2,90.73,58323.0
2019-01-08 10:30:00,90.78,90.8,89.21,89.87,92727.0,90.78,90.8,89.21,89.87,92727.0
2019-01-08 11:00:00,89.82,91.52,89.54,91.44,49715.0,89.82,91.52,89.54,91.44,49715.0
2019-01-08 11:30:00,91.45,91.62,90.64,91.62,22754.0,91.45,91.62,90.64,91.62,22754.0
2019-01-08 12:00:00,91.63,91.91,91.37,91.84,18382.0,91.63,91.91,91.37,91.84,18382.0
2019-01-08 12:30:00,91.9,92.17,91.3,91.63,23624.0,91.9,92.17,91.3,91.63,23624.0
2019-01-08 13:00:00,91.6,92.05,91.56,91.9,22715.0,91.6,92.05,91.56,91.9,22715.0
2019-01-08 13:30:00,91.86,92.47,91.62,92.43,19315.0,91.86,92.47,91.62,92.43,19315.0
2019-01-08 14:00:00,92.38,92.52,92.02,92.46,31440.0,92.38,92.52,92.02,92.46,31440.0
2019-01-08 14:30:00,92.43,92.62,92.08,92.12,24501.0,92.43,92.62,92.08,92.12,24501.0
2019-01-08 15:00:00,92.09,92.81,92.02,92.68,38057.0,92.09,92.81,92.02,92.68,38057.0
2019-01-08 15:30:00,92.75,92.77,92.18,92.29,148202.0,92.75,92.77,92.18,92.29,148202.0
2019-01-09 09:30:00,92.38,92.58,90.49,90.94,78529.0,92.38,92.58,90.49,90.94,78529.0
2019-01-09 10:00:00,91.0,91.62,90.27,91.43,74687.0,91.0,91.62,90.27,91.43,74687.0
2019-01-09 10:30:00,91.43,91.6,90.84,91.53,79721.0,91.43,91.6,90.84,91.53,79721.0
2019-01-09 11:00:00,91.53,91.6,90.86,91.08,68366.0,91.53,91.6,90.86,91.08,68366.0
2019-01-09 11:30:00,91.06,91.06,90.39,90.42,27344.0,91.06,91.06,90.39,90.42,27344.0
2019-01-09 12:00:00,90.41,90.77,90.4,90.74,17675.0,90.41,90.77,90.4,90.74,17675.0
2019-01-09 12:30:00,90.71,90.96,90.68,90.87,13205.0,90.71,90.96,90.68,90.87,13205.0
2019-01-09 13:00:00,90.86,91.3,90.86,91.28,33097.0,90.86,91.3,90.86,91.28,33097.0
2019-01-09 13:30:00,91.26,91.3,90.86,91.0,34295.0,91.26,91.3,90.86,91.0,34295.0
2019-01-09 14:00:00,91.0,91.38,90.67,90.74,40549.0,91.0,91.38,90.67,90.74,40549.0
2019-01-09 14:30:00,90.76,91.0,90.53,90.94,16894.0,90.76,91.0,90.53,90.94,16894.0
2019-01-09 15:00:00,90.93,91.39,90.87,91.03,55555.0,90.93,91.39,90.87,91.03,55555.0
2019-01-09 15:30:00,91.01,91.01,90.31,90.94,152968.0,91.01,91.01,90.31,90.94,152968.0
2019-01-10 09:30:00,90.55,91.39,90.11,90.4,52228.0,90.55,91.39,90.11,90.4,52228.0
2019-01-10 10:00:00,90.65,91.85,90.0,91.83,56945.0,90.65,91.85,90.0,91.83,56945.0
2019-01-10 10:30:00,91.85,92.74,91.6,92.59,43604.0,91.85,92.74,91.6,92.59,43604.0
2019-01-10 11:00:00,92.56,93.04,92.37,92.86,46997.0,92.56,93.04,92.37,92.86,46997.0
2019-01-10 11:30:00,92.81,93.75,92.8,93.59,82954.0,92.81,93.75,92.8,93.59,82954.0
2019-01-10 12:00:00,93.59,94.12,93.33,94.05,57936.0,93.59,94.12,93.33,94.05,57936.0
2019-01-10 12:30:00,94.03,94.24,93.71,93.89,23031.0,94.03,94.24,93.71,93.89,23031.0
2019-01-10 13:00:00,93.89,93.98,93.36,93.68,66483.0,93.89,93.98,93.36,93.68,66483.0
2019-01-10 13:30:00,93.74,93.76,93.23,93.58,35374.0,93.74,93.76,93.23,93.58,35374.0
2019-01-10 14:00:00,93.59,94.18,93.59,94.08,31807.0,93.59,94.18,93.59,94.08,31807.0
2019-01-10 14:30:00,94.14,94.26,94.01,94.07,29240.0,94.14,94.26,94.01,94.07,29240.0
2019-01-10 15:00:00,94.12,94.35,93.92,94.2,42648.0,94.12,94.35,93.92,94.2,42648.0
2019-01-10 15:30:00,94.17,94.32,93.76,93.94,119526.0,94.17,94.32,93.76,93.94,119526.0
2019-01-11 09:30:00,93.82,94.74,93.09,93.7,47732.0,93.82,94.74,93.09,93.7,47732.0
2019-01-11 10:00:00,93.77,95.11,93.72,93.76,59674.0,93.77,95.11,93.72,93.76,59674.0
2019-01-11 10:30:00,93.68,94.12,93.63,93.82,27643.0,93.68,94.12,93.63,93.82,27643.0
2019-01-11 11:00:00,93.83,93.85,93.4,93.62,24118.0,93.83,93.85,93.4,93.62,24118.0
2019-01-11 11:30:00,93.7,94.53,93.7,94.18,38260.0,93.7,94.53,93.7,94.18,38260.0
2019-01-11 12:00:00,94.25,94.31,93.45,93.57,18864.0,94.25,94.31,93.45,93.57,18864.0
2019-01-11 12:30:00,93.55,93.65,93.4,93.5,8526.0,93.55,93.65,93.4,93.5,8526.0
2019-01-11 13:00:00,93.48,93.58,93.33,93.49,13591.0,93.48,93.58,93.33,93.49,13591.0
2019-01-11 13:30:00,93.5,94.24,93.5,94.24,13275.0,93.5,94.24,93.5,94.24,13275.0
2019-01-11 14:00:00,94.04,94.36,94.01,94.36,12460.0,94.04,94.36,94.01,94.36,12460.0
2019-01-11 14:30:00,94.32,94.39,94.22,94.27,9772.0,94.32,94.39,94.22,94.27,9772.0
2019-01-11 15:00:00,94.27,94.55,94.21,94.29,58994.0,94.27,94.55,94.21,94.29,58994.0
2019-01-11 15:30:00,94.31,94.62,94.31,94.46,84851.0,94.31,94.62,94.31,94.46,84851.0
2019-01-14 09:30:00,93.79,94.36,93.0,93.87,67437.0,93.79,94.36,93.0,93.87,67437.0
2019-01-14 10:00:00,93.87,94.21,93.59,93.66,25885.0,93.87,94.21,93.59,93.66,25885.0
2019-01-14 10:30:00,93.57,93.9,93.33,93.8,24081.0,93.57,93.9,93.33,93.8,24081.0
2019-01-14 11:00:00,93.77,93.97,93.16,93.93,30919.0,93.77,93.97,93.16,93.93,30919.0
2019-01-14 11:30:00,93.79,94.04,93.53,93.69,10947.0,93.79,94.04,93.53,93.69,10947.0
2019-01-14 12:00:00,93.64,94.4,93.56,94.11,28918.0,93.64,94.4,93.56,94.11,28918.0
2019-01-14 12:30:00,94.17,94.23,93.92,93.92,22551.0,94.17,94.23,93.92,93.92,22551.0
2019-01-14 13:00:00,93.92,94.22,93.68,94.02,27779.0,93.92,94.22,93.68,94.02,27779.0
2019-01-14 13:30:00,94.06,94.25,93.89,94.14,20162.0,94.06,94.25,93.89,94.14,20162.0
2019-01-14 14:00:00,94.11,94.21,93.74,94.1,38801.0,94.11,94.21,93.74,94.1,38801.0
2019-01-14 14:30:00,94.05,94.19,93.69,93.7,38866.0,94.05,94.19,93.69,93.7,38866.0
2019-01-14 15:00:00,93.78,93.94,93.63,93.78,49108.0,93.78,93.94,93.63,93.78,49108.0
2019-01-14 15:30:00,93.75,93.93,93.06,93.13,167638.0,93.75,93.93,93.06,93.13,167638.0
2019-01-15 09:30:00,93.24,94.65,92.65,94.56,54103.0,93.24,94.65,92.65,94.56,54103.0
2019-01-15 10:00:00,94.63,94.8,93.79,94.7,35403.0,94.63,94.8,93.79,94.7,35403.0
2019-01-15 10:30:00,94.6,94.93,94.53,94.81,20303.0,94.6,94.93,94.53,94.81,20303.0
2019-01-15 11:00:00,94.79,94.91,94.41,94.47,33117.0,94.79,94.91,94.41,94.47,33117.0
2019-01-15 11:30:00,94.47,95.12,94.31,94.95,38306.0,94.47,95.12,94.31,94.95,38306.0
2019-01-15 12:00:00,94.95,95.24,94.68,95.18,35555.0,94.95,95.24,94.68,95.18,35555.0
2019-01-15 12:30:00,95.18,95.48,94.75,94.8,45811.0,95.18,95.48,94.75,94.8,45811.0
2019-01-15 13:00:00,94.78,95.41,94.77,95.25,11808.0,94.78,95.41,94.77,95.25,11808.0
2019-01-15 13:30:00,95.21,96.11,95.17,96.03,26642.0,95.21,96.11,95.17,96.03,26642.0
2019-01-15 14:00:00,96.01,96.28,95.3,95.35,50729.0,96.01,96.28,95.3,95.35,50729.0
2019-01-15 14:30:00,95.31,95.42,94.99,95.34,38306.0,95.31,95.42,94.99,95.34,38306.0
2019-01-15 15:00:00,95.34,95.5,95.1,95.42,38060.0,95.34,95.5,95.1,95.42,38060.0
2019-01-15 15:30:00,95.41,95.44,94.75,94.93,166419.0,95.41,95.44,94.75,94.93,166419.0
2019-01-16 09:30:00,94.84,97.21,94.84,96.73,63161.0,94.84,97.21,94.84,96.73,63161.0
2019-01-16 10:00:00,96.74,97.6,96.43,97.19,73237.0,96.74,97.6,96.43,97.19,73237.0
2019-01-16 10:30:00,97.08,97.18,95.81,95.84,30401.0,97.08,97.18,95.81,95.84,30401.0
2019-01-16 11:00:00,95.84,96.19,95.22,95.96,34307.0,95.84,96.19,95.22,95.96,34307.0
2019-01-16 11:30:00,96.11,96.35,95.82,95.83,12000.0,96.11,96.35,95.82,95.83,12000.0
2019-01-16 12:00:00,95.91,96.06,95.33,95.81,13600.0,95.91,96.06,95.33,95.81,13600.0
2019-01-16 12:30:00,95.86,95.9,95.46,95.64,10106.0,95.86,95.9,95.46,95.64,10106.0
2019-01-16 13:00:00,95.58,95.95,95.24,95.77,25754.0,95.58,95.95,95.24,95.77,25754.0
2019-01-16 13:30:00,95.74,96.06,95.74,95.99,9289.0,95.74,96.06,95.74,95.99,9289.0
2019-01-16 14:00:00,95.99,96.42,95.95,96.36,14925.0,95.99,96.42,95.95,96.36,14925.0
2019-01-16 14:30:00,96.31,96.55,95.91,95.97,16003.0,96.31,96.55,95.91,95.97,16003.0
2019-01-16 15:00:00,96.0,96.24,95.83,96.15,29571.0,96.0,96.24,95.83,96.15,29571.0
2019-01-16 15:30:00,96.11,96.15,95.56,95.7,44291.0,96.11,96.15,95.56,95.7,44291.0
2019-01-17 09:30:00,95.24,97.67,95.24,97.15,66616.0,95.24,97.67,95.24,97.15,66616.0
2019-01-17 10:00:00,97.07,97.33,96.46,97.18,64349.0,97.07,97.33,96.46,97.18,64349.0
2019-01-17 10:30:00,97.18,97.34,96.73,97.05,23755.0,97.18,97.34,96.73,97.05,23755.0
2019-01-17 11:00:00,97.0,97.39,96.9,97.34,55376.0,97.0,97.39,96.9,97.34,55376.0
2019-01-17 11:30:00,97.33,97.62,97.19,97.45,42224.0,97.33,97.62,97.19,97.45,42224.0
2019-01-17 12:00:00,97.38,97.42,97.23,97.33,13681.0,97.38,97.42,97.23,97.33,13681.0
2019-01-17 12:30:00,97.33,97.37,97.1,97.1,17787.0,97.33,97.37,97.1,97.1,17787.0
2019-01-17 13:00:00,97.09,97.52,97.08,97.38,16211.0,97.09,97.52,97.08,97.38,16211.0
2019-01-17 13:30:00,97.46,97.54,97.08,97.19,27508.0,97.46,97.54,97.08,97.19,27508.0
2019-01-17 14:00:00,97.24,97.33,97.1,97.23,7970.0,97.24,97.33,97.1,97.23,7970.0
2019-01-17 14:30:00,97.24,98.53,97.14,97.55,79537.0,97.24,98.53,97.14,97.55,79537.0
2019-01-17 15:00:00,97.55,97.77,97.35,97.72,35523.0,97.55,97.77,97.35,97.72,35523.0
2019-01-17 15:30:00,97.8,97.97,97.46,97.51,86347.0,97.8,97.97,97.46,97.51,86347.0
2019-01-18 09:30:00,98.3,98.52,95.88,96.18,94454.0,98.3,98.52,95.88,96.18,94454.0
2019-01-18 10:00:00,96.12,97.04,95.64,96.65,59296.0,96.12,97.04,95.64,96.65,59296.0
2019-01-18 10:30:00,96.65,97.41,96.36,97.36,25841.0,96.65,97.41,96.36,97.36,25841.0
2019-01-18 11:00:00,97.41,97.75,97.2,97.43,85970.0,97.41,97.75,97.2,97.43,85970.0
2019-01-18 11:30:00,97.48,97.57,97.1,97.47,39205.0,97.48,97.57,97.1,97.47,39205.0
2019-01-18 12:00:00,97.56,98.14,97.46,98.03,84159.0,97.56,98.14,97.46,98.03,84159.0
2019-01-18 12:30:00,97.98,98.08,97.85,97.98,33972.0,97.98,98.08,97.85,97.98,33972.0
2019-01-18 13:00:00,98.03,98.05,97.73,97.83,36711.0,98.03,98.05,97.73,97.83,36711.0
2019-01-18 13:30:00,97.8,97.89,97.55,97.55,42594.0,97.8,97.89,97.55,97.55,42594.0
2019-01-18 14:00:00,97.68,97.72,97.24,97.56,28559.0,97.68,97.72,97.24,97.56,28559.0
2019-01-18 14:30:00,97.55,97.67,97.33,97.53,54144.0,97.55,97.67,97.33,97.53,54144.0
2019-01-18 15:00:00,97.59,97.67,96.92,97.02,92393.0,97.59,97.67,96.92,97.02,92393.0
2019-01-18 15:30:00,97.05,97.91,96.96,97.86,256340.0,97.05,97.91,96.96,97.86,256340.0
2019-01-22 09:30:00,96.82,97.71,95.59,95.87,97927.0,96.82,97.71,95.59,95.87,97927.0
2019-01-22 10:00:00,96.14,96.38,95.28,95.51,256159.0,96.14,96.38,95.28,95.51,256159.0
2019-01-22 10:30:00,95.42,96.21,95.42,96.12,18410.0,95.42,96.21,95.42,96.12,18410.0
2019-01-22 11:00:00,96.08,96.23,95.73,96.05,53230.0,96.08,96.23,95.73,96.05,53230.0
2019-01-22 11:30:00,95.89,96.09,95.11,95.28,101265.0,95.89,96.09,95.11,95.28,101265.0
2019-01-22 12:00:00,95.27,95.77,95.17,95.77,29704.0,95.27,95.77,95.17,95.77,29704.0
2019-01-22 12:30:00,95.8,95.93,95.65,95.72,51752.0,95.8,95.93,95.65,95.72,51752.0
2019-01-22 13:00:00,95.65,95.82,95.24,95.66,28365.0,95.65,95.82,95.24,95.66,28365.0
2019-01-22 13:30:00,95.65,96.3,95.57,95.98,23774.0,95.65,96.3,95.57,95.98,23774.0
2019-01-22 14:00:00,95.92,95.98,95.4,95.78,118329.0,95.92,95.98,95.4,95.78,118329.0
2019-01-22 14:30:00,95.68,95.95,95.49,95.69,26326.0,95.68,95.95,95.49,95.69,26326.0
2019-01-22 15:00:00,95.57,95.72,95.29,95.64,31816.0,95.57,95.72,95.29,95.64,31816.0
2019-01-22 15:30:00,95.66,95.87,95.17,95.66,128028.0,95.66,95.87,95.17,95.66,128028.0
2019-01-23 09:30:00,95.6,96.42,94.9,96.01,57985.0,95.6,96.42,94.9,96.01,57985.0
2019-01-23 10:00:00,95.95,96.13,95.11,95.12,63540.0,95.95,96.13,95.11,95.12,63540.0
2019-01-23 10:30:00,95.16,95.35,94.19,94.47,51035.0,95.16,95.35,94.19,94.47,51035.0
2019-01-23 11:00:00,94.4,94.63,93.36,93.52,55201.0,94.4,94.63,93.36,93.52,55201.0
2019-01-23 11:30:00,93.59,94.06,92.78,92.9,38652.0,93.59,94.06,92.78,92.9,38652.0
2019-01-23 12:00:00,92.85,93.06,92.33,92.62,149890.0,92.85,93.06,92.33,92.62,149890.0
2019-01-23 12:30:00,92.62,93.45,92.61,93.17,28419.0,92.62,93.45,92.61,93.17,28419.0
2019-01-23 13:00:00,93.15,93.33,92.67,93.06,23431.0,93.15,93.33,92.67,93.06,23431.0
2019-01-23 13:30:00,93.1,93.3,92.95,93.16,22146.0,93.1,93.3,92.95,93.16,22146.0
2019-01-23 14:00:00,93.22,93.46,92.93,93.34,25036.0,93.22,93.46,92.93,93.34,25036.0
2019-01-23 14:30:00,93.36,93.57,92.83,92.89,58483.0,93.36,93.57,92.83,92.89,58483.0
2019-01-23 15:00:00,92.85,93.25,92.85,93.19,42639.0,92.85,93.25,92.85,93.19,42639.0
2019-01-23 15:30:00,93.22,93.69,93.11,93.55,116314.0,93.22,93.69,93.11,93.55,116314.0
2019-01-24 09:30:00,93.68,94.16,92.71,93.23,39709.0,93.68,94.16,92.71,93.23,39709.0
2019-01-24 10:00:00,93.08,93.9,93.08,93.86,23838.0,93.08,93.9,93.08,93.86,23838.0
2019-01-24 10:30:00,93.76,93.98,92.99,93.1,47994.0,93.76,93.98,92.99,93.1,47994.0
2019-01-24 11:00:00,92.99,93.26,92.64,93.14,42168.0,92.99,93.26,92.64,93.14,42168.0
2019-01-24 11:30:00,93.14,93.91,93.08,93.72,46693.0,93.14,93.91,93.08,93.72,46693.0
2019-01-24 12:00:00,93.72,93.79,93.4,93.62,18443.0,93.72,93.79,93.4,93.62,18443.0
2019-01-24 12:30:00,93.64,93.79,93.34,93.34,73642.0,93.64,93.79,93.34,93.34,73642.0
2019-01-24 13:00:00,93.41,93.43,93.07,93.15,44717.0,93.41,93.43,93.07,93.15,44717.0
2019-01-24 13:30:00,93.16,93.73,93.15,93.51,27720.0,93.16,93.73,93.15,93.51,27720.0
2019-01-24 14:00:00,93.5,93.93,93.38,93.7,35506.0,93.5,93.93,93.38,93.7,35506.0
2019-01-24 14:30:00,93.72,93.84,93.34,93.34,40076.0,93.72,93.84,93.34,93.34,40076.0
2019-01-24 15:00:00,93.35,93.36,92.98,92.98,54027.0,93.35,93.36,92.98,92.98,54027.0
2019-01-24 15:30:00,92.98,93.11,92.64,92.67,158271.0,92.98,93.11,92.64,92.67,158271.0
2019-01-25 09:30:00,93.0,93.34,92.5,92.94,87967.0,93.0,93.34,92.5,92.94,87967.0
2019-01-25 10:00:00,92.9,93.62,92.84,93.57,70389.0,92.9,93.62,92.84,93.57,70389.0
2019-01-25 10:30:00,93.6,93.6,93.37,93.45,75088.0,93.6,93.6,93.37,93.45,75088.0
2019-01-25 11:00:00,93.47,93.84,93.41,93.72,78168.0,93.47,93.84,93.41,93.72,78168.0
2019-01-25 11:30:00,93.76,94.05,93.48,94.0,71190.0,93.76,94.05,93.48,94.0,71190.0
2019-01-25 12:00:00,94.0,94.03,93.72,93.98,55891.0,94.0,94.03,93.72,93.98,55891.0
2019-01-25 12:30:00,93.95,94.0,93.43,93.64,37265.0,93.95,94.0,93.43,93.64,37265.0
2019-01-25 13:00:00,93.58,94.01,93.58,93.91,37679.0,93.58,94.01,93.58,93.91,37679.0
2019-01-25 13:30:00,93.92,94.02,93.6,93.9,62234.0,93.92,94.02,93.6,93.9,62234.0
2019-01-25 14:00:00,93.9,94.03,93.51,93.57,47416.0,93.9,94.03,93.51,93.57,47416.0
2019-01-25 14:30:00,93.58,94.37,93.57,94.03,67547.0,93.58,94.37,93.57,94.03,67547.0
2019-01-25 15:00:00,94.08,95.21,93.99,94.77,71376.0,94.08,95.21,93.99,94.77,71376.0
2019-01-25 15:30:00,94.81,95.57,94.66,95.47,181410.0,94.81,95.57,94.66,95.47,181410.0
2019-01-28 09:30:00,94.37,94.88,92.55,93.0,47789.0,94.37,94.88,92.55,93.0,47789.0
2019-01-28 10:00:00,92.87,93.02,92.11,92.61,39574.0,92.87,93.02,92.11,92.61,39574.0
2019-01-28 10:30:00,92.51,92.75,92.0,92.08,43556.0,92.51,92.75,92.0,92.08,43556.0
2019-01-28 11:00:00,92.03,92.24,91.5,92.17,70990.0,92.03,92.24,91.5,92.17,70990.0
2019-01-28 11:30:00,92.2,92.23,91.8,91.86,34241.0,92.2,92.23,91.8,91.86,34241.0
2019-01-28 12:00:00,91.92,92.44,91.69,92.39,11198.0,91.92,92.44,91.69,92.39,11198.0
2019-01-28 12:30:00,92.39,92.73,92.18,92.39,18668.0,92.39,92.73,92.18,92.39,18668.0
2019-01-28 13:00:00,92.35,93.3,92.31,92.82,33293.0,92.35,93.3,92.31,92.82,33293.0
2019-01-28 13:30:00,92.87,92.95,92.55,92.67,26334.0,92.87,92.95,92.55,92.67,26334.0
2019-01-28 14:00:00,92.7,92.75,92.47,92.75,20150.0,92.7,92.75,92.47,92.75,20150.0
2019-01-28 14:30:00,92.74,93.16,92.65,93.11,22991.0,92.74,93.16,92.65,93.11,22991.0
2019-01-28 15:00:00,93.11,93.32,92.94,93.22,35906.0,93.11,93.32,92.94,93.22,35906.0
2019-01-28 15:30:00,93.25,93.26,92.95,93.18,97967.0,93.25,93.26,92.95,93.18,97967.0
2019-01-29 09:30:00,93.55,93.61,92.33,93.26,43929.0,93.55,93.61,92.33,93.26,43929.0
2019-01-29 10:00:00,93.49,93.6,92.94,93.4,55361.0,93.49,93.6,92.94,93.4,55361.0
2019-01-29 10:30:00,93.47,93.62,92.63,92.81,45529.0,93.47,93.62,92.63,92.81,45529.0
2019-01-29 11:00:00,92.92,93.29,92.52,92.99,19833.0,92.92,93.29,92.52,92.99,19833.0
2019-01-29 11:30:00,92.91,93.32,92.9,92.97,8225.0,92.91,93.32,92.9,92.97,8225.0
2019-01-29 12:00:00,92.91,93.44,92.73,93.39,18240.0,92.91,93.44,92.73,93.39,18240.0
2019-01-29 12:30:00,93.26,93.69,93.21,93.38,11409.0,93.26,93.69,93.21,93.38,11409.0
2019-01-29 13:00:00,93.31,93.43,93.25,93.28,7453.0,93.31,93.43,93.25,93.28,7453.0
2019-01-29 13:30:00,93.34,93.57,93.33,93.48,8936.0,93.34,93.57,93.33,93.48,8936.0
2019-01-29 14:00:00,93.49,93.57,93.35,93.41,23447.0,93.49,93.57,93.35,93.41,23447.0
2019-01-29 14:30:00,93.41,93.6,93.41,93.6,12522.0,93.41,93.6,93.41,93.6,12522.0
2019-01-29 15:00:00,93.6,93.88,93.52,93.79,29839.0,93.6,93.88,93.52,93.79,29839.0
2019-01-29 15:30:00,93.85,94.31,93.81,94.17,104522.0,93.85,94.31,93.81,94.17,104522.0
2019-01-30 09:30:00,94.23,94.69,93.62,94.05,37261.0,94.23,94.69,93.62,94.05,37261.0
2019-01-30 10:00:00,94.04,94.26,93.53,94.25,28759.0,94.04,94.26,93.53,94.25,28759.0
2019-01-30 10:30:00,93.93,94.38,93.93,94.13,20785.0,93.93,94.38,93.93,94.13,20785.0
2019-01-30 11:00:00,94.12,94.42,94.01,94.16,25540.0,94.12,94.42,94.01,94.16,25540.0
2019-01-30 11:30:00,94.17,94.66,94.15,94.66,14148.0,94.17,94.66,94.15,94.66,14148.0
2019-01-30 12:00:00,94.59,95.22,94.55,95.22,8067.0,94.59,95.22,94.55,95.22,8067.0
2019-01-30 12:30:00,95.19,95.27,94.63,94.76,18992.0,95.19,95.27,94.63,94.76,18992.0
2019-01-30 13:00:00,94.81,94.93,94.7,94.85,40000.0,94.81,94.93,94.7,94.85,40000.0
2019-01-30 13:30:00,94.85,94.94,94.75,94.89,11281.0,94.85,94.94,94.75,94.89,11281.0
2019-01-30 14:00:00,94.83,96.31,94.75,96.26,82795.0,94.83,96.31,94.75,96.26,82795.0
2019-01-30 14:30:00,96.28,97.14,96.16,96.98,69603.0,96.28,97.14,96.16,96.98,69603.0
2019-01-30 15:00:00,97.0,97.01,96.59,96.77,32920.0,97.0,97.01,96.59,96.77,32920.0
2019-01-30 15:30:00,96.77,97.1,96.44,97.01,101213.0,96.77,97.1,96.44,97.01,101213.0
2019-01-31 09:30:00,97.19,97.8,97.0,97.66,45195.0,97.19,97.8,97.0,97.66,45195.0
2019-01-31 10:00:00,97.73,97.99,97.11,97.15,20486.0,97.73,97.99,97.11,97.15,20486.0
2019-01-31 10:30:00,97.3,97.56,96.92,97.51,25337.0,97.3,97.56,96.92,97.51,25337.0
2019-01-31 11:00:00,97.53,97.96,97.27,97.94,21769.0,97.53,97.96,97.27,97.94,21769.0
2019-01-31 11:30:00,97.87,98.75,97.77,98.75,66601.0,97.87,98.75,97.77,98.75,66601.0
2019-01-31 12:00:00,98.65,98.66,98.05,98.11,12730.0,98.65,98.66,98.05,98.11,12730.0
2019-01-31 12:30:00,98.06,98.28,97.9,98.0,20058.0,98.06,98.28,97.9,98.0,20058.0
2019-01-31 13:00:00,98.0,98.05,97.61,97.66,15272.0,98.0,98.05,97.61,97.66,15272.0
2019-01-31 13:30:00,97.69,97.74,97.44,97.73,13257.0,97.69,97.74,97.44,97.73,13257.0
2019-01-31 14:00:00,97.74,97.94,97.67,97.85,12320.0,97.74,97.94,97.67,97.85,12320.0
2019-01-31 14:30:00,97.9,97.93,97.56,97.86,9383.0,97.9,97.93,97.56,97.86,9383.0
2019-01-31 15:00:00,97.8,97.91,97.62,97.77,31476.0,97.8,97.91,97.62,97.77,31476.0
2019-01-31 15:30:00,97.86,98.31,97.81,98.18,105594.0,97.86,98.31,97.81,98.18,105594.0
2019-02-01 09:30:00,98.0,98.5,97.22,97.8,67463.0,98.0,98.5,97.22,97.8,67463.0
2019-02-01 10:00:00,98.0,98.53,97.89,98.0,56754.0,98.0,98.53,97.89,98.0,56754.0
2019-02-01 10:30:00,97.97,98.25,97.86,97.94,27722.0,97.97,98.25,97.86,97.94,27722.0
2019-02-01 11:00:00,97.93,98.07,97.84,97.98,96258.0,97.93,98.07,97.84,97.98,96258.0
2019-02-01 11:30:00,97.97,98.38,97.93,98.3,18251.0,97.97,98.38,97.93,98.3,18251.0
2019-02-01 12:00:00,98.34,98.77,98.32,98.37,22224.0,98.34,98.77,98.32,98.37,22224.0
2019-02-01 12:30:00,98.43,98.44,97.84,98.1,30234.0,98.43,98.44,97.84,98.1,30234.0
2019-02-01 13:00:00,98.08,98.33,98.04,98.12,39393.0,98.08,98.33,98.04,98.12,39393.0
2019-02-01 13:30:00,98.12,98.12,97.61,97.97,24184.0,98.12,98.12,97.61,97.97,24184.0
2019-02-01 14:00:00,97.96,98.01,97.71,97.9,26575.0,97.96,98.01,97.71,97.9,26575.0
2019-02-01 14:30:00,97.87,98.1,97.78,97.98,32253.0,97.87,98.1,97.78,97.98,32253.0
2019-02-01 15:00:00,97.97,98.17,97.93,98.0,52351.0,97.97,98.17,97.93,98.0,52351.0
2019-02-01 15:30:00,98.03,98.73,97.93,98.67,114063.0,98.03,98.73,97.93,98.67,114063.0
2019-02-04 09:30:00,98.35,98.81,97.29,97.81,47329.0,98.35,98.81,97.29,97.81,47329.0
2019-02-04 10:00:00,97.82,98.61,97.71,98.07,15011.0,97.82,98.61,97.71,98.07,15011.0
2019-02-04 10:30:00,98.22,98.22,97.81,97.91,9440.0,98.22,98.22,97.81,97.91,9440.0
2019-02-04 11:00:00,97.95,98.08,97.86,97.87,12873.0,97.95,98.08,97.86,97.87,12873.0
2019-02-04 11:30:00,97.93,98.12,97.91,97.99,15522.0,97.93,98.12,97.91,97.99,15522.0
2019-02-04 12:00:00,97.97,98.15,97.84,97.86,11929.0,97.97,98.15,97.84,97.86,11929.0
2019-02-04 12:30:00,97.9,97.99,97.65,97.73,11471.0,97.9,97.99,97.65,97.73,11471.0
2019-02-04 13:00:00,97.77,97.87,97.7,97.81,11014.0,97.77,97.87,97.7,97.81,11014.0
2019-02-04 13:30:00,97.72,98.12,97.67,98.11,4419.0,97.72,98.12,97.67,98.11,4419.0
2019-02-04 14:00:00,98.1,98.21,97.99,98.1,11588.0,98.1,98.21,97.99,98.1,11588.0
2019-02-04 14:30:00,98.02,98.18,97.98,98.14,8722.0,98.02,98.18,97.98,98.14,8722.0
2019-02-04 15:00:00,98.13,98.38,97.9,98.21,33261.0,98.13,98.38,97.9,98.21,33261.0
2019-02-04 15:30:00,98.21,98.42,98.11,98.4,69660.0,98.21,98.42,98.11,98.4,69660.0
2019-02-05 09:30:00,98.63,99.83,97.69,99.65,76348.0,98.63,99.83,97.69,99.65,76348.0
2019-02-05 10:00:00,99.71,100.13,99.24,99.24,52135.0,99.71,100.13,99.24,99.24,52135.0
2019-02-05 10:30:00,99.43,99.45,98.64,98.74,49808.0,99.43,99.45,98.64,98.74,49808.0
2019-02-05 11:00:00,98.74,99.02,98.55,98.68,55554.0,98.74,99.02,98.55,98.68,55554.0
2019-02-05 11:30:00,98.69,98.89,98.28,98.46,17907.0,98.69,98.89,98.28,98.46,17907.0
2019-02-05 12:00:00,98.54,98.54,97.64,97.76,21378.0,98.54,98.54,97.64,97.76,21378.0
2019-02-05 12:30:00,97.72,98.09,97.61,97.67,28671.0,97.72,98.09,97.61,97.67,28671.0
2019-02-05 13:00:00,97.68,97.73,97.28,97.43,35686.0,97.68,97.73,97.28,97.43,35686.0
2019-02-05 13:30:00,97.48,97.7,97.46,97.65,21030.0,97.48,97.7,97.46,97.65,21030.0
2019-02-05 14:00:00,97.7,97.86,97.61,97.72,24995.0,97.7,97.86,97.61,97.72,24995.0
2019-02-05 14:30:00,97.74,98.0,97.61,97.83,24697.0,97.74,98.0,97.61,97.83,24697.0
2019-02-05 15:00:00,97.83,97.88,97.69,97.81,40945.0,97.83,97.88,97.69,97.81,40945.0
2019-02-05 15:30:00,97.79,97.8,97.48,97.58,85870.0,97.79,97.8,97.48,97.58,85870.0
2019-02-06 09:30:00,97.7,97.94,96.56,96.6,50395.0,97.7,97.94,96.56,96.6,50395.0
2019-02-06 10:00:00,96.61,96.8,95.61,96.18,27711.0,96.61,96.8,95.61,96.18,27711.0
2019-02-06 10:30:00,96.22,96.51,95.75,95.94,36030.0,96.22,96.51,95.75,95.94,36030.0
2019-02-06 11:00:00,95.95,96.34,95.83,96.16,28705.0,95.95,96.34,95.83,96.16,28705.0
2019-02-06 11:30:00,96.25,96.49,95.88,96.15,30145.0,96.25,96.49,95.88,96.15,30145.0
2019-02-06 12:00:00,96.15,96.46,95.91,96.41,23498.0,96.15,96.46,95.91,96.41,23498.0
2019-02-06 12:30:00,96.38,96.57,96.29,96.29,16894.0,96.38,96.57,96.29,96.29,16894.0
2019-02-06 13:00:00,96.37,96.61,96.37,96.55,25414.0,96.37,96.61,96.37,96.55,25414.0
2019-02-06 13:30:00,96.6,96.61,96.1,96.14,35347.0,96.6,96.61,96.1,96.14,35347.0
2019-02-06 14:00:00,96.14,96.37,95.99,96.04,18975.0,96.14,96.37,95.99,96.04,18975.0
2019-02-06 14:30:00,96.04,96.3,95.86,96.28,30795.0,96.04,96.3,95.86,96.28,30795.0
2019-02-06 15:00:00,96.31,96.43,96.25,96.35,22246.0,96.31,96.43,96.25,96.35,22246.0
2019-02-06 15:30:00,96.36,96.37,95.9,95.96,107503.0,96.36,96.37,95.9,95.96,107503.0
2019-02-07 09:30:00,95.53,95.54,94.47,95.02,51219.0,95.53,95.54,94.47,95.02,51219.0
2019-02-07 10:00:00,95.08,95.85,94.56,95.5,73060.0,95.08,95.85,94.56,95.5,73060.0
2019-02-07 10:30:00,95.48,95.65,94.4,94.58,17743.0,95.48,95.65,94.4,94.58,17743.0
2019-02-07 11:00:00,94.48,94.48,93.44,93.53,66962.0,94.48,94.48,93.44,93.53,66962.0
2019-02-07 11:30:00,93.57,93.88,92.95,93.51,36678.0,93.57,93.88,92.95,93.51,36678.0
2019-02-07 12:00:00,93.37,93.69,93.3,93.54,30737.0,93.37,93.69,93.3,93.54,30737.0
2019-02-07 12:30:00,93.59,94.04,93.5,93.67,16955.0,93.59,94.04,93.5,93.67,16955.0
2019-02-07 13:00:00,93.71,93.95,93.67,93.77,32623.0,93.71,93.95,93.67,93.77,32623.0
2019-02-07 13:30:00,93.76,93.87,93.65,93.8,21462.0,93.76,93.87,93.65,93.8,21462.0
2019-02-07 14:00:00,93.84,93.85,93.29,93.54,33870.0,93.84,93.85,93.29,93.54,33870.0
2019-02-07 14:30:00,93.61,93.69,93.34,93.46,22721.0,93.61,93.69,93.34,93.46,22721.0
2019-02-07 15:00:00,93.52,93.54,93.2,93.4,33719.0,93.52,93.54,93.2,93.4,33719.0
2019-02-07 15:30:00,93.44,93.82,93.3,93.79,79680.0,93.44,93.82,93.3,93.79,79680.0
2019-02-08 09:30:00,93.23,94.31,93.11,93.27,27245.0,93.23,94.31,93.11,93.27,27245.0
2019-02-08 10:00:00,93.2,93.6,93.01,93.28,46425.0,93.2,93.6,93.01,93.28,46425.0
2019-02-08 10:30:00,93.28,93.75,93.26,93.48,15677.0,93.28,93.75,93.26,93.48,15677.0
2019-02-08 11:00:00,93.49,93.61,93.2,93.48,26742.0,93.49,93.61,93.2,93.48,26742.0
2019-02-08 11:30:00,93.51,93.83,93.37,93.67,30294.0,93.51,93.83,93.37,93.67,30294.0
2019-02-08 12:00:00,93.63,93.79,93.33,93.69,11281.0,93.63,93.79,93.33,93.69,11281.0
2019-02-08 12:30:00,93.67,94.21,93.66,94.13,17001.0,93.67,94.21,93.66,94.13,17001.0
2019-02-08 13:00:00,94.1,94.34,93.85,94.19,17797.0,94.1,94.34,93.85,94.19,17797.0
2019-02-08 13:30:00,94.2,94.38,94.14,94.38,5563.0,94.2,94.38,94.14,94.38,5563.0
2019-02-08 14:00:00,94.44,94.69,94.33,94.69,7080.0,94.44,94.69,94.33,94.69,7080.0
2019-02-08 14:30:00,94.68,94.68,93.94,94.15,16256.0,94.68,94.68,93.94,94.15,16256.0
2019-02-08 15:00:00,94.08,94.31,93.82,93.96,18125.0,94.08,94.31,93.82,93.96,18125.0
2019-02-08 15:30:00,94.04,94.32,93.9,94.27,84810.0,94.04,94.32,93.9,94.27,84810.0
2019-02-11 09:30:00,94.35,94.69,93.51,93.73,52950.0,94.35,94.69,93.51,93.73,52950.0
2019-02-11 10:00:00,93.74,94.45,93.67,94.11,30427.0,93.74,94.45,93.67,94.11,30427.0
2019-02-11 10:30:00,94.05,94.11,93.84,94.03,18138.0,94.05,94.11,93.84,94.03,18138.0
2019-02-11 11:00:00,94.08,94.51,93.99,94.2,26543.0,94.08,94.51,93.99,94.2,26543.0
2019-02-11 11:30:00,94.18,94.4,93.99,94.08,59743.0,94.18,94.4,93.99,94.08,59743.0
2019-02-11 12:00:00,94.17,94.49,93.84,93.91,23130.0,94.17,94.49,93.84,93.91,23130.0
2019-02-11 12:30:00,93.92,93.92,93.35,93.39,25910.0,93.92,93.92,93.35,93.39,25910.0
2019-02-11 13:00:00,93.34,93.48,92.83,92.85,18167.0,93.34,93.48,92.83,92.85,18167.0
2019-02-11 13:30:00,92.98,93.09,92.51,92.83,32014.0,92.98,93.09,92.51,92.83,32014.0
2019-02-11 14:00:00,92.85,92.91,92.31,92.37,25579.0,92.85,92.91,92.31,92.37,25579.0
2019-02-11 14:30:00,92.36,92.36,92.06,92.28,34580.0,92.36,92.36,92.06,92.28,34580.0
2019-02-11 15:00:00,92.4,92.85,92.29,92.79,26937.0,92.4,92.85,92.29,92.79,26937.0
2019-02-11 15:30:00,92.81,92.81,92.4,92.66,131848.0,92.81,92.81,92.4,92.66,131848.0
2019-02-12 09:30:00,93.47,94.36,93.39,93.8,31873.0,93.47,94.36,93.39,93.8,31873.0
2019-02-12 10:00:00,93.79,94.13,93.35,93.48,42135.0,93.79,94.13,93.35,93.48,42135.0
2019-02-12 10:30:00,93.38,94.28,93.38,94.28,19407.0,93.38,94.28,93.38,94.28,19407.0
2019-02-12 11:00:00,94.25,95.37,94.25,95.17,37198.0,94.25,95.37,94.25,95.17,37198.0
2019-02-12 11:30:00,95.17,95.2,94.35,95.2,50872.0,95.17,95.2,94.35,95.2,50872.0
2019-02-12 12:00:00,95.14,95.14,94.5,94.92,14219.0,95.14,95.14,94.5,94.92,14219.0
2019-02-12 12:30:00,94.88,94.88,94.33,94.65,14572.0,94.88,94.88,94.33,94.65,14572.0
2019-02-12 13:00:00,94.66,95.12,94.64,95.03,16455.0,94.66,95.12,94.64,95.03,16455.0
2019-02-12 13:30:00,95.09,95.29,95.01,95.26,19289.0,95.09,95.29,95.01,95.26,19289.0
2019-02-12 14:00:00,95.27,95.36,94.93,94.96,26563.0,95.27,95.36,94.93,94.96,26563.0
2019-02-12 14:30:00,94.94,95.08,94.64,94.78,50099.0,94.94,95.08,94.64,94.78,50099.0
2019-02-12 15:00:00,94.84,95.12,94.7,95.04,30918.0,94.84,95.12,94.7,95.04,30918.0
2019-02-12 15:30:00,95.04,95.4,94.61,95.23,143749.0,95.04,95.4,94.61,95.23,143749.0
2019-02-13 09:30:00,95.71,96.85,95.02,95.38,42838.0,95.71,96.85,95.02,95.38,42838.0
2019-02-13 10:00:00,95.41,95.79,95.11,95.63,46455.0,95.41,95.79,95.11,95.63,46455.0
2019-02-13 10:30:00,95.61,96.02,95.54,95.58,22676.0,95.61,96.02,95.54,95.58,22676.0
2019-02-13 11:00:00,95.65,96.14,95.43,95.43,32678.0,95.65,96.14,95.43,95.43,32678.0
2019-02-13 11:30:00,95.41,95.61,95.11,95.42,28184.0,95.41,95.61,95.11,95.42,28184.0
2019-02-13 12:00:00,95.36,95.5,95.19,95.34,22598.0,95.36,95.5,95.19,95.34,22598.0
2019-02-13 12:30:00,95.26,95.6,95.22,95.28,13693.0,95.26,95.6,95.22,95.28,13693.0
2019-02-13 13:00:00,95.28,95.69,95.26,95.63,17371.0,95.28,95.69,95.26,95.63,17371.0
2019-02-13 13:30:00,95.63,95.82,95.48,95.61,16881.0,95.63,95.82,95.48,95.61,16881.0
2019-02-13 14:00:00,95.66,95.74,95.49,95.53,13384.0,95.66,95.74,95.49,95.53,13384.0
2019-02-13 14:30:00,95.52,95.61,95.32,95.33,14393.0,95.52,95.61,95.32,95.33,14393.0
2019-02-13 15:00:00,95.36,95.41,95.15,95.18,18063.0,95.36,95.41,95.15,95.18,18063.0
2019-02-13 15:30:00,95.22,95.28,94.74,95.24,122599.0,95.22,95.28,94.74,95.24,122599.0
2019-02-14 09:30:00,95.2,95.72,93.22,93.32,112515.0,95.2,95.72,93.22,93.32,112515.0
2019-02-14 10:00:00,93.33,94.18,93.32,93.84,41634.0,93.33,94.18,93.32,93.84,41634.0
2019-02-14 10:30:00,93.95,94.0,92.79,93.26,64196.0,93.95,94.0,92.79,93.26,64196.0
2019-02-14 11:00:00,93.09,93.88,92.86,93.78,35871.0,93.09,93.88,92.86,93.78,35871.0
2019-02-14 11:30:00,93.68,93.9,93.14,93.68,32471.0,93.68,93.9,93.14,93.68,32471.0
2019-02-14 12:00:00,93.71,94.05,93.54,93.74,46423.0,93.71,94.05,93.54,93.74,46423.0
2019-02-14 12:30:00,93.79,93.91,93.67,93.84,38700.0,93.79,93.91,93.67,93.84,38700.0
2019-02-14 13:00:00,93.79,93.86,93.36,93.66,58256.0,93.79,93.86,93.36,93.66,58256.0
2019-02-14 13:30:00,93.72,93.81,93.41,93.67,25540.0,93.72,93.81,93.41,93.67,25540.0
2019-02-14 14:00:00,93.68,93.8,93.47,93.66,17442.0,93.68,93.8,93.47,93.66,17442.0
2019-02-14 14:30:00,93.64,93.78,93.46,93.58,27986.0,93.64,93.78,93.46,93.58,27986.0
2019-02-14 15:00:00,93.56,93.77,93.46,93.53,61368.0,93.56,93.77,93.46,93.53,61368.0
2019-02-14 15:30:00,93.54,93.69,93.39,93.47,68512.0,93.54,93.69,93.39,93.47,68512.0
2019-02-15 09:30:00,94.18,94.6,93.45,93.49,60514.0,94.18,94.6,93.45,93.49,60514.0
2019-02-15 10:00:00,93.49,94.04,93.49,93.76,28207.0,93.49,94.04,93.49,93.76,28207.0
2019-02-15 10:30:00,93.84,94.18,93.69,94.01,84731.0,93.84,94.18,93.69,94.01,84731.0
2019-02-15 11:00:00,94.09,94.11,93.21,93.75,68351.0,94.09,94.11,93.21,93.75,68351.0
2019-02-15 11:30:00,93.75,93.9,93.41,93.59,55841.0,93.75,93.9,93.41,93.59,55841.0
2019-02-15 12:00:00,93.67,94.11,93.54,93.93,56680.0,93.67,94.11,93.54,93.93,56680.0
2019-02-15 12:30:00,93.96,94.07,93.82,93.94,22735.0,93.96,94.07,93.82,93.94,22735.0
2019-02-15 13:00:00,93.99,94.06,93.58,93.69,24166.0,93.99,94.06,93.58,93.69,24166.0
2019-02-15 13:30:00,93.65,93.75,93.55,93.66,30603.0,93.65,93.75,93.55,93.66,30603.0
2019-02-15 14:00:00,93.68,93.86,93.62,93.75,22743.0,93.68,93.86,93.62,93.75,22743.0
2019-02-15 14:30:00,93.78,93.89,93.66,93.87,34777.0,93.78,93.89,93.66,93.87,34777.0
2019-02-15 15:00:00,93.85,94.22,93.74,94.06,72967.0,93.85,94.22,93.74,94.06,72967.0
2019-02-15 15:30:00,94.06,94.08,93.77,94.0,225407.0,94.06,94.08,93.77,94.0,225407.0
2019-02-19 09:30:00,93.78,94.49,93.14,93.32,64633.0,93.78,94.49,93.14,93.32,64633.0
2019-02-19 10:00:00,93.3,93.48,92.93,92.94,36223.0,93.3,93.48,92.93,92.94,36223.0
2019-02-19 10:30:00,92.95,93.08,92.81,92.93,45378.0,92.95,93.08,92.81,92.93,45378.0
2019-02-19 11:00:00,92.9,93.03,92.23,92.31,48509.0,92.9,93.03,92.23,92.31,48509.0
2019-02-19 11:30:00,92.27,92.35,91.77,92.35,74226.0,92.27,92.35,91.77,92.35,74226.0
2019-02-19 12:00:00,92.37,92.73,92.34,92.71,28674.0,92.37,92.73,92.34,92.71,28674.0
2019-02-19 12:30:00,92.7,92.76,92.34,92.51,44450.0,92.7,92.76,92.34,92.51,44450.0
2019-02-19 13:00:00,92.54,92.56,92.09,92.1,13465.0,92.54,92.56,92.09,92.1,13465.0
2019-02-19 13:30:00,92.09,92.09,91.76,91.91,25066.0,92.09,92.09,91.76,91.91,25066.0
2019-02-19 14:00:00,91.94,92.02,91.79,91.89,24491.0,91.94,92.02,91.79,91.89,24491.0
2019-02-19 14:30:00,91.93,92.09,91.81,91.9,41043.0,91.93,92.09,91.81,91.9,41043.0
2019-02-19 15:00:00,91.89,91.95,91.73,91.82,49488.0,91.89,91.95,91.73,91.82,49488.0
2019-02-19 15:30:00,91.82,92.01,91.75,91.83,100711.0,91.82,92.01,91.75,91.83,100711.0
2019-02-20 09:30:00,92.0,92.79,91.58,91.93,50092.0,92.0,92.79,91.58,91.93,50092.0
2019-02-20 10:00:00,92.06,92.06,91.59,91.6,31403.0,92.06,92.06,91.59,91.6,31403.0
2019-02-20 10:30:00,91.59,92.38,91.54,91.94,70902.0,91.59,92.38,91.54,91.94,70902.0
2019-02-20 11:00:00,91.92,91.92,91.38,91.59,36572.0,91.92,91.92,91.38,91.59,36572.0
2019-02-20 11:30:00,91.58,91.58,91.1,91.31,56302.0,91.58,91.58,91.1,91.31,56302.0
2019-02-20 12:00:00,91.31,91.34,90.29,90.3,46856.0,91.31,91.34,90.29,90.3,46856.0
2019-02-20 12:30:00,90.23,90.42,89.08,89.73,134120.0,90.23,90.42,89.08,89.73,134120.0
2019-02-20 13:00:00,89.72,90.06,89.58,89.84,68419.0,89.72,90.06,89.58,89.84,68419.0
2019-02-20 13:30:00,89.86,89.91,89.53,89.9,47927.0,89.86,89.91,89.53,89.9,47927.0
2019-02-20 14:00:00,89.88,89.99,89.48,89.78,53054.0,89.88,89.99,89.48,89.78,53054.0
2019-02-20 14:30:00,89.73,90.19,89.73,90.13,77299.0,89.73,90.19,89.73,90.13,77299.0
2019-02-20 15:00:00,90.12,90.17,89.9,90.06,57745.0,90.12,90.17,89.9,90.06,57745.0
2019-02-20 15:30:00,90.06,90.7,90.04,90.67,186775.0,90.06,90.7,90.04,90.67,186775.0
2019-02-21 09:30:00,90.12,91.33,89.23,89.51,48936.0,90.12,91.33,89.23,89.51,48936.0
2019-02-21 10:00:00,89.52,89.64,88.77,89.15,50559.0,89.52,89.64,88.77,89.15,50559.0
2019-02-21 10:30:00,89.26,89.29,88.6,88.72,64717.0,89.26,89.29,88.6,88.72,64717.0
2019-02-21 11:00:00,88.66,89.26,88.62,89.12,52685.0,88.66,89.26,88.62,89.12,52685.0
2019-02-21 11:30:00,89.09,89.89,89.04,89.79,42321.0,89.09,89.89,89.04,89.79,42321.0
2019-02-21 12:00:00,89.82,89.82,89.45,89.67,32426.0,89.82,89.82,89.45,89.67,32426.0
2019-02-21 12:30:00,89.66,89.82,89.58,89.62,54724.0,89.66,89.82,89.58,89.62,54724.0
2019-02-21 13:00:00,89.65,89.78,89.37,89.38,45057.0,89.65,89.78,89.37,89.38,45057.0
2019-02-21 13:30:00,89.41,89.41,89.06,89.27,30412.0,89.41,89.41,89.06,89.27,30412.0
2019-02-21 14:00:00,89.26,89.45,88.75,88.82,50254.0,89.26,89.45,88.75,88.82,50254.0
2019-02-21 14:30:00,88.87,88.92,88.59,88.6,49071.0,88.87,88.92,88.59,88.6,49071.0
2019-02-21 15:00:00,88.66,89.14,88.51,88.96,40970.0,88.66,89.14,88.51,88.96,40970.0
2019-02-21 15:30:00,88.98,89.0,88.57,88.81,133200.0,88.98,89.0,88.57,88.81,133200.0
2019-02-22 09:30:00,86.14,87.64,84.01,86.87,465628.0,86.14,87.64,84.01,86.87,465628.0
2019-02-22 10:00:00,86.8,88.3,85.99,87.94,276855.0,86.8,88.3,85.99,87.94,276855.0
2019-02-22 10:30:00,87.9,88.66,87.18,88.54,163873.0,87.9,88.66,87.18,88.54,163873.0
2019-02-22 11:00:00,88.57,88.96,88.28,88.82,134370.0,88.57,88.96,88.28,88.82,134370.0
2019-02-22 11:30:00,88.82,89.07,88.51,88.88,86063.0,88.82,89.07,88.51,88.88,86063.0
2019-02-22 12:00:00,88.85,89.3,88.66,89.29,102876.0,88.85,89.3,88.66,89.29,102876.0
2019-02-22 12:30:00,89.28,89.28,88.52,88.52,49329.0,89.28,89.28,88.52,88.52,49329.0
2019-02-22 13:00:00,88.55,89.08,88.37,88.52,70401.0,88.55,89.08,88.37,88.52,70401.0
2019-02-22 13:30:00,88.52,88.64,88.39,88.61,33633.0,88.52,88.64,88.39,88.61,33633.0
2019-02-22 14:00:00,88.61,88.88,87.91,87.91,54001.0,88.61,88.88,87.91,87.91,54001.0
2019-02-22 14:30:00,87.94,88.02,86.79,87.23,78578.0,87.94,88.02,86.79,87.23,78578.0
2019-02-22 15:00:00,87.21,88.05,87.09,88.0,122363.0,87.21,88.05,87.09,88.0,122363.0
2019-02-22 15:30:00,87.99,88.18,87.52,87.87,207910.0,87.99,88.18,87.52,87.87,207910.0
2019-02-25 09:30:00,93.2,95.0,91.0,92.66,669015.0,93.2,95.0,91.0,92.66,669015.0
2019-02-25 10:00:00,92.76,93.68,92.44,92.63,246249.0,92.76,93.68,92.44,92.63,246249.0
2019-02-25 10:30:00,92.63,93.0,91.48,92.0,162680.0,92.63,93.0,91.48,92.0,162680.0
2019-02-25 11:00:00,91.89,92.22,91.31,91.79,172102.0,91.89,92.22,91.31,91.79,172102.0
2019-02-25 11:30:00,91.79,92.55,91.72,91.99,101140.0,91.79,92.55,91.72,91.99,101140.0
2019-02-25 12:00:00,91.98,92.05,91.22,91.23,70190.0,91.98,92.05,91.22,91.23,70190.0
2019-02-25 12:30:00,91.22,91.34,90.94,91.06,105416.0,91.22,91.34,90.94,91.06,105416.0
2019-02-25 13:00:00,91.03,91.59,91.0,91.57,64794.0,91.03,91.59,91.0,91.57,64794.0
2019-02-25 13:30:00,91.57,92.07,91.4,91.69,57215.0,91.57,92.07,91.4,91.69,57215.0
2019-02-25 14:00:00,91.66,91.86,91.52,91.86,39015.0,91.66,91.86,91.52,91.86,39015.0
2019-02-25 14:30:00,91.86,92.1,91.74,91.92,61996.0,91.86,92.1,91.74,91.92,61996.0
2019-02-25 15:00:00,91.92,91.98,91.33,91.45,82905.0,91.92,91.98,91.33,91.45,82905.0
2019-02-25 15:30:00,91.47,91.69,91.31,91.38,232668.0,91.47,91.69,91.31,91.38,232668.0
2019-02-26 09:30:00,91.29,92.32,91.0,91.45,64112.0,91.29,92.32,91.0,91.45,64112.0
2019-02-26 10:00:00,91.45,92.12,91.3,91.98,38037.0,91.45,92.12,91.3,91.98,38037.0
2019-02-26 10:30:00,92.03,92.03,91.56,91.66,36879.0,92.03,92.03,91.56,91.66,36879.0
2019-02-26 11:00:00,91.7,92.45,91.67,92.41,36366.0,91.7,92.45,91.67,92.41,36366.0
2019-02-26 11:30:00,92.42,92.77,92.17,92.68,27389.0,92.42,92.77,92.17,92.68,27389.0
2019-02-26 12:00:00,92.7,92.92,92.45,92.92,29715.0,92.7,92.92,92.45,92.92,29715.0
2019-02-26 12:30:00,92.92,92.98,92.69,92.8,22624.0,92.92,92.98,92.69,92.8,22624.0
2019-02-26 13:00:00,92.83,92.98,92.76,92.94,32582.0,92.83,92.98,92.76,92.94,32582.0
2019-02-26 13:30:00,92.9,93.34,92.79,93.24,40510.0,92.9,93.34,92.79,93.24,40510.0
2019-02-26 14:00:00,93.24,93.46,93.15,93.34,74162.0,93.24,93.46,93.15,93.34,74162.0
2019-02-26 14:30:00,93.31,93.41,92.8,92.8,17140.0,93.31,93.41,92.8,92.8,17140.0
2019-02-26 15:00:00,92.85,93.01,92.44,92.5,55888.0,92.85,93.01,92.44,92.5,55888.0
2019-02-26 15:30:00,92.52,92.61,92.01,92.16,129042.0,92.52,92.61,92.01,92.16,129042.0
2019-02-27 09:30:00,91.78,93.15,91.5,92.57,63797.0,91.78,93.15,91.5,92.57,63797.0
2019-02-27 10:00:00,92.72,92.85,92.04,92.21,36624.0,92.72,92.85,92.04,92.21,36624.0
2019-02-27 10:30:00,92.23,92.81,92.02,92.64,70022.0,92.23,92.81,92.02,92.64,70022.0
2019-02-27 11:00:00,92.64,92.83,92.48,92.71,40404.0,92.64,92.83,92.48,92.71,40404.0
2019-02-27 11:30:00,92.75,93.16,92.65,93.03,58030.0,92.75,93.16,92.65,93.03,58030.0
2019-02-27 12:00:00,93.02,93.14,92.86,92.94,67549.0,93.02,93.14,92.86,92.94,67549.0
2019-02-27 12:30:00,92.94,93.0,92.42,92.43,21181.0,92.94,93.0,92.42,92.43,21181.0
2019-02-27 13:00:00,92.48,93.43,92.48,93.23,56317.0,92.48,93.43,92.48,93.23,56317.0
2019-02-27 13:30:00,93.25,93.28,92.93,93.01,19096.0,93.25,93.28,92.93,93.01,19096.0
2019-02-27 14:00:00,93.03,93.26,92.75,93.2,28877.0,93.03,93.26,92.75,93.2,28877.0
2019-02-27 14:30:00,93.2,93.65,93.2,93.45,28747.0,93.2,93.65,93.2,93.45,28747.0
2019-02-27 15:00:00,93.46,94.24,93.33,93.5,79019.0,93.46,94.24,93.33,93.5,79019.0
2019-02-27 15:30:00,93.46,93.84,93.4,93.78,78603.0,93.46,93.84,93.4,93.78,78603.0
2019-02-28 09:30:00,93.45,93.98,93.03,93.43,33711.0,93.45,93.98,93.03,93.43,33711.0
2019-02-28 10:00:00,93.31,93.42,92.5,92.83,60086.0,93.31,93.42,92.5,92.83,60086.0
2019-02-28 10:30:00,92.86,93.52,92.84,93.21,33679.0,92.86,93.52,92.84,93.21,33679.0
2019-02-28 11:00:00,93.22,93.58,93.12,93.42,29458.0,93.22,93.58,93.12,93.42,29458.0
2019-02-28 11:30:00,93.41,93.98,93.36,93.95,39105.0,93.41,93.98,93.36,93.95,39105.0
2019-02-28 12:00:00,94.02,94.36,93.77,94.35,30185.0,94.02,94.36,93.77,94.35,30185.0
2019-02-28 12:30:00,94.37,94.39,93.77,93.95,48161.0,94.37,94.39,93.77,93.95,48161.0
2019-02-28 13:00:00,93.88,94.11,93.81,94.06,35724.0,93.88,94.11,93.81,94.06,35724.0
2019-02-28 13:30:00,94.03,94.25,93.98,94.25,16899.0,94.03,94.25,93.98,94.25,16899.0
2019-02-28 14:00:00,94.27,94.35,93.95,94.03,36529.0,94.27,94.35,93.95,94.03,36529.0
2019-02-28 14:30:00,94.0,94.0,93.51,93.8,38765.0,94.0,94.0,93.51,93.8,38765.0
2019-02-28 15:00:00,93.84,94.1,93.49,93.67,62064.0,93.84,94.1,93.49,93.67,62064.0
2019-02-28 15:30:00,93.64,93.95,93.19,93.26,121838.0,93.64,93.95,93.19,93.26,121838.0
2019-03-01 09:30:00,93.85,94.56,93.73,94.37,25904.0,93.85,94.56,93.73,94.37,25904.0
2019-03-01 10:00:00,94.32,94.56,93.62,93.86,57300.0,94.32,94.56,93.62,93.86,57300.0
2019-03-01 10:30:00,93.89,94.08,93.5,93.72,26320.0,93.89,94.08,93.5,93.72,26320.0
2019-03-01 11:00:00,93.71,93.8,93.51,93.63,22748.0,93.71,93.8,93.51,93.63,22748.0
2019-03-01 11:30:00,93.73,93.85,93.5,93.74,19625.0,93.73,93.85,93.5,93.74,19625.0
2019-03-01 12:00:00,93.81,94.34,93.75,94.28,18575.0,93.81,94.34,93.75,94.28,18575.0
2019-03-01 12:30:00,94.32,94.43,93.72,93.87,59906.0,94.32,94.43,93.72,93.87,59906.0
2019-03-01 13:00:00,93.89,94.11,93.86,94.11,19852.0,93.89,94.11,93.86,94.11,19852.0
2019-03-01 13:30:00,94.13,94.27,94.07,94.2,24554.0,94.13,94.27,94.07,94.2,24554.0
2019-03-01 14:00:00,94.21,94.49,93.97,94.42,47349.0,94.21,94.49,93.97,94.42,47349.0
2019-03-01 14:30:00,94.43,94.6,94.24,94.39,62456.0,94.43,94.6,94.24,94.39,62456.0
2019-03-01 15:00:00,94.4,94.67,94.38,94.64,45856.0,94.4,94.67,94.38,94.64,45856.0
2019-03-01 15:30:00,94.64,94.78,94.42,94.76,138210.0,94.64,94.78,94.42,94.76,138210.0
2019-03-04 09:30:00,95.0,96.2,94.06,95.85,147154.0,95.0,96.2,94.06,95.85,147154.0
2019-03-04 10:00:00,95.75,95.8,95.28,95.37,64090.0,95.75,95.8,95.28,95.37,64090.0
2019-03-04 10:30:00,95.38,95.59,94.44,94.44,44151.0,95.38,95.59,94.44,94.44,44151.0
2019-03-04 11:00:00,94.51,94.51,92.93,93.19,43225.0,94.51,94.51,92.93,93.19,43225.0
2019-03-04 11:30:00,93.13,93.34,92.19,92.31,37353.0,93.13,93.34,92.19,92.31,37353.0
2019-03-04 12:00:00,92.2,92.59,91.83,92.3,34129.0,92.2,92.59,91.83,92.3,34129.0
2019-03-04 12:30:00,92.29,92.5,91.83,92.29,30487.0,92.29,92.5,91.83,92.29,30487.0
2019-03-04 13:00:00,92.24,92.89,91.96,92.84,19952.0,92.24,92.89,91.96,92.84,19952.0
2019-03-04 13:30:00,92.81,92.9,92.7,92.82,22447.0,92.81,92.9,92.7,92.82,22447.0
2019-03-04 14:00:00,92.87,92.87,92.54,92.79,20437.0,92.87,92.87,92.54,92.79,20437.0
2019-03-04 14:30:00,92.77,93.04,92.65,92.86,27134.0,92.77,93.04,92.65,92.86,27134.0
2019-03-04 15:00:00,92.84,93.12,92.73,93.01,21592.0,92.84,93.12,92.73,93.01,21592.0
2019-03-04 15:30:00,93.01,93.29,92.94,93.16,78300.0,93.01,93.29,92.94,93.16,78300.0
2019-03-05 09:30:00,93.2,93.69,92.05,93.39,50035.0,93.2,93.69,92.05,93.39,50035.0
2019-03-05 10:00:00,93.49,93.96,93.43,93.56,34055.0,93.49,93.96,93.43,93.56,34055.0
2019-03-05 10:30:00,93.58,94.21,93.58,93.88,37797.0,93.58,94.21,93.58,93.88,37797.0
2019-03-05 11:00:00,93.9,94.16,93.79,93.81,30197.0,93.9,94.16,93.79,93.81,30197.0
2019-03-05 11:30:00,93.8,94.6,93.8,94.43,29789.0,93.8,94.6,93.8,94.43,29789.0
2019-03-05 12:00:00,94.43,94.55,94.1,94.16,18278.0,94.43,94.55,94.1,94.16,18278.0
2019-03-05 12:30:00,94.17,94.29,94.05,94.24,17277.0,94.17,94.29,94.05,94.24,17277.0
2019-03-05 13:00:00,94.24,94.61,94.14,94.49,27180.0,94.24,94.61,94.14,94.49,27180.0
2019-03-05 13:30:00,94.43,94.49,94.27,94.44,13580.0,94.43,94.49,94.27,94.44,13580.0
2019-03-05 14:00:00,94.44,94.57,94.18,94.29,18952.0,94.44,94.57,94.18,94.29,18952.0
2019-03-05 14:30:00,94.29,94.39,94.05,94.22,24110.0,94.29,94.39,94.05,94.22,24110.0
2019-03-05 15:00:00,94.21,94.24,92.7,93.21,69841.0,94.21,94.24,92.7,93.21,69841.0
2019-03-05 15:30:00,93.15,93.26,92.6,92.64,82074.0,93.15,93.26,92.6,92.64,82074.0
2019-03-06 09:30:00,92.51,92.51,91.29,91.64,50171.0,92.51,92.51,91.29,91.64,50171.0
2019-03-06 10:00:00,91.62,91.79,91.0,91.06,77365.0,91.62,91.79,91.0,91.06,77365.0
2019-03-06 10:30:00,91.08,91.76,90.5,91.51,61407.0,91.08,91.76,90.5,91.51,61407.0
2019-03-06 11:00:00,91.48,91.98,91.43,91.63,46668.0,91.48,91.98,91.43,91.63,46668.0
2019-03-06 11:30:00,91.63,91.94,91.5,91.63,97499.0,91.63,91.94,91.5,91.63,97499.0
2019-03-06 12:00:00,91.65,92.04,91.47,91.48,28527.0,91.65,92.04,91.47,91.48,28527.0
2019-03-06 12:30:00,91.46,91.6,91.21,91.21,32563.0,91.46,91.6,91.21,91.21,32563.0
2019-03-06 13:00:00,91.17,91.44,90.97,91.02,55309.0,91.17,91.44,90.97,91.02,55309.0
2019-03-06 13:30:00,91.13,91.39,90.96,91.39,14595.0,91.13,91.39,90.96,91.39,14595.0
2019-03-06 14:00:00,91.4,91.4,90.96,91.21,14441.0,91.4,91.4,90.96,91.21,14441.0
2019-03-06 14:30:00,91.25,91.32,91.05,91.15,26436.0,91.25,91.32,91.05,91.15,26436.0
2019-03-06 15:00:00,91.15,91.3,91.09,91.21,61467.0,91.15,91.3,91.09,91.21,61467.0
2019-03-06 15:30:00,91.2,91.45,91.03,91.04,113834.0,91.2,91.45,91.03,91.04,113834.0
2019-03-07 09:30:00,90.78,91.15,89.41,89.53,37030.0,90.78,91.15,89.41,89.53,37030.0
2019-03-07 10:00:00,89.32,90.23,89.21,90.23,97763.0,89.32,90.23,89.21,90.23,97763.0
2019-03-07 10:30:00,90.15,90.98,89.92,90.98,39123.0,90.15,90.98,89.92,90.98,39123.0
2019-03-07 11:00:00,90.91,91.69,90.6,91.63,35957.0,90.91,91.69,90.6,91.63,35957.0
2019-03-07 11:30:00,91.63,92.15,91.43,91.61,29725.0,91.63,92.15,91.43,91.61,29725.0
2019-03-07 12:00:00,91.62,91.79,91.17,91.67,100759.0,91.62,91.79,91.17,91.67,100759.0
2019-03-07 12:30:00,91.66,92.02,91.52,91.93,47982.0,91.66,92.02,91.52,91.93,47982.0
2019-03-07 13:00:00,91.85,91.99,91.34,91.42,15307.0,91.85,91.99,91.34,91.42,15307.0
2019-03-07 13:30:00,91.46,91.48,91.12,91.15,14776.0,91.46,91.48,91.12,91.15,14776.0
2019-03-07 14:00:00,91.14,91.18,90.81,91.12,13996.0,91.14,91.18,90.81,91.12,13996.0
2019-03-07 14:30:00,91.16,91.16,90.77,90.79,19387.0,91.16,91.16,90.77,90.79,19387.0
2019-03-07 15:00:00,90.79,91.32,90.72,91.04,17341.0,90.79,91.32,90.72,91.04,17341.0
2019-03-07 15:30:00,91.01,91.4,91.01,91.32,59454.0,91.01,91.4,91.01,91.32,59454.0
2019-03-08 09:30:00,90.44,90.89,89.95,90.44,30537.0,90.44,90.89,89.95,90.44,30537.0
2019-03-08 10:00:00,90.2,90.8,89.6,90.6,49870.0,90.2,90.8,89.6,90.6,49870.0
2019-03-08 10:30:00,90.59,90.78,90.08,90.61,25619.0,90.59,90.78,90.08,90.61,25619.0
2019-03-08 11:00:00,90.54,91.25,90.43,91.06,31692.0,90.54,91.25,90.43,91.06,31692.0
2019-03-08 11:30:00,91.08,91.38,90.67,90.96,41828.0,91.08,91.38,90.67,90.96,41828.0
2019-03-08 12:00:00,90.89,90.91,90.5,90.61,15874.0,90.89,90.91,90.5,90.61,15874.0
2019-03-08 12:30:00,90.59,90.62,90.14,90.22,16651.0,90.59,90.62,90.14,90.22,16651.0
2019-03-08 13:00:00,90.3,90.6,90.25,90.39,16508.0,90.3,90.6,90.25,90.39,16508.0
2019-03-08 13:30:00,90.46,90.7,90.34,90.51,15378.0,90.46,90.7,90.34,90.51,15378.0
2019-03-08 14:00:00,90.5,90.5,90.11,90.19,26703.0,90.5,90.5,90.11,90.19,26703.0
2019-03-08 14:30:00,90.2,90.35,90.03,90.24,62473.0,90.2,90.35,90.03,90.24,62473.0
2019-03-08 15:00:00,90.26,90.3,89.81,89.85,36839.0,90.26,90.3,89.81,89.85,36839.0
2019-03-08 15:30:00,89.83,90.23,89.63,89.99,109829.0,89.83,90.23,89.63,89.99,109829.0
2019-03-11 09:30:00,89.0,90.16,88.7,90.05,96807.0,89.0,90.16,88.7,90.05,96807.0
2019-03-11 10:00:00,90.1,90.77,90.1,90.45,27758.0,90.1,90.77,90.1,90.45,27758.0
2019-03-11 10:30:00,90.46,90.53,90.11,90.45,16355.0,90.46,90.53,90.11,90.45,16355.0
2019-03-11 11:00:00,90.54,90.86,90.4,90.66,15302.0,90.54,90.86,90.4,90.66,15302.0
2019-03-11 11:30:00,90.64,90.92,89.97,90.38,18568.0,90.64,90.92,89.97,90.38,18568.0
2019-03-11 12:00:00,90.29,90.59,90.17,90.43,14815.0,90.29,90.59,90.17,90.43,14815.0
2019-03-11 12:30:00,90.48,91.15,90.48,90.69,19872.0,90.48,91.15,90.48,90.69,19872.0
2019-03-11 13:00:00,90.7,90.8,90.6,90.67,8618.0,90.7,90.8,90.6,90.67,8618.0
2019-03-11 13:30:00,90.7,90.82,90.59,90.71,7400.0,90.7,90.82,90.59,90.71,7400.0
2019-03-11 14:00:00,90.75,90.84,90.59,90.77,13297.0,90.75,90.84,90.59,90.77,13297.0
2019-03-11 14:30:00,90.82,90.96,90.69,90.85,9566.0,90.82,90.96,90.69,90.85,9566.0
2019-03-11 15:00:00,90.85,91.17,90.82,90.94,19972.0,90.85,91.17,90.82,90.94,19972.0
2019-03-11 15:30:00,91.0,91.41,90.86,91.28,74157.0,91.0,91.41,90.86,91.28,74157.0
2019-03-12 09:30:00,91.47,91.93,91.21,91.6,32474.0,91.47,91.93,91.21,91.6,32474.0
2019-03-12 10:00:00,91.58,91.76,91.3,91.49,19299.0,91.58,91.76,91.3,91.49,19299.0
2019-03-12 10:30:00,91.6,91.98,91.57,91.9,45055.0,91.6,91.98,91.57,91.9,45055.0
2019-03-12 11:00:00,91.91,92.11,91.73,91.98,20775.0,91.91,92.11,91.73,91.98,20775.0
2019-03-12 11:30:00,92.0,92.44,91.9,92.35,32983.0,92.0,92.44,91.9,92.35,32983.0
2019-03-12 12:00:00,92.36,93.07,92.23,92.96,47368.0,92.36,93.07,92.23,92.96,47368.0
2019-03-12 12:30:00,92.81,92.92,92.46,92.76,21438.0,92.81,92.92,92.46,92.76,21438.0
2019-03-12 13:00:00,92.75,92.97,92.61,92.79,20303.0,92.75,92.97,92.61,92.79,20303.0
2019-03-12 13:30:00,92.81,92.82,92.39,92.39,7958.0,92.81,92.82,92.39,92.39,7958.0
2019-03-12 14:00:00,92.41,94.02,92.4,93.2,62032.0,92.41,94.02,92.4,93.2,62032.0
2019-03-12 14:30:00,93.17,93.42,93.03,93.37,23396.0,93.17,93.42,93.03,93.37,23396.0
2019-03-12 15:00:00,93.37,93.37,92.75,92.87,28184.0,93.37,93.37,92.75,92.87,28184.0
2019-03-12 15:30:00,92.82,93.16,92.61,93.03,104627.0,92.82,93.16,92.61,93.03,104627.0
2019-03-13 09:30:00,94.05,94.1,93.08,93.75,138748.0,94.05,94.1,93.08,93.75,138748.0
2019-03-13 10:00:00,93.84,94.55,93.59,94.31,33769.0,93.84,94.55,93.59,94.31,33769.0
2019-03-13 10:30:00,94.35,94.86,94.3,94.8,25609.0,94.35,94.86,94.3,94.8,25609.0
2019-03-13 11:00:00,94.79,95.29,94.71,95.12,74667.0,94.79,95.29,94.71,95.12,74667.0
2019-03-13 11:30:00,95.15,95.28,94.72,94.95,36875.0,95.15,95.28,94.72,94.95,36875.0
2019-03-13 12:00:00,94.97,95.03,94.66,94.77,13919.0,94.97,95.03,94.66,94.77,13919.0
2019-03-13 12:30:00,94.8,95.06,94.79,94.9,18996.0,94.8,95.06,94.79,94.9,18996.0
2019-03-13 13:00:00,94.93,95.02,94.79,94.93,18935.0,94.93,95.02,94.79,94.93,18935.0
2019-03-13 13:30:00,94.93,95.32,94.93,94.98,22219.0,94.93,95.32,94.93,94.98,22219.0
2019-03-13 14:00:00,95.05,95.14,94.94,94.98,21718.0,95.05,95.14,94.94,94.98,21718.0
2019-03-13 14:30:00,94.98,95.24,94.75,95.01,40812.0,94.98,95.24,94.75,95.01,40812.0
2019-03-13 15:00:00,95.03,95.08,94.71,94.91,16860.0,95.03,95.08,94.71,94.91,16860.0
2019-03-13 15:30:00,94.84,95.18,94.84,95.16,99604.0,94.84,95.18,94.84,95.16,99604.0
2019-03-14 09:30:00,95.26,95.85,94.7,95.61,55144.0,95.26,95.85,94.7,95.61,55144.0
2019-03-14 10:00:00,95.61,95.61,94.8,95.21,27276.0,95.61,95.61,94.8,95.21,27276.0
2019-03-14 10:30:00,95.12,95.21,94.45,94.75,105340.0,95.12,95.21,94.45,94.75,105340.0
2019-03-14 11:00:00,94.8,95.02,94.56,94.9,24469.0,94.8,95.02,94.56,94.9,24469.0
2019-03-14 11:30:00,94.98,95.48,94.91,95.48,23762.0,94.98,95.48,94.91,95.48,23762.0
2019-03-14 12:00:00,95.47,95.47,95.06,95.13,13196.0,95.47,95.47,95.06,95.13,13196.0
2019-03-14 12:30:00,95.09,95.19,95.04,95.15,36748.0,95.09,95.19,95.04,95.15,36748.0
2019-03-14 13:00:00,95.1,95.25,95.07,95.11,57606.0,95.1,95.25,95.07,95.11,57606.0
2019-03-14 13:30:00,95.17,95.22,94.95,95.13,5885.0,95.17,95.22,94.95,95.13,5885.0
2019-03-14 14:00:00,95.09,95.15,95.01,95.15,7028.0,95.09,95.15,95.01,95.15,7028.0
2019-03-14 14:30:00,95.17,95.19,94.67,94.73,45202.0,95.17,95.19,94.67,94.73,45202.0
2019-03-14 15:00:00,94.74,94.75,94.43,94.62,20786.0,94.74,94.75,94.43,94.62,20786.0
2019-03-14 15:30:00,94.62,94.8,94.42,94.51,77160.0,94.62,94.8,94.42,94.51,77160.0
2019-03-15 09:30:00,94.58,94.79,94.0,94.48,185918.0,94.58,94.79,94.0,94.48,185918.0
2019-03-15 10:00:00,94.55,94.56,93.77,93.87,23988.0,94.55,94.56,93.77,93.87,23988.0
2019-03-15 10:30:00,93.81,93.94,93.54,93.65,27285.0,93.81,93.94,93.54,93.65,27285.0
2019-03-15 11:00:00,93.64,93.65,93.18,93.27,21987.0,93.64,93.65,93.18,93.27,21987.0
2019-03-15 11:30:00,93.31,93.5,93.12,93.5,75471.0,93.31,93.5,93.12,93.5,75471.0
2019-03-15 12:00:00,93.53,94.68,93.47,94.54,49032.0,93.53,94.68,93.47,94.54,49032.0
2019-03-15 12:30:00,94.54,94.79,94.23,94.28,51172.0,94.54,94.79,94.23,94.28,51172.0
2019-03-15 13:00:00,94.28,94.41,93.94,94.04,49762.0,94.28,94.41,93.94,94.04,49762.0
2019-03-15 13:30:00,94.04,94.61,94.03,94.25,53277.0,94.04,94.61,94.03,94.25,53277.0
2019-03-15 14:00:00,94.25,94.27,93.92,94.13,21731.0,94.25,94.27,93.92,94.13,21731.0
2019-03-15 14:30:00,94.15,94.38,94.12,94.29,15179.0,94.15,94.38,94.12,94.29,15179.0
2019-03-15 15:00:00,94.3,94.31,94.03,94.17,26752.0,94.3,94.31,94.03,94.17,26752.0
2019-03-15 15:30:00,94.17,94.59,94.01,94.52,113898.0,94.17,94.59,94.01,94.52,113898.0
2019-03-18 09:30:00,94.09,94.43,93.64,94.21,56828.0,94.09,94.43,93.64,94.21,56828.0
2019-03-18 10:00:00,94.35,94.41,93.94,94.04,34397.0,94.35,94.41,93.94,94.04,34397.0
2019-03-18 10:30:00,94.09,94.59,93.84,94.56,66217.0,94.09,94.59,93.84,94.56,66217.0
2019-03-18 11:00:00,94.49,94.64,93.71,93.9,19641.0,94.49,94.64,93.71,93.9,19641.0
2019-03-18 11:30:00,93.91,94.17,93.7,93.84,26156.0,93.91,94.17,93.7,93.84,26156.0
2019-03-18 12:00:00,93.84,93.89,93.31,93.42,18487.0,93.84,93.89,93.31,93.42,18487.0
2019-03-18 12:30:00,93.37,93.42,93.04,93.36,32239.0,93.37,93.42,93.04,93.36,32239.0
2019-03-18 13:00:00,93.38,93.42,93.14,93.35,11873.0,93.38,93.42,93.14,93.35,11873.0
2019-03-18 13:30:00,93.34,93.34,93.03,93.17,6814.0,93.34,93.34,93.03,93.17,6814.0
2019-03-18 14:00:00,93.19,93.37,93.05,93.15,13237.0,93.19,93.37,93.05,93.15,13237.0
2019-03-18 14:30:00,93.17,93.26,93.05,93.16,26624.0,93.17,93.26,93.05,93.16,26624.0
2019-03-18 15:00:00,93.17,93.27,92.91,93.14,58089.0,93.17,93.27,92.91,93.14,58089.0
2019-03-18 15:30:00,93.16,93.58,93.07,93.39,58186.0,93.16,93.58,93.07,93.39,58186.0
2019-03-19 09:30:00,93.92,93.92,92.76,92.97,105778.0,93.92,93.92,92.76,92.97,105778.0
2019-03-19 10:00:00,92.97,93.14,92.7,92.75,22168.0,92.97,93.14,92.7,92.75,22168.0
2019-03-19 10:30:00,92.75,93.07,92.5,92.54,18451.0,92.75,93.07,92.5,92.54,18451.0
2019-03-19 11:00:00,92.5,92.88,92.5,92.57,59382.0,92.5,92.88,92.5,92.57,59382.0
2019-03-19 11:30:00,92.56,92.77,92.43,92.71,62605.0,92.56,92.77,92.43,92.71,62605.0
2019-03-19 12:00:00,92.75,92.92,92.52,92.59,56445.0,92.75,92.92,92.52,92.59,56445.0
2019-03-19 12:30:00,92.61,92.63,91.94,92.24,37294.0,92.61,92.63,91.94,92.24,37294.0
2019-03-19 13:00:00,92.22,92.33,92.0,92.08,60960.0,92.22,92.33,92.0,92.08,60960.0
2019-03-19 13:30:00,92.07,92.12,91.79,91.93,41925.0,92.07,92.12,91.79,91.93,41925.0
2019-03-19 14:00:00,91.93,91.98,91.61,91.83,28796.0,91.93,91.98,91.61,91.83,28796.0
2019-03-19 14:30:00,91.86,92.08,91.76,91.81,26343.0,91.86,92.08,91.76,91.81,26343.0
2019-03-19 15:00:00,91.78,91.85,91.33,91.44,72065.0,91.78,91.85,91.33,91.44,72065.0
2019-03-19 15:30:00,91.44,91.54,91.14,91.45,183624.0,91.44,91.54,91.14,91.45,183624.0
2019-03-20 09:30:00,91.42,91.82,90.66,91.06,63830.0,91.42,91.82,90.66,91.06,63830.0
2019-03-20 10:00:00,91.1,91.12,90.52,90.76,24260.0,91.1,91.12,90.52,90.76,24260.0
2019-03-20 10:30:00,90.76,91.06,90.63,91.01,27819.0,90.76,91.06,90.63,91.01,27819.0
2019-03-20 11:00:00,91.05,91.47,91.02,91.09,71493.0,91.05,91.47,91.02,91.09,71493.0
2019-03-20 11:30:00,91.06,91.16,90.39,90.43,23003.0,91.06,91.16,90.39,90.43,23003.0
2019-03-20 12:00:00,90.44,90.61,90.23,90.34,15514.0,90.44,90.61,90.23,90.34,15514.0
2019-03-20 12:30:00,90.31,90.46,89.75,90.12,17613.0,90.31,90.46,89.75,90.12,17613.0
2019-03-20 13:00:00,90.14,90.47,89.95,89.96,25672.0,90.14,90.47,89.95,89.96,25672.0
2019-03-20 13:30:00,89.99,90.31,89.93,90.26,37494.0,89.99,90.31,89.93,90.26,37494.0
2019-03-20 14:00:00,90.3,90.93,90.22,90.59,41864.0,90.3,90.93,90.22,90.59,41864.0
2019-03-20 14:30:00,90.59,90.88,90.26,90.43,59901.0,90.59,90.88,90.26,90.43,59901.0
2019-03-20 15:00:00,90.43,90.64,90.03,90.4,123659.0,90.43,90.64,90.03,90.4,123659.0
2019-03-20 15:30:00,90.37,90.37,89.86,89.96,123348.0,90.37,90.37,89.86,89.96,123348.0
2019-03-21 09:30:00,89.48,90.37,88.81,89.89,52275.0,89.48,90.37,88.81,89.89,52275.0
2019-03-21 10:00:00,89.78,90.43,89.73,89.73,59153.0,89.78,90.43,89.73,89.73,59153.0
2019-03-21 10:30:00,89.63,89.65,89.11,89.42,24607.0,89.63,89.65,89.11,89.42,24607.0
2019-03-21 11:00:00,89.43,90.8,89.43,90.58,124461.0,89.43,90.8,89.43,90.58,124461.0
2019-03-21 11:30:00,90.61,91.11,90.33,91.11,110324.0,90.61,91.11,90.33,91.11,110324.0
2019-03-21 12:00:00,91.2,91.2,90.43,90.81,121362.0,91.2,91.2,90.43,90.81,121362.0
2019-03-21 12:30:00,90.74,90.74,90.18,90.63,36682.0,90.74,90.74,90.18,90.63,36682.0
2019-03-21 13:00:00,90.69,90.75,90.27,90.63,31911.0,90.69,90.75,90.27,90.63,31911.0
2019-03-21 13:30:00,90.69,90.88,90.52,90.62,25605.0,90.69,90.88,90.52,90.62,25605.0
2019-03-21 14:00:00,90.66,90.98,90.6,90.61,46528.0,90.66,90.98,90.6,90.61,46528.0
2019-03-21 14:30:00,90.67,90.92,90.55,90.66,43991.0,90.67,90.92,90.55,90.66,43991.0
2019-03-21 15:00:00,90.65,90.82,90.36,90.54,46081.0,90.65,90.82,90.36,90.54,46081.0
2019-03-21 15:30:00,90.58,90.85,90.46,90.78,119853.0,90.58,90.85,90.46,90.78,119853.0
2019-03-22 09:30:00,90.25,90.83,89.32,89.42,28082.0,90.25,90.83,89.32,89.42,28082.0
2019-03-22 10:00:00,89.38,90.2,89.15,89.73,62168.0,89.38,90.2,89.15,89.73,62168.0
2019-03-22 10:30:00,89.73,89.93,89.2,89.41,76792.0,89.73,89.93,89.2,89.41,76792.0
2019-03-22 11:00:00,89.35,89.61,89.05,89.32,39118.0,89.35,89.61,89.05,89.32,39118.0
2019-03-22 11:30:00,89.25,89.4,88.6,88.6,28371.0,89.25,89.4,88.6,88.6,28371.0
2019-03-22 12:00:00,88.76,89.23,88.6,88.6,59721.0,88.76,89.23,88.6,88.6,59721.0
2019-03-22 12:30:00,88.6,89.07,88.45,89.07,49696.0,88.6,89.07,88.45,89.07,49696.0
2019-03-22 13:00:00,89.01,89.2,88.67,88.79,38104.0,89.01,89.2,88.67,88.79,38104.0
2019-03-22 13:30:00,88.74,88.99,88.66,88.79,36639.0,88.74,88.99,88.66,88.79,36639.0
2019-03-22 14:00:00,88.74,89.17,88.74,89.03,35670.0,88.74,89.17,88.74,89.03,35670.0
2019-03-22 14:30:00,89.05,89.21,88.84,88.97,35585.0,89.05,89.21,88.84,88.97,35585.0
2019-03-22 15:00:00,88.98,89.06,88.57,88.63,39952.0,88.98,89.06,88.57,88.63,39952.0
2019-03-22 15:30:00,88.55,88.61,87.96,88.08,149827.0,88.55,88.61,87.96,88.08,149827.0
2019-03-25 09:30:00,87.86,88.65,86.8,86.8,66150.0,87.86,88.65,86.8,86.8,66150.0
2019-03-25 10:00:00,86.85,87.74,86.62,87.54,143017.0,86.85,87.74,86.62,87.54,143017.0
2019-03-25 10:30:00,87.42,88.17,86.98,87.77,110313.0,87.42,88.17,86.98,87.77,110313.0
2019-03-25 11:00:00,87.83,88.6,87.71,88.49,54581.0,87.83,88.6,87.71,88.49,54581.0
2019-03-25 11:30:00,88.55,88.62,87.87,88.16,44370.0,88.55,88.62,87.87,88.16,44370.0
2019-03-25 12:00:00,88.18,88.39,87.96,88.3,31145.0,88.18,88.39,87.96,88.3,31145.0
2019-03-25 12:30:00,88.3,88.4,87.89,88.36,34104.0,88.3,88.4,87.89,88.36,34104.0
2019-03-25 13:00:00,88.36,88.57,88.12,88.14,48494.0,88.36,88.57,88.12,88.14,48494.0
2019-03-25 13:30:00,88.18,88.29,87.87,88.05,73162.0,88.18,88.29,87.87,88.05,73162.0
2019-03-25 14:00:00,88.06,88.25,88.01,88.22,18764.0,88.06,88.25,88.01,88.22,18764.0
2019-03-25 14:30:00,88.26,88.66,88.11,88.66,57702.0,88.26,88.66,88.11,88.66,57702.0
2019-03-25 15:00:00,88.69,88.7,88.18,88.42,86534.0,88.69,88.7,88.18,88.42,86534.0
2019-03-25 15:30:00,88.42,88.73,88.2,88.56,110719.0,88.42,88.73,88.2,88.56,110719.0
2019-03-26 09:30:00,89.31,89.72,88.68,89.08,123534.0,89.31,89.72,88.68,89.08,123534.0
2019-03-26 10:00:00,88.99,89.36,88.75,89.23,103264.0,88.99,89.36,88.75,89.23,103264.0
2019-03-26 10:30:00,89.17,89.64,88.86,89.55,63134.0,89.17,89.64,88.86,89.55,63134.0
2019-03-26 11:00:00,89.52,89.64,88.84,89.12,25435.0,89.52,89.64,88.84,89.12,25435.0
2019-03-26 11:30:00,89.18,89.18,88.61,88.8,19990.0,89.18,89.18,88.61,88.8,19990.0
2019-03-26 12:00:00,88.88,89.19,88.87,89.09,15819.0,88.88,89.19,88.87,89.09,15819.0
2019-03-26 12:30:00,89.15,89.17,88.86,89.0,28336.0,89.15,89.17,88.86,89.0,28336.0
2019-03-26 13:00:00,88.99,89.39,88.96,89.31,105999.0,88.99,89.39,88.96,89.31,105999.0
2019-03-26 13:30:00,89.25,89.4,89.14,89.18,13902.0,89.25,89.4,89.14,89.18,13902.0
2019-03-26 14:00:00,89.22,89.34,89.04,89.26,19631.0,89.22,89.34,89.04,89.26,19631.0
2019-03-26 14:30:00,89.23,89.5,89.09,89.5,17804.0,89.23,89.5,89.09,89.5,17804.0
2019-03-26 15:00:00,89.47,89.71,89.15,89.17,90925.0,89.47,89.71,89.15,89.17,90925.0
2019-03-26 15:30:00,89.15,89.95,89.08,89.65,143958.0,89.15,89.95,89.08,89.65,143958.0
2019-03-27 09:30:00,89.76,90.0,89.0,89.0,44233.0,89.76,90.0,89.0,89.0,44233.0
2019-03-27 10:00:00,88.93,89.55,88.75,89.42,26523.0,88.93,89.55,88.75,89.42,26523.0
2019-03-27 10:30:00,89.35,89.5,88.75,88.98,42969.0,89.35,89.5,88.75,88.98,42969.0
2019-03-27 11:00:00,89.01,89.15,87.92,87.95,36888.0,89.01,89.15,87.92,87.95,36888.0
2019-03-27 11:30:00,87.9,87.96,87.22,87.48,19844.0,87.9,87.96,87.22,87.48,19844.0
2019-03-27 12:00:00,87.56,88.17,87.22,88.17,19908.0,87.56,88.17,87.22,88.17,19908.0
2019-03-27 12:30:00,88.0,88.34,88.0,88.12,21946.0,88.0,88.34,88.0,88.12,21946.0
2019-03-27 13:00:00,88.11,88.72,87.69,88.53,25290.0,88.11,88.72,87.69,88.53,25290.0
2019-03-27 13:30:00,88.54,88.65,88.32,88.52,10563.0,88.54,88.65,88.32,88.52,10563.0
2019-03-27 14:00:00,88.52,88.94,88.3,88.45,14971.0,88.52,88.94,88.3,88.45,14971.0
2019-03-27 14:30:00,88.46,88.53,88.09,88.16,19960.0,88.46,88.53,88.09,88.16,19960.0
2019-03-27 15:00:00,88.19,88.44,87.83,88.42,55202.0,88.19,88.44,87.83,88.42,55202.0
2019-03-27 15:30:00,88.45,88.56,87.88,87.95,121508.0,88.45,88.56,87.88,87.95,121508.0
2019-03-28 09:30:00,88.03,88.85,88.03,88.79,35258.0,88.03,88.85,88.03,88.79,35258.0
2019-03-28 10:00:00,88.71,89.27,88.53,88.54,38264.0,88.71,89.27,88.53,88.54,38264.0
2019-03-28 10:30:00,88.51,89.06,88.35,88.42,76361.0,88.51,89.06,88.35,88.42,76361.0
2019-03-28 11:00:00,88.47,88.47,87.51,87.56,44690.0,88.47,88.47,87.51,87.56,44690.0
2019-03-28 11:30:00,87.56,87.86,87.2,87.6,88531.0,87.56,87.86,87.2,87.6,88531.0
2019-03-28 12:00:00,87.56,87.83,87.49,87.8,42725.0,87.56,87.83,87.49,87.8,42725.0
2019-03-28 12:30:00,87.79,87.86,87.68,87.75,39167.0,87.79,87.86,87.68,87.75,39167.0
2019-03-28 13:00:00,87.74,87.81,87.59,87.65,39041.0,87.74,87.81,87.59,87.65,39041.0
2019-03-28 13:30:00,87.63,87.78,87.54,87.76,26470.0,87.63,87.78,87.54,87.76,26470.0
2019-03-28 14:00:00,87.75,87.87,87.67,87.75,51128.0,87.75,87.87,87.67,87.75,51128.0
2019-03-28 14:30:00,87.75,87.78,87.53,87.7,23453.0,87.75,87.78,87.53,87.7,23453.0
2019-03-28 15:00:00,87.71,87.82,87.5,87.63,31999.0,87.71,87.82,87.5,87.63,31999.0
2019-03-28 15:30:00,87.63,87.85,87.57,87.78,125711.0,87.63,87.85,87.57,87.78,125711.0
2019-03-29 09:30:00,88.72,88.72,87.82,88.29,58692.0,88.72,88.72,87.82,88.29,58692.0
2019-03-29 10:00:00,88.29,88.74,88.29,88.67,37808.0,88.29,88.74,88.29,88.67,37808.0
2019-03-29 10:30:00,88.76,88.85,88.16,88.4,73651.0,88.76,88.85,88.16,88.4,73651.0
2019-03-29 11:00:00,88.42,89.04,88.3,89.02,32671.0,88.42,89.04,88.3,89.02,32671.0
2019-03-29 11:30:00,88.99,89.1,88.62,88.62,28667.0,88.99,89.1,88.62,88.62,28667.0
2019-03-29 12:00:00,88.61,88.79,88.36,88.79,42579.0,88.61,88.79,88.36,88.79,42579.0
2019-03-29 12:30:00,88.82,89.03,88.76,88.92,19028.0,88.82,89.03,88.76,88.92,19028.0
2019-03-29 13:00:00,88.93,88.96,88.63,88.84,15150.0,88.93,88.96,88.63,88.84,15150.0
2019-03-29 13:30:00,88.84,89.05,88.8,89.03,14094.0,88.84,89.05,88.8,89.03,14094.0
2019-03-29 14:00:00,89.04,89.21,88.91,89.15,19671.0,89.04,89.21,88.91,89.15,19671.0
2019-03-29 14:30:00,89.12,89.13,88.88,88.97,19305.0,89.12,89.13,88.88,88.97,19305.0
2019-03-29 15:00:00,88.96,89.07,88.6,88.73,25379.0,88.96,89.07,88.6,88.73,25379.0
2019-03-29 15:30:00,88.78,88.84,88.54,88.83,121829.0,88.78,88.84,88.54,88.83,121829.0
2019-04-01 09:30:00,89.0,90.22,88.92,89.2,101413.0,89.0,90.22,88.92,89.2,101413.0
2019-04-01 10:00:00,89.25,89.64,88.98,89.45,65385.0,89.25,89.64,88.98,89.45,65385.0
2019-04-01 10:30:00,89.45,89.88,89.31,89.75,38084.0,89.45,89.88,89.31,89.75,38084.0
2019-04-01 11:00:00,89.72,89.86,89.07,89.09,56780.0,89.72,89.86,89.07,89.09,56780.0
2019-04-01 11:30:00,89.09,89.22,88.75,89.18,47122.0,89.09,89.22,88.75,89.18,47122.0
2019-04-01 12:00:00,89.18,89.21,88.97,89.0,30958.0,89.18,89.21,88.97,89.0,30958.0
2019-04-01 12:30:00,88.97,89.01,88.58,88.6,23202.0,88.97,89.01,88.58,88.6,23202.0
2019-04-01 13:00:00,88.62,88.72,88.55,88.64,19821.0,88.62,88.72,88.55,88.64,19821.0
2019-04-01 13:30:00,88.64,88.69,88.56,88.59,23097.0,88.64,88.69,88.56,88.59,23097.0
2019-04-01 14:00:00,88.58,88.94,88.39,88.9,50937.0,88.58,88.94,88.39,88.9,50937.0
2019-04-01 14:30:00,88.9,89.3,88.9,89.28,34529.0,88.9,89.3,88.9,89.28,34529.0
2019-04-01 15:00:00,89.25,89.25,89.05,89.09,37230.0,89.25,89.25,89.05,89.09,37230.0
2019-04-01 15:30:00,89.09,89.46,89.03,89.44,117487.0,89.09,89.46,89.03,89.44,117487.0
2019-04-02 09:30:00,89.43,89.58,87.83,89.57,139347.0,89.43,89.58,87.83,89.57,139347.0
2019-04-02 10:00:00,89.5,90.27,89.38,90.21,56234.0,89.5,90.27,89.38,90.21,56234.0
2019-04-02 10:30:00,90.26,90.75,90.07,90.75,77408.0,90.26,90.75,90.07,90.75,77408.0
2019-04-02 11:00:00,90.79,91.09,90.29,91.03,77996.0,90.79,91.09,90.29,91.03,77996.0
2019-04-02 11:30:00,91.05,91.46,90.87,91.37,42030.0,91.05,91.46,90.87,91.37,42030.0
2019-04-02 12:00:00,91.33,91.39,90.96,91.05,50290.0,91.33,91.39,90.96,91.05,50290.0
2019-04-02 12:30:00,91.01,91.34,91.0,91.23,39664.0,91.01,91.34,91.0,91.23,39664.0
2019-04-02 13:00:00,91.23,91.33,91.07,91.28,22961.0,91.23,91.33,91.07,91.28,22961.0
2019-04-02 13:30:00,91.28,91.56,91.15,91.44,59119.0,91.28,91.56,91.15,91.44,59119.0
2019-04-02 14:00:00,91.47,91.83,91.34,91.34,89814.0,91.47,91.83,91.34,91.34,89814.0
2019-04-02 14:30:00,91.34,91.44,90.73,91.11,141693.0,91.34,91.44,90.73,91.11,141693.0
2019-04-02 15:00:00,91.14,91.52,91.11,91.14,79217.0,91.14,91.52,91.11,91.14,79217.0
2019-04-02 15:30:00,91.15,91.38,91.02,91.23,175998.0,91.15,91.38,91.02,91.23,175998.0
2019-04-03 09:30:00,91.83,92.3,91.04,92.09,84392.0,91.83,92.3,91.04,92.09,84392.0
2019-04-03 10:00:00,91.94,92.42,91.77,91.93,91824.0,91.94,92.42,91.77,91.93,91824.0
2019-04-03 10:30:00,92.0,92.16,91.78,91.98,47035.0,92.0,92.16,91.78,91.98,47035.0
2019-04-03 11:00:00,92.01,92.21,91.77,91.91,65769.0,92.01,92.21,91.77,91.91,65769.0
2019-04-03 11:30:00,91.89,92.34,91.76,91.99,94861.0,91.89,92.34,91.76,91.99,94861.0
2019-04-03 12:00:00,91.99,92.06,91.62,91.73,45257.0,91.99,92.06,91.62,91.73,45257.0
2019-04-03 12:30:00,91.75,92.27,91.73,92.25,65857.0,91.75,92.27,91.73,92.25,65857.0
2019-04-03 13:00:00,92.25,92.4,91.99,92.02,17067.0,92.25,92.4,91.99,92.02,17067.0
2019-04-03 13:30:00,92.01,92.02,91.67,91.7,37385.0,92.01,92.02,91.67,91.7,37385.0
2019-04-03 14:00:00,91.67,91.73,91.41,91.65,63381.0,91.67,91.73,91.41,91.65,63381.0
2019-04-03 14:30:00,91.61,91.8,91.41,91.8,32640.0,91.61,91.8,91.41,91.8,32640.0
2019-04-03 15:00:00,91.8,91.9,91.08,91.8,85844.0,91.8,91.9,91.08,91.8,85844.0
2019-04-03 15:30:00,91.8,92.08,91.75,91.96,199229.0,91.8,92.08,91.75,91.96,199229.0
2019-04-04 09:30:00,92.18,93.92,91.92,93.78,75673.0,92.18,93.92,91.92,93.78,75673.0
2019-04-04 10:00:00,93.84,93.86,93.44,93.76,53393.0,93.84,93.86,93.44,93.76,53393.0
2019-04-04 10:30:00,93.76,93.81,93.22,93.22,78823.0,93.76,93.81,93.22,93.22,78823.0
2019-04-04 11:00:00,93.18,93.32,92.32,92.71,51949.0,93.18,93.32,92.32,92.71,51949.0
2019-04-04 11:30:00,92.67,92.88,92.44,92.81,15896.0,92.67,92.88,92.44,92.81,15896.0
2019-04-04 12:00:00,92.73,92.78,92.13,92.26,27666.0,92.73,92.78,92.13,92.26,27666.0
2019-04-04 12:30:00,92.24,92.33,91.84,92.28,21922.0,92.24,92.33,91.84,92.28,21922.0
2019-04-04 13:00:00,92.29,92.53,92.08,92.48,57814.0,92.29,92.53,92.08,92.48,57814.0
2019-04-04 13:30:00,92.56,92.64,92.2,92.3,19893.0,92.56,92.64,92.2,92.3,19893.0
2019-04-04 14:00:00,92.28,92.5,92.09,92.34,21562.0,92.28,92.5,92.09,92.34,21562.0
2019-04-04 14:30:00,92.31,92.68,92.07,92.68,28201.0,92.31,92.68,92.07,92.68,28201.0
2019-04-04 15:00:00,92.65,92.65,92.35,92.5,30495.0,92.65,92.65,92.35,92.5,30495.0
2019-04-04 15:30:00,92.51,92.54,92.15,92.39,100393.0,92.51,92.54,92.15,92.39,100393.0
2019-04-05 09:30:00,93.03,93.67,92.71,93.59,29170.0,93.03,93.67,92.71,93.59,29170.0
2019-04-05 10:00:00,93.51,94.0,93.46,93.53,45591.0,93.51,94.0,93.46,93.53,45591.0
2019-04-05 10:30:00,93.49,93.57,93.24,93.29,40488.0,93.49,93.57,93.24,93.29,40488.0
2019-04-05 11:00:00,93.31,93.63,93.12,93.52,57845.0,93.31,93.63,93.12,93.52,57845.0
2019-04-05 11:30:00,93.42,93.69,92.97,93.57,50582.0,93.42,93.69,92.97,93.57,50582.0
2019-04-05 12:00:00,93.54,93.6,93.34,93.47,14489.0,93.54,93.6,93.34,93.47,14489.0
2019-04-05 12:30:00,93.52,93.75,93.45,93.72,15605.0,93.52,93.75,93.45,93.72,15605.0
2019-04-05 13:00:00,93.73,93.87,93.55,93.63,35743.0,93.73,93.87,93.55,93.63,35743.0
2019-04-05 13:30:00,93.61,93.79,93.41,93.76,28857.0,93.61,93.79,93.41,93.76,28857.0
2019-04-05 14:00:00,93.75,93.8,93.48,93.56,23558.0,93.75,93.8,93.48,93.56,23558.0
2019-04-05 14:30:00,93.55,93.75,93.54,93.63,24144.0,93.55,93.75,93.54,93.63,24144.0
2019-04-05 15:00:00,93.6,93.84,93.51,93.76,25788.0,93.6,93.84,93.51,93.76,25788.0
2019-04-05 15:30:00,93.79,94.0,93.65,93.97,109675.0,93.79,94.0,93.65,93.97,109675.0
2019-04-08 09:30:00,93.76,93.76,90.74,91.19,68980.0,93.76,93.76,90.74,91.19,68980.0
2019-04-08 10:00:00,91.03,92.12,91.01,92.12,39345.0,91.03,92.12,91.01,92.12,39345.0
2019-04-08 10:30:00,92.21,92.79,92.21,92.52,28242.0,92.21,92.79,92.21,92.52,28242.0
2019-04-08 11:00:00,92.56,92.78,92.4,92.5,20516.0,92.56,92.78,92.4,92.5,20516.0
2019-04-08 11:30:00,92.55,92.76,92.24,92.24,33016.0,92.55,92.76,92.24,92.24,33016.0
2019-04-08 12:00:00,92.3,92.66,92.3,92.66,16515.0,92.3,92.66,92.3,92.66,16515.0
2019-04-08 12:30:00,92.64,92.64,92.45,92.51,10700.0,92.64,92.64,92.45,92.51,10700.0
2019-04-08 13:00:00,92.53,92.6,92.43,92.48,10651.0,92.53,92.6,92.43,92.48,10651.0
2019-04-08 13:30:00,92.48,92.56,92.4,92.56,8267.0,92.48,92.56,92.4,92.56,8267.0
2019-04-08 14:00:00,92.5,92.5,92.31,92.47,11567.0,92.5,92.5,92.31,92.47,11567.0
2019-04-08 14:30:00,92.5,92.53,92.41,92.48,13397.0,92.5,92.53,92.41,92.48,13397.0
2019-04-08 15:00:00,92.49,92.5,92.33,92.4,19326.0,92.49,92.5,92.33,92.4,19326.0
2019-04-08 15:30:00,92.38,92.64,92.32,92.37,64000.0,92.38,92.64,92.32,92.37,64000.0
2019-04-09 09:30:00,91.98,92.75,91.91,92.34,20409.0,91.98,92.75,91.91,92.34,20409.0
2019-04-09 10:00:00,92.27,92.9,92.11,92.71,30064.0,92.27,92.9,92.11,92.71,30064.0
2019-04-09 10:30:00,92.75,92.77,92.2,92.39,37210.0,92.75,92.77,92.2,92.39,37210.0
2019-04-09 11:00:00,92.38,92.52,92.26,92.31,18442.0,92.38,92.52,92.26,92.31,18442.0
2019-04-09 11:30:00,92.39,92.59,92.25,92.58,9444.0,92.39,92.59,92.25,92.58,9444.0
2019-04-09 12:00:00,92.51,92.74,92.44,92.69,14917.0,92.51,92.74,92.44,92.69,14917.0
2019-04-09 12:30:00,92.7,92.77,92.52,92.59,15862.0,92.7,92.77,92.52,92.59,15862.0
2019-04-09 13:00:00,92.54,92.58,92.24,92.25,15594.0,92.54,92.58,92.24,92.25,15594.0
2019-04-09 13:30:00,92.25,92.36,92.22,92.27,11193.0,92.25,92.36,92.22,92.27,11193.0
2019-04-09 14:00:00,92.27,92.36,92.22,92.35,18729.0,92.27,92.36,92.22,92.35,18729.0
2019-04-09 14:30:00,92.31,92.36,92.17,92.24,20978.0,92.31,92.36,92.17,92.24,20978.0
2019-04-09 15:00:00,92.24,92.26,91.76,91.84,21629.0,92.24,92.26,91.76,91.84,21629.0
2019-04-09 15:30:00,91.81,91.93,91.18,91.28,123521.0,91.81,91.93,91.18,91.28,123521.0
2019-04-10 09:30:00,91.7,92.13,90.85,91.75,49769.0,91.7,92.13,90.85,91.75,49769.0
2019-04-10 10:00:00,91.81,92.3,91.6,92.1,45665.0,91.81,92.3,91.6,92.1,45665.0
2019-04-10 10:30:00,92.09,92.82,92.08,92.43,58227.0,92.09,92.82,92.08,92.43,58227.0
2019-04-10 11:00:00,92.46,92.82,92.28,92.58,47190.0,92.46,92.82,92.28,92.58,47190.0
2019-04-10 11:30:00,92.6,92.73,92.36,92.39,26941.0,92.6,92.73,92.36,92.39,26941.0
2019-04-10 12:00:00,92.39,92.51,92.22,92.23,14915.0,92.39,92.51,92.22,92.23,14915.0
2019-04-10 12:30:00,92.25,92.32,92.02,92.23,10981.0,92.25,92.32,92.02,92.23,10981.0
2019-04-10 13:00:00,92.25,92.25,92.01,92.14,12637.0,92.25,92.25,92.01,92.14,12637.0
2019-04-10 13:30:00,92.13,92.26,92.09,92.17,9451.0,92.13,92.26,92.09,92.17,9451.0
2019-04-10 14:00:00,92.24,92.26,91.96,92.06,24054.0,92.24,92.26,91.96,92.06,24054.0
2019-04-10 14:30:00,92.06,92.07,91.87,91.87,14719.0,92.06,92.07,91.87,91.87,14719.0
2019-04-10 15:00:00,91.9,92.05,91.86,92.0,28949.0,91.9,92.05,91.86,92.0,28949.0
2019-04-10 15:30:00,92.01,92.32,92.0,92.27,72437.0,92.01,92.32,92.0,92.27,72437.0
2019-04-11 09:30:00,92.29,93.21,91.61,91.99,41597.0,92.29,93.21,91.61,91.99,41597.0
2019-04-11 10:00:00,92.01,92.01,90.65,90.72,39950.0,92.01,92.01,90.65,90.72,39950.0
2019-04-11 10:30:00,90.8,90.86,90.18,90.23,46394.0,90.8,90.86,90.18,90.23,46394.0
2019-04-11 11:00:00,90.24,90.33,89.89,90.25,34396.0,90.24,90.33,89.89,90.25,34396.0
2019-04-11 11:30:00,90.22,90.33,89.7,89.85,21196.0,90.22,90.33,89.7,89.85,21196.0
2019-04-11 12:00:00,89.85,89.88,89.33,89.33,23878.0,89.85,89.88,89.33,89.33,23878.0
2019-04-11 12:30:00,89.34,89.58,89.09,89.21,40270.0,89.34,89.58,89.09,89.21,40270.0
2019-04-11 13:00:00,89.19,89.58,89.18,89.21,31305.0,89.19,89.58,89.18,89.21,31305.0
2019-04-11 13:30:00,89.16,89.16,88.88,89.05,19384.0,89.16,89.16,88.88,89.05,19384.0
2019-04-11 14:00:00,89.09,89.09,88.77,88.87,18845.0,89.09,89.09,88.77,88.87,18845.0
2019-04-11 14:30:00,88.88,89.0,88.69,88.89,32067.0,88.88,89.0,88.69,88.89,32067.0
2019-04-11 15:00:00,88.86,89.12,88.82,89.02,72272.0,88.86,89.12,88.82,89.02,72272.0
2019-04-11 15:30:00,89.03,89.3,88.72,88.88,147282.0,89.03,89.3,88.72,88.88,147282.0
2019-04-12 09:30:00,89.12,89.97,88.73,89.55,77240.0,89.12,89.97,88.73,89.55,77240.0
2019-04-12 10:00:00,89.68,89.82,89.19,89.25,45047.0,89.68,89.82,89.19,89.25,45047.0
2019-04-12 10:30:00,89.26,89.73,89.2,89.57,51305.0,89.26,89.73,89.2,89.57,51305.0
2019-04-12 11:00:00,89.61,89.83,89.42,89.77,30279.0,89.61,89.83,89.42,89.77,30279.0
2019-04-12 11:30:00,89.77,89.83,89.45,89.51,21911.0,89.77,89.83,89.45,89.51,21911.0
2019-04-12 12:00:00,89.49,89.72,89.29,89.34,51141.0,89.49,89.72,89.29,89.34,51141.0
2019-04-12 12:30:00,89.34,89.43,89.23,89.32,21699.0,89.34,89.43,89.23,89.32,21699.0
2019-04-12 13:00:00,89.29,89.62,89.27,89.4,19430.0,89.29,89.62,89.27,89.4,19430.0
2019-04-12 13:30:00,89.43,89.5,89.21,89.3,18723.0,89.43,89.5,89.21,89.3,18723.0
2019-04-12 14:00:00,89.38,89.51,89.29,89.35,9574.0,89.38,89.51,89.29,89.35,9574.0
2019-04-12 14:30:00,89.35,89.39,89.17,89.28,9855.0,89.35,89.39,89.17,89.28,9855.0
2019-04-12 15:00:00,89.28,89.57,89.22,89.55,25597.0,89.28,89.57,89.22,89.55,25597.0
2019-04-12 15:30:00,89.6,89.96,89.56,89.91,98081.0,89.6,89.96,89.56,89.91,98081.0
2019-04-15 09:30:00,90.1,91.36,89.65,90.31,56453.0,90.1,91.36,89.65,90.31,56453.0
2019-04-15 10:00:00,90.28,90.56,90.08,90.23,36679.0,90.28,90.56,90.08,90.23,36679.0
2019-04-15 10:30:00,90.23,90.32,89.84,90.32,105472.0,90.23,90.32,89.84,90.32,105472.0
2019-04-15 11:00:00,90.33,90.45,90.23,90.23,63712.0,90.33,90.45,90.23,90.23,63712.0
2019-04-15 11:30:00,90.23,90.33,89.96,90.06,40125.0,90.23,90.33,89.96,90.06,40125.0
2019-04-15 12:00:00,90.06,90.14,89.73,90.1,39947.0,90.06,90.14,89.73,90.1,39947.0
2019-04-15 12:30:00,90.12,90.74,90.12,90.51,54966.0,90.12,90.74,90.12,90.51,54966.0
2019-04-15 13:00:00,90.49,90.7,90.47,90.65,34279.0,90.49,90.7,90.47,90.65,34279.0
2019-04-15 13:30:00,90.62,90.82,90.61,90.82,33364.0,90.62,90.82,90.61,90.82,33364.0
2019-04-15 14:00:00,90.81,91.23,90.76,91.22,43800.0,90.81,91.23,90.76,91.22,43800.0
2019-04-15 14:30:00,91.22,91.27,91.0,91.23,53650.0,91.22,91.27,91.0,91.23,53650.0
2019-04-15 15:00:00,91.22,91.48,91.22,91.39,77267.0,91.22,91.48,91.22,91.39,77267.0
2019-04-15 15:30:00,91.39,92.0,91.37,91.89,288711.0,91.39,92.0,91.37,91.89,288711.0
2019-04-16 09:30:00,92.26,92.81,91.17,91.6,35879.0,92.26,92.81,91.17,91.6,35879.0
2019-04-16 10:00:00,91.7,92.2,91.5,91.62,88262.0,91.7,92.2,91.5,91.62,88262.0
2019-04-16 10:30:00,91.62,91.74,91.0,91.1,29474.0,91.62,91.74,91.0,91.1,29474.0
2019-04-16 11:00:00,91.07,91.13,90.78,90.91,39707.0,91.07,91.13,90.78,90.91,39707.0
2019-04-16 11:30:00,90.91,90.97,90.47,90.51,37976.0,90.91,90.97,90.47,90.51,37976.0
2019-04-16 12:00:00,90.54,90.91,90.4,90.45,44288.0,90.54,90.91,90.4,90.45,44288.0
2019-04-16 12:30:00,90.52,90.6,90.13,90.16,43065.0,90.52,90.6,90.13,90.16,43065.0
2019-04-16 13:00:00,90.11,90.18,89.54,89.78,79172.0,90.11,90.18,89.54,89.78,79172.0
2019-04-16 13:30:00,89.77,89.79,89.15,89.22,48846.0,89.77,89.79,89.15,89.22,48846.0
2019-04-16 14:00:00,89.22,89.24,88.66,88.8,44328.0,89.22,89.24,88.66,88.8,44328.0
2019-04-16 14:30:00,88.83,88.93,88.58,88.87,46631.0,88.83,88.93,88.58,88.87,46631.0
2019-04-16 15:00:00,88.86,89.05,88.58,88.59,88879.0,88.86,89.05,88.58,88.59,88879.0
2019-04-16 15:30:00,88.59,88.59,88.17,88.53,208350.0,88.59,88.59,88.17,88.53,208350.0
2019-04-17 09:30:00,88.61,88.62,84.57,84.63,301644.0,88.61,88.62,84.57,84.63,301644.0
2019-04-17 10:00:00,84.75,85.52,84.15,85.23,276095.0,84.75,85.52,84.15,85.23,276095.0
2019-04-17 10:30:00,85.29,85.6,84.86,84.92,181901.0,85.29,85.6,84.86,84.92,181901.0
2019-04-17 11:00:00,84.9,85.08,83.33,83.67,180219.0,84.9,85.08,83.33,83.67,180219.0
2019-04-17 11:30:00,83.65,84.12,83.46,83.61,131578.0,83.65,84.12,83.46,83.61,131578.0
2019-04-17 12:00:00,83.55,83.94,83.42,83.79,140242.0,83.55,83.94,83.42,83.79,140242.0
2019-04-17 12:30:00,83.79,83.87,83.0,83.03,98954.0,83.79,83.87,83.0,83.03,98954.0
2019-04-17 13:00:00,83.07,83.16,82.71,82.91,148911.0,83.07,83.16,82.71,82.91,148911.0
2019-04-17 13:30:00,82.93,82.93,81.82,82.0,215638.0,82.93,82.93,81.82,82.0,215638.0
2019-04-17 14:00:00,82.01,82.42,81.81,82.11,120125.0,82.01,82.42,81.81,82.11,120125.0
2019-04-17 14:30:00,82.11,82.7,82.11,82.35,255348.0,82.11,82.7,82.11,82.35,255348.0
2019-04-17 15:00:00,82.35,82.93,82.32,82.68,181328.0,82.35,82.93,82.32,82.68,181328.0
2019-04-17 15:30:00,82.65,82.91,82.24,82.37,310567.0,82.65,82.91,82.24,82.37,310567.0
2019-04-18 09:30:00,83.46,84.47,82.0,82.16,305181.0,83.46,84.47,82.0,82.16,305181.0
2019-04-18 10:00:00,82.22,82.46,81.23,81.61,95781.0,82.22,82.46,81.23,81.61,95781.0
2019-04-18 10:30:00,81.7,82.33,81.22,82.14,104413.0,81.7,82.33,81.22,82.14,104413.0
2019-04-18 11:00:00,82.15,82.15,81.37,81.74,58902.0,82.15,82.15,81.37,81.74,58902.0
2019-04-18 11:30:00,81.71,82.33,81.69,82.24,54208.0,81.71,82.33,81.69,82.24,54208.0
2019-04-18 12:00:00,82.3,82.56,82.22,82.47,46404.0,82.3,82.56,82.22,82.47,46404.0
2019-04-18 12:30:00,82.49,82.67,82.3,82.4,62221.0,82.49,82.67,82.3,82.4,62221.0
2019-04-18 13:00:00,82.38,83.05,82.33,82.98,155053.0,82.38,83.05,82.33,82.98,155053.0
2019-04-18 13:30:00,82.99,83.05,82.6,82.7,53444.0,82.99,83.05,82.6,82.7,53444.0
2019-04-18 14:00:00,82.67,83.08,82.63,83.08,103534.0,82.67,83.08,82.63,83.08,103534.0
2019-04-18 14:30:00,83.02,83.15,82.72,82.78,38202.0,83.02,83.15,82.72,82.78,38202.0
2019-04-18 15:00:00,82.77,82.94,82.65,82.85,68954.0,82.77,82.94,82.65,82.85,68954.0
2019-04-18 15:30:00,82.82,83.25,82.63,83.24,188941.0,82.82,83.25,82.63,83.24,188941.0
2019-04-22 09:30:00,82.93,84.71,82.77,84.35,87008.0,82.93,84.71,82.77,84.35,87008.0
2019-04-22 10:00:00,84.4,84.6,84.13,84.35,87811.0,84.4,84.6,84.13,84.35,87811.0
2019-04-22 10:30:00,84.28,84.66,83.79,83.88,66945.0,84.28,84.66,83.79,83.88,66945.0
2019-04-22 11:00:00,83.84,83.9,82.97,82.97,42155.0,83.84,83.9,82.97,82.97,42155.0
2019-04-22 11:30:00,82.9,83.11,82.72,82.9,41950.0,82.9,83.11,82.72,82.9,41950.0
2019-04-22 12:00:00,82.9,83.24,82.76,83.2,85227.0,82.9,83.24,82.76,83.2,85227.0
2019-04-22 12:30:00,83.2,83.32,82.95,83.06,25241.0,83.2,83.32,82.95,83.06,25241.0
2019-04-22 13:00:00,83.05,83.59,83.05,83.52,26481.0,83.05,83.59,83.05,83.52,26481.0
2019-04-22 13:30:00,83.55,83.64,83.38,83.48,20524.0,83.55,83.64,83.38,83.48,20524.0
2019-04-22 14:00:00,83.51,83.63,83.4,83.63,27548.0,83.51,83.63,83.4,83.63,27548.0
2019-04-22 14:30:00,83.64,83.68,83.49,83.5,29369.0,83.64,83.68,83.49,83.5,29369.0
2019-04-22 15:00:00,83.51,83.61,83.49,83.52,50382.0,83.51,83.61,83.49,83.52,50382.0
2019-04-22 15:30:00,83.53,83.98,83.38,83.64,121966.0,83.53,83.98,83.38,83.64,121966.0
2019-04-23 09:30:00,83.58,86.4,83.58,85.13,147294.0,83.58,86.4,83.58,85.13,147294.0
2019-04-23 10:00:00,85.1,85.12,84.5,84.9,57275.0,85.1,85.12,84.5,84.9,57275.0
2019-04-23 10:30:00,84.87,85.53,84.52,85.31,77541.0,84.87,85.53,84.52,85.31,77541.0
2019-04-23 11:00:00,85.26,86.19,85.21,85.91,89501.0,85.26,86.19,85.21,85.91,89501.0
2019-04-23 11:30:00,85.9,86.1,85.62,86.06,48357.0,85.9,86.1,85.62,86.06,48357.0
2019-04-23 12:00:00,86.04,86.34,85.99,86.22,49486.0,86.04,86.34,85.99,86.22,49486.0
2019-04-23 12:30:00,86.22,86.23,85.85,86.1,21391.0,86.22,86.23,85.85,86.1,21391.0
2019-04-23 13:00:00,86.09,86.45,86.09,86.22,38757.0,86.09,86.45,86.09,86.22,38757.0
2019-04-23 13:30:00,86.23,86.48,86.23,86.45,27044.0,86.23,86.48,86.23,86.45,27044.0
2019-04-23 14:00:00,86.45,87.19,86.37,87.03,56325.0,86.45,87.19,86.37,87.03,56325.0
2019-04-23 14:30:00,87.0,87.19,86.63,86.85,83822.0,87.0,87.19,86.63,86.85,83822.0
2019-04-23 15:00:00,86.84,86.88,86.14,86.21,78340.0,86.84,86.88,86.14,86.21,78340.0
2019-04-23 15:30:00,86.23,86.4,85.94,85.95,200214.0,86.23,86.4,85.94,85.95,200214.0
2019-04-24 09:30:00,86.16,86.16,84.57,85.0,109372.0,86.16,86.16,84.57,85.0,109372.0
2019-04-24 10:00:00,85.08,85.65,84.82,85.51,31652.0,85.08,85.65,84.82,85.51,31652.0
2019-04-24 10:30:00,85.55,86.06,85.55,85.94,41398.0,85.55,86.06,85.55,85.94,41398.0
2019-04-24 11:00:00,85.98,86.08,85.78,85.91,56548.0,85.98,86.08,85.78,85.91,56548.0
2019-04-24 11:30:00,85.88,86.05,85.8,85.88,59163.0,85.88,86.05,85.8,85.88,59163.0
2019-04-24 12:00:00,85.88,86.0,85.73,85.94,39710.0,85.88,86.0,85.73,85.94,39710.0
2019-04-24 12:30:00,85.93,85.99,85.57,85.66,27844.0,85.93,85.99,85.57,85.66,27844.0
2019-04-24 13:00:00,85.65,86.02,85.6,85.97,23980.0,85.65,86.02,85.6,85.97,23980.0
2019-04-24 13:30:00,85.96,86.07,85.92,85.96,20657.0,85.96,86.07,85.92,85.96,20657.0
2019-04-24 14:00:00,85.95,85.96,85.56,85.71,44911.0,85.95,85.96,85.56,85.71,44911.0
2019-04-24 14:30:00,85.71,86.0,85.7,85.9,31879.0,85.71,86.0,85.7,85.9,31879.0
2019-04-24 15:00:00,85.9,85.95,85.71,85.83,32668.0,85.9,85.95,85.71,85.83,32668.0
2019-04-24 15:30:00,85.81,85.89,85.37,85.48,128817.0,85.81,85.89,85.37,85.48,128817.0
2019-04-25 09:30:00,85.25,85.42,84.52,85.42,99032.0,85.25,85.42,84.52,85.42,99032.0
2019-04-25 10:00:00,85.42,85.42,84.09,84.56,31446.0,85.42,85.42,84.09,84.56,31446.0
2019-04-25 10:30:00,84.49,84.66,84.22,84.31,28681.0,84.49,84.66,84.22,84.31,28681.0
2019-04-25 11:00:00,84.31,84.97,84.0,84.66,44628.0,84.31,84.97,84.0,84.66,44628.0
2019-04-25 11:30:00,84.74,84.96,84.06,84.06,58414.0,84.74,84.96,84.06,84.06,58414.0
2019-04-25 12:00:00,84.07,84.54,84.03,84.41,61729.0,84.07,84.54,84.03,84.41,61729.0
2019-04-25 12:30:00,84.41,84.88,84.41,84.64,43609.0,84.41,84.88,84.41,84.64,43609.0
2019-04-25 13:00:00,84.64,84.75,84.39,84.56,43440.0,84.64,84.75,84.39,84.56,43440.0
2019-04-25 13:30:00,84.54,84.91,84.37,84.82,34452.0,84.54,84.91,84.37,84.82,34452.0
2019-04-25 14:00:00,84.84,84.94,84.68,84.8,57194.0,84.84,84.94,84.68,84.8,57194.0
2019-04-25 14:30:00,84.8,84.99,84.65,84.9,73106.0,84.8,84.99,84.65,84.9,73106.0
2019-04-25 15:00:00,84.9,85.41,84.81,85.3,112133.0,84.9,85.41,84.81,85.3,112133.0
2019-04-25 15:30:00,85.33,85.49,85.27,85.4,201460.0,85.33,85.49,85.27,85.4,201460.0
2019-04-26 09:30:00,84.98,85.5,82.0,82.23,239171.0,84.98,85.5,82.0,82.23,239171.0
2019-04-26 10:00:00,82.23,83.57,82.06,83.07,116831.0,82.23,83.57,82.06,83.07,116831.0
2019-04-26 10:30:00,83.08,83.66,83.05,83.3,91550.0,83.08,83.66,83.05,83.3,91550.0
2019-04-26 11:00:00,83.44,84.74,83.06,84.64,140935.0,83.44,84.74,83.06,84.64,140935.0
2019-04-26 11:30:00,84.64,84.87,84.5,84.52,90498.0,84.64,84.87,84.5,84.52,90498.0
2019-04-26 12:00:00,84.52,84.55,83.61,84.02,213328.0,84.52,84.55,83.61,84.02,213328.0
2019-04-26 12:30:00,84.02,84.42,83.93,84.15,54100.0,84.02,84.42,83.93,84.15,54100.0
2019-04-26 13:00:00,84.17,84.57,84.1,84.39,117834.0,84.17,84.57,84.1,84.39,117834.0
2019-04-26 13:30:00,84.44,84.5,83.82,84.17,104676.0,84.44,84.5,83.82,84.17,104676.0
2019-04-26 14:00:00,84.23,84.44,83.82,84.31,313814.0,84.23,84.44,83.82,84.31,313814.0
2019-04-26 14:30:00,84.4,84.68,84.17,84.68,63614.0,84.4,84.68,84.17,84.68,63614.0
2019-04-26 15:00:00,84.68,85.2,84.68,85.02,104657.0,84.68,85.2,84.68,85.02,104657.0
2019-04-26 15:30:00,85.04,85.25,84.9,85.09,165509.0,85.04,85.25,84.9,85.09,165509.0
2019-04-29 09:30:00,84.98,85.94,84.59,85.78,116251.0,84.98,85.94,84.59,85.78,116251.0
2019-04-29 10:00:00,85.88,86.39,85.52,85.67,118619.0,85.88,86.39,85.52,85.67,118619.0
2019-04-29 10:30:00,85.54,86.18,85.54,86.18,105840.0,85.54,86.18,85.54,86.18,105840.0
2019-04-29 11:00:00,86.15,86.37,85.71,86.26,74785.0,86.15,86.37,85.71,86.26,74785.0
2019-04-29 11:30:00,86.25,86.27,85.65,85.87,80808.0,86.25,86.27,85.65,85.87,80808.0
2019-04-29 12:00:00,85.84,86.26,85.82,86.06,40258.0,85.84,86.26,85.82,86.06,40258.0
2019-04-29 12:30:00,86.09,86.1,85.85,85.93,80932.0,86.09,86.1,85.85,85.93,80932.0
2019-04-29 13:00:00,85.91,85.95,85.7,85.79,20746.0,85.91,85.95,85.7,85.79,20746.0
2019-04-29 13:30:00,85.8,85.88,85.63,85.78,23171.0,85.8,85.88,85.63,85.78,23171.0
2019-04-29 14:00:00,85.81,85.92,85.74,85.78,38961.0,85.81,85.92,85.74,85.78,38961.0
2019-04-29 14:30:00,85.76,85.87,85.66,85.86,53471.0,85.76,85.87,85.66,85.86,53471.0
2019-04-29 15:00:00,85.86,85.88,85.65,85.71,52399.0,85.86,85.88,85.65,85.71,52399.0
2019-04-29 15:30:00,85.7,85.82,85.58,85.74,158756.0,85.7,85.82,85.58,85.74,158756.0
2019-04-30 09:30:00,85.98,86.21,85.43,85.93,50960.0,85.98,86.21,85.43,85.93,50960.0
2019-04-30 10:00:00,86.08,86.08,85.38,85.46,100423.0,86.08,86.08,85.38,85.46,100423.0
2019-04-30 10:30:00,85.48,85.57,84.86,84.89,85412.0,85.48,85.57,84.86,84.89,85412.0
2019-04-30 11:00:00,84.89,84.89,83.66,83.73,68262.0,84.89,84.89,83.66,83.73,68262.0
2019-04-30 11:30:00,83.73,84.21,83.59,84.09,29352.0,83.73,84.21,83.59,84.09,29352.0
2019-04-30 12:00:00,84.08,84.32,83.95,83.99,20120.0,84.08,84.32,83.95,83.99,20120.0
2019-04-30 12:30:00,83.99,84.24,83.68,84.13,143582.0,83.99,84.24,83.68,84.13,143582.0
2019-04-30 13:00:00,84.22,84.8,84.22,84.65,36354.0,84.22,84.8,84.22,84.65,36354.0
2019-04-30 13:30:00,84.65,85.24,84.64,85.07,29659.0,84.65,85.24,84.64,85.07,29659.0
2019-04-30 14:00:00,85.15,85.39,84.95,85.35,29679.0,85.15,85.39,84.95,85.35,29679.0
2019-04-30 14:30:00,85.35,85.45,85.11,85.3,42912.0,85.35,85.45,85.11,85.3,42912.0
2019-04-30 15:00:00,85.31,85.5,85.27,85.45,41155.0,85.31,85.5,85.27,85.45,41155.0
2019-04-30 15:30:00,85.44,85.65,85.39,85.47,103438.0,85.44,85.65,85.39,85.47,103438.0
2019-05-01 09:30:00,85.62,86.52,85.22,85.94,127925.0,85.62,86.52,85.22,85.94,127925.0
2019-05-01 10:00:00,85.9,86.92,85.69,86.85,317483.0,85.9,86.92,85.69,86.85,317483.0
2019-05-01 10:30:00,86.92,86.92,86.07,86.15,74858.0,86.92,86.92,86.07,86.15,74858.0
2019-05-01 11:00:00,86.0,86.3,85.9,85.95,56808.0,86.0,86.3,85.9,85.95,56808.0
2019-05-01 11:30:00,85.98,86.46,85.87,86.33,56697.0,85.98,86.46,85.87,86.33,56697.0
2019-05-01 12:00:00,86.37,86.53,86.03,86.2,29401.0,86.37,86.53,86.03,86.2,29401.0
2019-05-01 12:30:00,86.15,86.15,85.68,85.72,20530.0,86.15,86.15,85.68,85.72,20530.0
2019-05-01 13:00:00,85.83,86.01,85.75,86.01,32291.0,85.83,86.01,85.75,86.01,32291.0
2019-05-01 13:30:00,85.98,86.11,85.83,86.07,63931.0,85.98,86.11,85.83,86.07,63931.0
2019-05-01 14:00:00,86.08,86.48,85.9,86.2,73633.0,86.08,86.48,85.9,86.2,73633.0
2019-05-01 14:30:00,86.16,86.27,85.56,85.79,64011.0,86.16,86.27,85.56,85.79,64011.0
2019-05-01 15:00:00,85.81,86.04,85.05,85.05,115932.0,85.81,86.04,85.05,85.05,115932.0
2019-05-01 15:30:00,85.02,85.08,84.07,84.18,194376.0,85.02,85.08,84.07,84.18,194376.0
2019-05-02 09:30:00,84.17,85.45,83.78,84.93,78292.0,84.17,85.45,83.78,84.93,78292.0
2019-05-02 10:00:00,84.99,85.22,84.67,84.84,38943.0,84.99,85.22,84.67,84.84,38943.0
2019-05-02 10:30:00,84.69,84.69,83.72,83.73,55024.0,84.69,84.69,83.72,83.73,55024.0
2019-05-02 11:00:00,83.72,83.86,83.44,83.54,33880.0,83.72,83.86,83.44,83.54,33880.0
2019-05-02 11:30:00,83.54,84.12,83.04,83.23,48124.0,83.54,84.12,83.04,83.23,48124.0
2019-05-02 12:00:00,83.27,83.97,83.2,83.67,28872.0,83.27,83.97,83.2,83.67,28872.0
2019-05-02 12:30:00,83.69,84.08,83.51,83.59,26021.0,83.69,84.08,83.51,83.59,26021.0
2019-05-02 13:00:00,83.6,83.79,83.17,83.67,63018.0,83.6,83.79,83.17,83.67,63018.0
2019-05-02 13:30:00,83.67,83.83,83.44,83.5,27211.0,83.67,83.83,83.44,83.5,27211.0
2019-05-02 14:00:00,83.45,83.65,83.24,83.28,45676.0,83.45,83.65,83.24,83.28,45676.0
2019-05-02 14:30:00,83.28,83.39,82.91,83.09,59264.0,83.28,83.39,82.91,83.09,59264.0
2019-05-02 15:00:00,83.09,83.45,82.98,83.16,61738.0,83.09,83.45,82.98,83.16,61738.0
2019-05-02 15:30:00,83.16,83.37,82.89,83.36,225542.0,83.16,83.37,82.89,83.36,225542.0
2019-05-03 09:30:00,83.77,84.15,82.9,83.24,56975.0,83.77,84.15,82.9,83.24,56975.0
2019-05-03 10:00:00,83.25,84.06,83.25,83.93,41319.0,83.25,84.06,83.25,83.93,41319.0
2019-05-03 10:30:00,83.93,84.09,83.55,83.8,31016.0,83.93,84.09,83.55,83.8,31016.0
2019-05-03 11:00:00,83.77,84.16,83.51,83.58,35201.0,83.77,84.16,83.51,83.58,35201.0
2019-05-03 11:30:00,83.61,84.0,83.57,83.79,36023.0,83.61,84.0,83.57,83.79,36023.0
2019-05-03 12:00:00,83.73,83.85,83.68,83.75,20041.0,83.73,83.85,83.68,83.75,20041.0
2019-05-03 12:30:00,83.8,84.16,83.76,84.02,63810.0,83.8,84.16,83.76,84.02,63810.0
2019-05-03 13:00:00,84.02,84.19,83.83,84.17,61860.0,84.02,84.19,83.83,84.17,61860.0
2019-05-03 13:30:00,84.17,84.57,84.17,84.5,44344.0,84.17,84.57,84.17,84.5,44344.0
2019-05-03 14:00:00,84.52,84.52,84.25,84.3,16898.0,84.52,84.52,84.25,84.3,16898.0
2019-05-03 14:30:00,84.33,84.33,83.88,83.9,29321.0,84.33,84.33,83.88,83.9,29321.0
2019-05-03 15:00:00,83.9,83.92,83.62,83.78,45762.0,83.9,83.92,83.62,83.78,45762.0
2019-05-03 15:30:00,83.8,84.14,83.77,84.12,131663.0,83.8,84.14,83.77,84.12,131663.0
2019-05-06 09:30:00,82.55,84.21,82.32,83.12,72978.0,82.55,84.21,82.32,83.12,72978.0
2019-05-06 10:00:00,83.02,83.4,82.85,83.28,80107.0,83.02,83.4,82.85,83.28,80107.0
2019-05-06 10:30:00,83.3,84.15,83.28,83.48,58778.0,83.3,84.15,83.28,83.48,58778.0
2019-05-06 11:00:00,83.55,83.58,82.85,83.2,47245.0,83.55,83.58,82.85,83.2,47245.0
2019-05-06 11:30:00,83.22,83.57,82.73,83.57,48806.0,83.22,83.57,82.73,83.57,48806.0
2019-05-06 12:00:00,83.55,83.64,82.94,82.95,50050.0,83.55,83.64,82.94,82.95,50050.0
2019-05-06 12:30:00,82.96,83.02,82.52,82.56,47408.0,82.96,83.02,82.52,82.56,47408.0
2019-05-06 13:00:00,82.58,83.03,82.54,82.97,38618.0,82.58,83.03,82.54,82.97,38618.0
2019-05-06 13:30:00,83.0,83.28,82.93,83.09,25518.0,83.0,83.28,82.93,83.09,25518.0
2019-05-06 14:00:00,83.08,83.4,83.04,83.25,25369.0,83.08,83.4,83.04,83.25,25369.0
2019-05-06 14:30:00,83.28,83.84,83.2,83.61,52967.0,83.28,83.84,83.2,83.61,52967.0
2019-05-06 15:00:00,83.61,83.72,83.25,83.25,102953.0,83.61,83.72,83.25,83.25,102953.0
2019-05-06 15:30:00,83.25,83.62,83.18,83.52,184840.0,83.25,83.62,83.18,83.52,184840.0
2019-05-07 09:30:00,82.49,82.98,81.35,82.3,86229.0,82.49,82.98,81.35,82.3,86229.0
2019-05-07 10:00:00,82.3,82.92,81.88,82.7,72325.0,82.3,82.92,81.88,82.7,72325.0
2019-05-07 10:30:00,82.76,82.97,82.16,82.42,121267.0,82.76,82.97,82.16,82.42,121267.0
2019-05-07 11:00:00,82.41,82.71,81.79,82.31,68145.0,82.41,82.71,81.79,82.31,68145.0
2019-05-07 11:30:00,82.37,82.39,81.64,81.73,46463.0,82.37,82.39,81.64,81.73,46463.0
2019-05-07 12:00:00,81.69,82.23,81.61,82.13,67770.0,81.69,82.23,81.61,82.13,67770.0
2019-05-07 12:30:00,82.13,82.21,81.63,81.65,40016.0,82.13,82.21,81.63,81.65,40016.0
2019-05-07 13:00:00,81.65,81.71,81.05,81.23,84719.0,81.65,81.71,81.05,81.23,84719.0
2019-05-07 13:30:00,81.25,81.99,81.18,81.83,88143.0,81.25,81.99,81.18,81.83,88143.0
2019-05-07 14:00:00,81.84,82.04,81.64,81.85,137571.0,81.84,82.04,81.64,81.85,137571.0
2019-05-07 14:30:00,81.92,82.25,81.7,82.2,131087.0,81.92,82.25,81.7,82.2,131087.0
2019-05-07 15:00:00,82.19,82.19,81.72,81.81,69379.0,82.19,82.19,81.72,81.81,69379.0
2019-05-07 15:30:00,81.78,82.14,81.25,81.91,272031.0,81.78,82.14,81.25,81.91,272031.0
2019-05-08 09:30:00,82.5,82.78,81.81,82.43,167295.0,82.5,82.78,81.81,82.43,167295.0
2019-05-08 10:00:00,82.5,82.59,81.88,82.08,28417.0,82.5,82.59,81.88,82.08,28417.0
2019-05-08 10:30:00,82.04,82.17,81.67,82.0,31954.0,82.04,82.17,81.67,82.0,31954.0
2019-05-08 11:00:00,82.0,82.51,81.86,82.35,45170.0,82.0,82.51,81.86,82.35,45170.0
2019-05-08 11:30:00,82.26,82.39,81.89,81.89,39493.0,82.26,82.39,81.89,81.89,39493.0
2019-05-08 12:00:00,81.99,82.05,81.59,82.0,66294.0,81.99,82.05,81.59,82.0,66294.0
2019-05-08 12:30:00,82.0,82.68,81.96,82.61,88184.0,82.0,82.68,81.96,82.61,88184.0
2019-05-08 13:00:00,82.64,82.85,82.2,82.37,39776.0,82.64,82.85,82.2,82.37,39776.0
2019-05-08 13:30:00,82.37,82.51,82.09,82.48,36428.0,82.37,82.51,82.09,82.48,36428.0
2019-05-08 14:00:00,82.5,82.66,82.44,82.51,44920.0,82.5,82.66,82.44,82.51,44920.0
2019-05-08 14:30:00,82.5,82.65,82.46,82.51,43253.0,82.5,82.65,82.46,82.51,43253.0
2019-05-08 15:00:00,82.5,82.99,82.47,82.91,82288.0,82.5,82.99,82.47,82.91,82288.0
2019-05-08 15:30:00,82.9,82.96,82.52,82.72,167995.0,82.9,82.96,82.52,82.72,167995.0
2019-05-09 09:30:00,82.1,82.58,81.76,82.18,68643.0,82.1,82.58,81.76,82.18,68643.0
2019-05-09 10:00:00,82.15,82.19,81.77,81.92,57535.0,82.15,82.19,81.77,81.92,57535.0
2019-05-09 10:30:00,81.92,82.06,81.35,81.8,65783.0,81.92,82.06,81.35,81.8,65783.0
2019-05-09 11:00:00,81.9,82.24,81.69,82.08,47668.0,81.9,82.24,81.69,82.08,47668.0
2019-05-09 11:30:00,82.1,82.67,82.07,82.48,32600.0,82.1,82.67,82.07,82.48,32600.0
2019-05-09 12:00:00,82.53,83.02,82.11,82.9,43547.0,82.53,83.02,82.11,82.9,43547.0
2019-05-09 12:30:00,82.89,83.45,82.88,83.1,41118.0,82.89,83.45,82.88,83.1,41118.0
2019-05-09 13:00:00,83.15,83.39,82.98,83.05,25361.0,83.15,83.39,82.98,83.05,25361.0
2019-05-09 13:30:00,83.06,83.42,82.97,83.29,68713.0,83.06,83.42,82.97,83.29,68713.0
2019-05-09 14:00:00,83.34,83.52,83.01,83.27,53211.0,83.34,83.52,83.01,83.27,53211.0
2019-05-09 14:30:00,83.25,83.39,82.98,83.01,22815.0,83.25,83.39,82.98,83.01,22815.0
2019-05-09 15:00:00,83.01,83.09,82.66,83.08,30830.0,83.01,83.09,82.66,83.08,30830.0
2019-05-09 15:30:00,83.1,83.55,82.98,83.35,135698.0,83.1,83.55,82.98,83.35,135698.0
2019-05-10 09:30:00,82.92,83.05,82.14,82.53,91519.0,82.92,83.05,82.14,82.53,91519.0
2019-05-10 10:00:00,82.5,82.74,82.26,82.57,143963.0,82.5,82.74,82.26,82.57,143963.0
2019-05-10 10:30:00,82.51,82.72,81.82,82.07,217116.0,82.51,82.72,81.82,82.07,217116.0
2019-05-10 11:00:00,82.06,82.51,81.79,82.19,141913.0,82.06,82.51,81.79,82.19,141913.0
2019-05-10 11:30:00,82.19,82.22,81.39,81.39,55616.0,82.19,82.22,81.39,81.39,55616.0
2019-05-10 12:00:00,81.52,81.88,81.31,81.85,23242.0,81.52,81.88,81.31,81.85,23242.0
2019-05-10 12:30:00,81.89,82.19,81.77,82.12,22374.0,81.89,82.19,81.77,82.12,22374.0
2019-05-10 13:00:00,82.06,82.33,81.87,81.94,34645.0,82.06,82.33,81.87,81.94,34645.0
2019-05-10 13:30:00,82.0,82.4,82.0,82.4,12044.0,82.0,82.4,82.0,82.4,12044.0
2019-05-10 14:00:00,82.4,82.55,82.04,82.18,13979.0,82.4,82.55,82.04,82.18,13979.0
2019-05-10 14:30:00,82.15,82.52,82.11,82.29,22553.0,82.15,82.52,82.11,82.29,22553.0
2019-05-10 15:00:00,82.28,82.83,82.28,82.78,20218.0,82.28,82.83,82.28,82.78,20218.0
2019-05-10 15:30:00,82.75,82.78,82.23,82.43,107978.0,82.75,82.78,82.23,82.43,107978.0
2019-05-13 09:30:00,81.01,81.76,80.81,81.04,60198.0,81.01,81.76,80.81,81.04,60198.0
2019-05-13 10:00:00,81.06,81.17,80.55,80.74,69627.0,81.06,81.17,80.55,80.74,69627.0
2019-05-13 10:30:00,80.69,81.14,80.61,80.81,17997.0,80.69,81.14,80.61,80.81,17997.0
2019-05-13 11:00:00,80.91,80.94,80.32,80.36,37310.0,80.91,80.94,80.32,80.36,37310.0
2019-05-13 11:30:00,80.36,80.6,80.08,80.41,20246.0,80.36,80.6,80.08,80.41,20246.0
2019-05-13 12:00:00,80.38,80.39,79.94,80.19,43587.0,80.38,80.39,79.94,80.19,43587.0
2019-05-13 12:30:00,80.08,80.24,79.87,79.92,37017.0,80.08,80.24,79.87,79.92,37017.0
2019-05-13 13:00:00,79.86,80.08,79.79,79.94,25773.0,79.86,80.08,79.79,79.94,25773.0
2019-05-13 13:30:00,79.94,80.7,79.81,80.7,69194.0,79.94,80.7,79.81,80.7,69194.0
2019-05-13 14:00:00,80.66,81.06,80.46,80.95,19224.0,80.66,81.06,80.46,80.95,19224.0
2019-05-13 14:30:00,80.99,81.13,80.48,81.0,20577.0,80.99,81.13,80.48,81.0,20577.0
2019-05-13 15:00:00,80.95,81.1,80.3,80.4,59290.0,80.95,81.1,80.3,80.4,59290.0
2019-05-13 15:30:00,80.37,80.86,80.29,80.34,164891.0,80.37,80.86,80.29,80.34,164891.0
2019-05-14 09:30:00,80.63,80.95,79.87,79.92,28809.0,80.63,80.95,79.87,79.92,28809.0
2019-05-14 10:00:00,79.92,81.3,79.92,81.3,21120.0,79.92,81.3,79.92,81.3,21120.0
2019-05-14 10:30:00,81.26,81.26,80.65,80.95,29367.0,81.26,81.26,80.65,80.95,29367.0
2019-05-14 11:00:00,80.87,81.41,80.7,81.34,25649.0,80.87,81.41,80.7,81.34,25649.0
2019-05-14 11:30:00,81.32,81.68,81.14,81.43,29241.0,81.32,81.68,81.14,81.43,29241.0
2019-05-14 12:00:00,81.43,81.91,81.12,81.46,25444.0,81.43,81.91,81.12,81.46,25444.0
2019-05-14 12:30:00,81.46,81.63,81.39,81.41,17491.0,81.46,81.63,81.39,81.41,17491.0
2019-05-14 13:00:00,81.43,81.54,81.21,81.21,15946.0,81.43,81.54,81.21,81.21,15946.0
2019-05-14 13:30:00,81.3,81.52,81.2,81.3,12509.0,81.3,81.52,81.2,81.3,12509.0
2019-05-14 14:00:00,81.25,81.48,81.01,81.39,33210.0,81.25,81.48,81.01,81.39,33210.0
2019-05-14 14:30:00,81.41,81.63,81.16,81.24,14540.0,81.41,81.63,81.16,81.24,14540.0
2019-05-14 15:00:00,81.19,81.55,81.14,81.42,34423.0,81.19,81.55,81.14,81.42,34423.0
2019-05-14 15:30:00,81.42,81.42,80.96,81.05,75395.0,81.42,81.42,80.96,81.05,75395.0
2019-05-15 09:30:00,80.71,82.64,80.5,82.56,107468.0,80.71,82.64,80.5,82.56,107468.0
2019-05-15 10:00:00,82.6,84.48,82.4,84.48,161040.0,82.6,84.48,82.4,84.48,161040.0
2019-05-15 10:30:00,84.37,84.71,83.87,84.0,131144.0,84.37,84.71,83.87,84.0,131144.0
2019-05-15 11:00:00,84.04,84.51,83.88,84.5,91261.0,84.04,84.51,83.88,84.5,91261.0
2019-05-15 11:30:00,84.49,85.06,84.23,84.94,104583.0,84.49,85.06,84.23,84.94,104583.0
2019-05-15 12:00:00,84.94,85.5,84.92,85.24,141741.0,84.94,85.5,84.92,85.24,141741.0
2019-05-15 12:30:00,85.22,85.45,84.91,84.96,73729.0,85.22,85.45,84.91,84.96,73729.0
2019-05-15 13:00:00,84.95,85.37,84.92,85.04,169466.0,84.95,85.37,84.92,85.04,169466.0
2019-05-15 13:30:00,85.01,85.49,84.83,85.49,81237.0,85.01,85.49,84.83,85.49,81237.0
2019-05-15 14:00:00,85.41,86.06,85.28,85.98,143801.0,85.41,86.06,85.28,85.98,143801.0
2019-05-15 14:30:00,85.91,86.49,85.85,86.4,86840.0,85.91,86.49,85.85,86.4,86840.0
2019-05-15 15:00:00,86.46,86.89,86.16,86.71,231885.0,86.46,86.89,86.16,86.71,231885.0
2019-05-15 15:30:00,86.7,87.4,86.36,87.21,539027.0,86.7,87.4,86.36,87.21,539027.0
2019-05-16 09:30:00,87.76,89.92,87.75,89.77,244026.0,87.76,89.92,87.75,89.77,244026.0
2019-05-16 10:00:00,89.79,90.3,89.17,90.28,231572.0,89.79,90.3,89.17,90.28,231572.0
2019-05-16 10:30:00,90.32,90.61,89.41,89.48,291292.0,90.32,90.61,89.41,89.48,291292.0
2019-05-16 11:00:00,89.48,89.72,89.0,89.38,292303.0,89.48,89.72,89.0,89.38,292303.0
2019-05-16 11:30:00,89.37,89.74,89.22,89.36,159359.0,89.37,89.74,89.22,89.36,159359.0
2019-05-16 12:00:00,89.39,89.45,89.12,89.32,118221.0,89.39,89.45,89.12,89.32,118221.0
2019-05-16 12:30:00,89.32,89.47,88.98,89.35,176084.0,89.32,89.47,88.98,89.35,176084.0
2019-05-16 13:00:00,89.34,89.42,89.0,89.38,123103.0,89.34,89.42,89.0,89.38,123103.0
2019-05-16 13:30:00,89.35,89.71,89.23,89.43,78329.0,89.35,89.71,89.23,89.43,78329.0
2019-05-16 14:00:00,89.43,89.63,89.19,89.56,88122.0,89.43,89.63,89.19,89.56,88122.0
2019-05-16 14:30:00,89.51,89.76,89.25,89.56,62497.0,89.51,89.76,89.25,89.56,62497.0
2019-05-16 15:00:00,89.53,89.72,89.13,89.57,112556.0,89.53,89.72,89.13,89.57,112556.0
2019-05-16 15:30:00,89.6,89.77,89.4,89.71,348778.0,89.6,89.77,89.4,89.71,348778.0
2019-05-17 09:30:00,89.23,89.75,88.0,89.66,172066.0,89.23,89.75,88.0,89.66,172066.0
2019-05-17 10:00:00,89.61,90.1,89.44,89.99,81901.0,89.61,90.1,89.44,89.99,81901.0
2019-05-17 10:30:00,89.95,90.36,89.78,90.21,195381.0,89.95,90.36,89.78,90.21,195381.0
2019-05-17 11:00:00,90.27,90.36,89.87,89.94,110027.0,90.27,90.36,89.87,89.94,110027.0
2019-05-17 11:30:00,89.95,90.0,89.16,89.38,80267.0,89.95,90.0,89.16,89.38,80267.0
2019-05-17 12:00:00,89.38,89.45,88.96,88.98,72064.0,89.38,89.45,88.96,88.98,72064.0
2019-05-17 12:30:00,89.02,89.41,88.99,89.24,27057.0,89.02,89.41,88.99,89.24,27057.0
2019-05-17 13:00:00,89.28,89.52,89.24,89.32,45632.0,89.28,89.52,89.24,89.32,45632.0
2019-05-17 13:30:00,89.33,89.63,89.24,89.47,46327.0,89.33,89.63,89.24,89.47,46327.0
2019-05-17 14:00:00,89.43,89.48,89.27,89.33,60009.0,89.43,89.48,89.27,89.33,60009.0
2019-05-17 14:30:00,89.35,89.59,89.27,89.48,48604.0,89.35,89.59,89.27,89.48,48604.0
2019-05-17 15:00:00,89.47,89.52,89.0,89.13,73823.0,89.47,89.52,89.0,89.13,73823.0
2019-05-17 15:30:00,89.11,89.37,88.66,88.68,155492.0,89.11,89.37,88.66,88.68,155492.0
2019-05-20 09:30:00,87.89,87.89,86.2,86.85,86546.0,87.89,87.89,86.2,86.85,86546.0
2019-05-20 10:00:00,86.75,87.14,86.56,87.12,30699.0,86.75,87.14,86.56,87.12,30699.0
2019-05-20 10:30:00,87.05,87.28,86.79,86.93,60434.0,87.05,87.28,86.79,86.93,60434.0
2019-05-20 11:00:00,87.04,87.07,86.52,86.87,31154.0,87.04,87.07,86.52,86.87,31154.0
2019-05-20 11:30:00,86.9,87.39,86.81,87.04,45784.0,86.9,87.39,86.81,87.04,45784.0
2019-05-20 12:00:00,87.11,87.37,87.02,87.15,19890.0,87.11,87.37,87.02,87.15,19890.0
2019-05-20 12:30:00,87.15,87.19,86.84,87.06,25784.0,87.15,87.19,86.84,87.06,25784.0
2019-05-20 13:00:00,87.04,87.2,86.74,87.18,36382.0,87.04,87.2,86.74,87.18,36382.0
2019-05-20 13:30:00,87.14,87.31,87.08,87.14,19000.0,87.14,87.31,87.08,87.14,19000.0
2019-05-20 14:00:00,87.13,87.18,86.88,86.91,22279.0,87.13,87.18,86.88,86.91,22279.0
2019-05-20 14:30:00,86.89,87.02,86.58,86.58,27946.0,86.89,87.02,86.58,86.58,27946.0
2019-05-20 15:00:00,86.61,86.79,86.51,86.67,42394.0,86.61,86.79,86.51,86.67,42394.0
2019-05-20 15:30:00,86.66,86.95,86.44,86.71,133441.0,86.66,86.95,86.44,86.71,133441.0
2019-05-21 09:30:00,87.28,87.76,86.71,87.24,50402.0,87.28,87.76,86.71,87.24,50402.0
2019-05-21 10:00:00,87.3,88.45,87.21,88.2,83808.0,87.3,88.45,87.21,88.2,83808.0
2019-05-21 10:30:00,88.15,88.58,87.99,88.33,46124.0,88.15,88.58,87.99,88.33,46124.0
2019-05-21 11:00:00,88.38,88.41,87.73,88.25,58978.0,88.38,88.41,87.73,88.25,58978.0
2019-05-21 11:30:00,88.25,88.34,87.93,88.01,38740.0,88.25,88.34,87.93,88.01,38740.0
2019-05-21 12:00:00,88.02,88.19,88.01,88.18,16058.0,88.02,88.19,88.01,88.18,16058.0
2019-05-21 12:30:00,88.13,88.13,87.79,87.89,13525.0,88.13,88.13,87.79,87.89,13525.0
2019-05-21 13:00:00,87.88,88.01,87.77,87.83,12606.0,87.88,88.01,87.77,87.83,12606.0
2019-05-21 13:30:00,87.82,88.0,87.76,87.93,24329.0,87.82,88.0,87.76,87.93,24329.0
2019-05-21 14:00:00,87.94,88.12,87.89,87.96,16180.0,87.94,88.12,87.89,87.96,16180.0
2019-05-21 14:30:00,88.0,88.02,87.6,87.65,29240.0,88.0,88.02,87.6,87.65,29240.0
2019-05-21 15:00:00,87.65,87.87,87.59,87.77,61285.0,87.65,87.87,87.59,87.77,61285.0
2019-05-21 15:30:00,87.77,87.83,87.13,87.47,141965.0,87.77,87.83,87.13,87.47,141965.0
2019-05-22 09:30:00,87.2,87.9,87.0,87.5,39702.0,87.2,87.9,87.0,87.5,39702.0
2019-05-22 10:00:00,87.58,87.58,86.59,87.03,27609.0,87.58,87.58,86.59,87.03,27609.0
2019-05-22 10:30:00,87.09,87.24,86.57,86.68,31668.0,87.09,87.24,86.57,86.68,31668.0
2019-05-22 11:00:00,86.64,87.0,86.21,86.59,45044.0,86.64,87.0,86.21,86.59,45044.0
2019-05-22 11:30:00,86.59,87.04,86.5,87.04,39640.0,86.59,87.04,86.5,87.04,39640.0
2019-05-22 12:00:00,87.05,87.45,86.95,87.27,40239.0,87.05,87.45,86.95,87.27,40239.0
2019-05-22 12:30:00,87.26,87.45,87.02,87.3,24340.0,87.26,87.45,87.02,87.3,24340.0
2019-05-22 13:00:00,87.35,87.42,87.11,87.37,66661.0,87.35,87.42,87.11,87.37,66661.0
2019-05-22 13:30:00,87.37,87.85,87.26,87.45,130838.0,87.37,87.85,87.26,87.45,130838.0
2019-05-22 14:00:00,87.47,87.78,87.36,87.76,40626.0,87.47,87.78,87.36,87.76,40626.0
2019-05-22 14:30:00,87.72,88.28,87.58,88.08,74682.0,87.72,88.28,87.58,88.08,74682.0
2019-05-22 15:00:00,88.08,88.24,87.88,87.88,87960.0,88.08,88.24,87.88,87.88,87960.0
2019-05-22 15:30:00,87.91,88.03,87.64,87.71,136649.0,87.91,88.03,87.64,87.71,136649.0
2019-05-23 09:30:00,86.99,87.59,86.43,87.22,51308.0,86.99,87.59,86.43,87.22,51308.0
2019-05-23 10:00:00,87.22,87.47,86.79,86.86,25610.0,87.22,87.47,86.79,86.86,25610.0
2019-05-23 10:30:00,86.88,87.43,86.73,87.1,31168.0,86.88,87.43,86.73,87.1,31168.0
2019-05-23 11:00:00,87.13,87.29,86.62,87.09,29698.0,87.13,87.29,86.62,87.09,29698.0
2019-05-23 11:30:00,87.17,87.19,86.42,86.5,29579.0,87.17,87.19,86.42,86.5,29579.0
2019-05-23 12:00:00,86.55,86.93,86.43,86.53,23107.0,86.55,86.93,86.43,86.53,23107.0
2019-05-23 12:30:00,86.53,86.86,86.51,86.75,55682.0,86.53,86.86,86.51,86.75,55682.0
2019-05-23 13:00:00,86.67,86.87,86.58,86.86,26566.0,86.67,86.87,86.58,86.86,26566.0
2019-05-23 13:30:00,86.81,86.86,86.53,86.62,39014.0,86.81,86.86,86.53,86.62,39014.0
2019-05-23 14:00:00,86.65,86.8,86.46,86.54,27006.0,86.65,86.8,86.46,86.54,27006.0
2019-05-23 14:30:00,86.51,86.67,86.42,86.48,42530.0,86.51,86.67,86.42,86.48,42530.0
2019-05-23 15:00:00,86.5,87.3,86.41,87.28,48129.0,86.5,87.3,86.41,87.28,48129.0
2019-05-23 15:30:00,87.28,87.28,86.77,86.96,178262.0,87.28,87.28,86.77,86.96,178262.0
2019-05-24 09:30:00,87.55,88.62,87.45,88.4,83241.0,87.55,88.62,87.45,88.4,83241.0
2019-05-24 10:00:00,88.43,89.33,88.41,88.88,163508.0,88.43,89.33,88.41,88.88,163508.0
2019-05-24 10:30:00,88.78,89.07,88.49,88.73,61393.0,88.78,89.07,88.49,88.73,61393.0
2019-05-24 11:00:00,88.75,88.89,88.46,88.55,38736.0,88.75,88.89,88.46,88.55,38736.0
2019-05-24 11:30:00,88.56,88.8,88.56,88.73,28812.0,88.56,88.8,88.56,88.73,28812.0
2019-05-24 12:00:00,88.72,89.1,88.67,89.1,16108.0,88.72,89.1,88.67,89.1,16108.0
2019-05-24 12:30:00,89.04,89.08,88.69,88.83,55647.0,89.04,89.08,88.69,88.83,55647.0
2019-05-24 13:00:00,88.91,89.0,88.69,88.7,28906.0,88.91,89.0,88.69,88.7,28906.0
2019-05-24 13:30:00,88.69,89.0,88.69,88.75,16347.0,88.69,89.0,88.69,88.75,16347.0
2019-05-24 14:00:00,88.69,88.74,88.54,88.61,13336.0,88.69,88.74,88.54,88.61,13336.0
2019-05-24 14:30:00,88.67,88.91,88.66,88.8,12143.0,88.67,88.91,88.66,88.8,12143.0
2019-05-24 15:00:00,88.85,89.0,88.79,89.0,39639.0,88.85,89.0,88.79,89.0,39639.0
2019-05-24 15:30:00,88.97,89.19,88.91,89.07,189925.0,88.97,89.19,88.91,89.07,189925.0
2019-05-28 09:30:00,88.49,89.88,87.18,87.7,674010.0,88.49,89.88,87.18,87.7,674010.0
2019-05-28 10:00:00,87.66,88.48,87.4,87.9,277932.0,87.66,88.48,87.4,87.9,277932.0
2019-05-28 10:30:00,87.9,87.9,87.2,87.33,255910.0,87.9,87.9,87.2,87.33,255910.0
2019-05-28 11:00:00,87.29,87.45,86.53,86.68,228466.0,87.29,87.45,86.53,86.68,228466.0
2019-05-28 11:30:00,86.69,86.89,86.29,86.7,206834.0,86.69,86.89,86.29,86.7,206834.0
2019-05-28 12:00:00,86.69,87.57,86.68,87.5,111529.0,86.69,87.57,86.68,87.5,111529.0
2019-05-28 12:30:00,87.5,87.75,87.23,87.55,64004.0,87.5,87.75,87.23,87.55,64004.0
2019-05-28 13:00:00,87.55,87.74,87.38,87.45,79505.0,87.55,87.74,87.38,87.45,79505.0
2019-05-28 13:30:00,87.45,87.63,87.23,87.41,104795.0,87.45,87.63,87.23,87.41,104795.0
2019-05-28 14:00:00,87.41,87.51,87.16,87.2,198522.0,87.41,87.51,87.16,87.2,198522.0
2019-05-28 14:30:00,87.2,87.21,86.1,86.25,171359.0,87.2,87.21,86.1,86.25,171359.0
2019-05-28 15:00:00,86.23,86.24,85.69,85.7,287756.0,86.23,86.24,85.69,85.7,287756.0
2019-05-28 15:30:00,85.71,85.71,84.12,84.5,627124.0,85.71,85.71,84.12,84.5,627124.0
2019-05-29 09:30:00,83.78,83.78,82.55,83.4,269934.0,83.78,83.78,82.55,83.4,269934.0
2019-05-29 10:00:00,83.45,84.36,83.28,84.03,125997.0,83.45,84.36,83.28,84.03,125997.0
2019-05-29 10:30:00,84.01,84.16,83.56,83.87,94870.0,84.01,84.16,83.56,83.87,94870.0
2019-05-29 11:00:00,83.89,84.2,83.64,83.75,68797.0,83.89,84.2,83.64,83.75,68797.0
2019-05-29 11:30:00,83.72,83.8,82.92,83.0,75991.0,83.72,83.8,82.92,83.0,75991.0
2019-05-29 12:00:00,82.99,83.35,82.9,83.3,76539.0,82.99,83.35,82.9,83.3,76539.0
2019-05-29 12:30:00,83.28,83.33,83.15,83.2,30124.0,83.28,83.33,83.15,83.2,30124.0
2019-05-29 13:00:00,83.2,83.86,83.08,83.3,45357.0,83.2,83.86,83.08,83.3,45357.0
2019-05-29 13:30:00,83.3,83.62,83.27,83.6,114810.0,83.3,83.62,83.27,83.6,114810.0
2019-05-29 14:00:00,83.6,83.81,83.57,83.66,94009.0,83.6,83.81,83.57,83.66,94009.0
2019-05-29 14:30:00,83.66,83.9,83.44,83.52,61124.0,83.66,83.9,83.44,83.52,61124.0
2019-05-29 15:00:00,83.52,83.52,83.13,83.5,63388.0,83.52,83.52,83.13,83.5,63388.0
2019-05-29 15:30:00,83.49,83.51,82.76,82.99,292836.0,83.49,83.51,82.76,82.99,292836.0
2019-05-30 09:30:00,83.04,84.17,83.04,83.67,81662.0,83.04,84.17,83.04,83.67,81662.0
2019-05-30 10:00:00,83.5,83.86,83.32,83.45,65363.0,83.5,83.86,83.32,83.45,65363.0
2019-05-30 10:30:00,83.4,83.87,83.13,83.43,87012.0,83.4,83.87,83.13,83.43,87012.0
2019-05-30 11:00:00,83.36,83.66,83.14,83.28,65608.0,83.36,83.66,83.14,83.28,65608.0
2019-05-30 11:30:00,83.33,83.34,82.9,82.95,38852.0,83.33,83.34,82.9,82.95,38852.0
2019-05-30 12:00:00,82.95,83.1,82.88,83.02,27930.0,82.95,83.1,82.88,83.02,27930.0
2019-05-30 12:30:00,82.99,83.12,82.83,82.9,36411.0,82.99,83.12,82.83,82.9,36411.0
2019-05-30 13:00:00,82.87,83.14,82.83,83.0,76725.0,82.87,83.14,82.83,83.0,76725.0
2019-05-30 13:30:00,82.98,83.15,82.87,83.05,108786.0,82.98,83.15,82.87,83.05,108786.0
2019-05-30 14:00:00,83.05,83.13,82.81,83.01,169356.0,83.05,83.13,82.81,83.01,169356.0
2019-05-30 14:30:00,83.0,83.16,82.71,83.09,107557.0,83.0,83.16,82.71,83.09,107557.0
2019-05-30 15:00:00,83.09,83.3,83.0,83.21,101685.0,83.09,83.3,83.0,83.21,101685.0
2019-05-30 15:30:00,83.2,83.44,83.08,83.39,178383.0,83.2,83.44,83.08,83.39,178383.0
2019-05-31 09:30:00,82.84,83.85,82.61,82.86,64150.0,82.84,83.85,82.61,82.86,64150.0
2019-05-31 10:00:00,82.99,83.16,82.51,82.95,93196.0,82.99,83.16,82.51,82.95,93196.0
2019-05-31 10:30:00,83.07,83.34,82.37,82.6,54773.0,83.07,83.34,82.37,82.6,54773.0
2019-05-31 11:00:00,82.61,83.11,82.6,82.91,56550.0,82.61,83.11,82.6,82.91,56550.0
2019-05-31 11:30:00,82.95,82.95,82.52,82.71,21979.0,82.95,82.95,82.52,82.71,21979.0
2019-05-31 12:00:00,82.78,83.13,82.51,82.84,51771.0,82.78,83.13,82.51,82.84,51771.0
2019-05-31 12:30:00,82.79,82.99,82.64,82.69,23339.0,82.79,82.99,82.64,82.69,23339.0
2019-05-31 13:00:00,82.74,83.08,82.63,83.05,68770.0,82.74,83.08,82.63,83.05,68770.0
2019-05-31 13:30:00,83.06,83.17,82.61,82.7,51092.0,83.06,83.17,82.61,82.7,51092.0
2019-05-31 14:00:00,82.73,82.74,82.28,82.31,19568.0,82.73,82.74,82.28,82.31,19568.0
2019-05-31 14:30:00,82.31,82.64,82.13,82.5,44171.0,82.31,82.64,82.13,82.5,44171.0
2019-05-31 15:00:00,82.5,82.57,82.26,82.53,165470.0,82.5,82.57,82.26,82.53,165470.0
2019-05-31 15:30:00,82.53,82.57,82.19,82.23,186139.0,82.53,82.57,82.19,82.23,186139.0
2019-06-03 09:30:00,82.5,83.87,82.41,82.57,115118.0,82.5,83.87,82.41,82.57,115118.0
2019-06-03 10:00:00,82.49,82.88,82.06,82.65,96636.0,82.49,82.88,82.06,82.65,96636.0
2019-06-03 10:30:00,82.65,82.84,82.03,82.61,55298.0,82.65,82.84,82.03,82.61,55298.0
2019-06-03 11:00:00,82.64,83.09,82.54,82.91,52962.0,82.64,83.09,82.54,82.91,52962.0
2019-06-03 11:30:00,82.91,83.07,82.61,82.88,57452.0,82.91,83.07,82.61,82.88,57452.0
2019-06-03 12:00:00,82.88,82.96,82.15,82.17,23839.0,82.88,82.96,82.15,82.17,23839.0
2019-06-03 12:30:00,82.17,82.55,82.16,82.28,30285.0,82.17,82.55,82.16,82.28,30285.0
2019-06-03 13:00:00,82.25,82.81,82.05,82.69,64616.0,82.25,82.81,82.05,82.69,64616.0
2019-06-03 13:30:00,82.72,82.79,82.29,82.57,30287.0,82.72,82.79,82.29,82.57,30287.0
2019-06-03 14:00:00,82.61,82.77,82.49,82.74,37482.0,82.61,82.77,82.49,82.74,37482.0
2019-06-03 14:30:00,82.75,82.8,82.3,82.42,31581.0,82.75,82.8,82.3,82.42,31581.0
2019-06-03 15:00:00,82.42,82.44,81.94,82.13,120702.0,82.42,82.44,81.94,82.13,120702.0
2019-06-03 15:30:00,82.1,82.19,81.76,82.11,234371.0,82.1,82.19,81.76,82.11,234371.0
2019-06-04 09:30:00,82.74,82.82,81.97,82.23,96181.0,82.74,82.82,81.97,82.23,96181.0
2019-06-04 10:00:00,82.22,82.41,81.82,82.15,33108.0,82.22,82.41,81.82,82.15,33108.0
2019-06-04 10:30:00,82.14,82.31,81.69,82.25,41320.0,82.14,82.31,81.69,82.25,41320.0
2019-06-04 11:00:00,82.19,82.67,82.18,82.51,42432.0,82.19,82.67,82.18,82.51,42432.0
2019-06-04 11:30:00,82.52,83.04,82.31,82.96,45755.0,82.52,83.04,82.31,82.96,45755.0
2019-06-04 12:00:00,82.97,83.1,82.75,83.07,142310.0,82.97,83.1,82.75,83.07,142310.0
2019-06-04 12:30:00,83.08,83.67,82.9,83.65,97897.0,83.08,83.67,82.9,83.65,97897.0
2019-06-04 13:00:00,83.68,83.82,83.39,83.47,103876.0,83.68,83.82,83.39,83.47,103876.0
2019-06-04 13:30:00,83.46,83.52,83.19,83.28,21561.0,83.46,83.52,83.19,83.28,21561.0
2019-06-04 14:00:00,83.31,83.48,83.2,83.48,40315.0,83.31,83.48,83.2,83.48,40315.0
2019-06-04 14:30:00,83.48,83.5,83.12,83.14,36494.0,83.48,83.5,83.12,83.14,36494.0
2019-06-04 15:00:00,83.14,83.76,83.14,83.72,94577.0,83.14,83.76,83.14,83.72,94577.0
2019-06-04 15:30:00,83.71,84.01,83.56,83.76,231641.0,83.71,84.01,83.56,83.76,231641.0
2019-06-05 09:30:00,84.06,84.38,83.27,83.92,84867.0,84.06,84.38,83.27,83.92,84867.0
2019-06-05 10:00:00,83.97,84.36,83.75,83.94,99469.0,83.97,84.36,83.75,83.94,99469.0
2019-06-05 10:30:00,83.91,83.97,83.45,83.56,114255.0,83.91,83.97,83.45,83.56,114255.0
2019-06-05 11:00:00,83.59,83.78,83.52,83.77,39327.0,83.59,83.78,83.52,83.77,39327.0
2019-06-05 11:30:00,83.73,84.01,83.62,83.81,32412.0,83.73,84.01,83.62,83.81,32412.0
2019-06-05 12:00:00,83.8,84.04,83.52,83.69,29199.0,83.8,84.04,83.52,83.69,29199.0
2019-06-05 12:30:00,83.7,83.81,83.47,83.47,42726.0,83.7,83.81,83.47,83.47,42726.0
2019-06-05 13:00:00,83.47,83.67,83.36,83.41,30803.0,83.47,83.67,83.36,83.41,30803.0
2019-06-05 13:30:00,83.4,83.53,83.24,83.4,39433.0,83.4,83.53,83.24,83.4,39433.0
2019-06-05 14:00:00,83.4,83.68,83.29,83.61,31706.0,83.4,83.68,83.29,83.61,31706.0
2019-06-05 14:30:00,83.59,83.74,83.5,83.61,29741.0,83.59,83.74,83.5,83.61,29741.0
2019-06-05 15:00:00,83.58,83.67,83.23,83.24,99057.0,83.58,83.67,83.23,83.24,99057.0
2019-06-05 15:30:00,83.22,83.86,83.04,83.59,232324.0,83.22,83.86,83.04,83.59,232324.0
2019-06-06 09:30:00,83.45,83.73,82.65,82.65,65501.0,83.45,83.73,82.65,82.65,65501.0
2019-06-06 10:00:00,82.63,82.9,81.79,81.81,48573.0,82.63,82.9,81.79,81.81,48573.0
2019-06-06 10:30:00,81.82,82.03,81.11,81.11,101782.0,81.82,82.03,81.11,81.11,101782.0
2019-06-06 11:00:00,81.11,81.49,80.97,81.49,67937.0,81.11,81.49,80.97,81.49,67937.0
2019-06-06 11:30:00,81.47,81.51,80.33,80.77,126350.0,81.47,81.51,80.33,80.77,126350.0
2019-06-06 12:00:00,80.77,80.9,80.58,80.81,150674.0,80.77,80.9,80.58,80.81,150674.0
2019-06-06 12:30:00,80.8,81.19,80.64,81.0,101542.0,80.8,81.19,80.64,81.0,101542.0
2019-06-06 13:00:00,80.98,81.28,80.74,80.76,140203.0,80.98,81.28,80.74,80.76,140203.0
2019-06-06 13:30:00,80.78,80.83,80.46,80.65,86604.0,80.78,80.83,80.46,80.65,86604.0
2019-06-06 14:00:00,80.71,80.71,80.2,80.2,65410.0,80.71,80.71,80.2,80.2,65410.0
2019-06-06 14:30:00,80.23,80.82,80.21,80.72,59782.0,80.23,80.82,80.21,80.72,59782.0
2019-06-06 15:00:00,80.71,80.85,80.57,80.76,69395.0,80.71,80.85,80.57,80.76,69395.0
2019-06-06 15:30:00,80.75,80.99,80.39,80.51,201345.0,80.75,80.99,80.39,80.51,201345.0
2019-06-07 09:30:00,81.1,81.25,80.13,80.42,52798.0,81.1,81.25,80.13,80.42,52798.0
2019-06-07 10:00:00,80.36,80.5,80.16,80.45,42191.0,80.36,80.5,80.16,80.45,42191.0
2019-06-07 10:30:00,80.46,81.15,80.46,81.1,172153.0,80.46,81.15,80.46,81.1,172153.0
2019-06-07 11:00:00,81.0,81.11,80.0,80.98,1152514.0,81.0,81.11,80.0,80.98,1152514.0
2019-06-07 11:30:00,80.98,81.0,80.05,80.25,102584.0,80.98,81.0,80.05,80.25,102584.0
2019-06-07 12:00:00,80.23,80.26,79.83,80.11,114054.0,80.23,80.26,79.83,80.11,114054.0
2019-06-07 12:30:00,80.12,80.51,80.01,80.22,90012.0,80.12,80.51,80.01,80.22,90012.0
2019-06-07 13:00:00,80.23,80.66,80.14,80.45,93622.0,80.23,80.66,80.14,80.45,93622.0
2019-06-07 13:30:00,80.47,80.6,80.35,80.55,81967.0,80.47,80.6,80.35,80.55,81967.0
2019-06-07 14:00:00,80.57,80.6,80.16,80.27,97210.0,80.57,80.6,80.16,80.27,97210.0
2019-06-07 14:30:00,80.25,80.44,80.11,80.29,95023.0,80.25,80.44,80.11,80.29,95023.0
2019-06-07 15:00:00,80.31,80.6,80.17,80.59,102018.0,80.31,80.6,80.17,80.59,102018.0
2019-06-07 15:30:00,80.57,80.91,80.5,80.67,375672.0,80.57,80.91,80.5,80.67,375672.0
2019-06-10 09:30:00,81.09,81.8,80.78,80.98,133800.0,81.09,81.8,80.78,80.98,133800.0
2019-06-10 10:00:00,81.0,81.31,80.6,81.23,151392.0,81.0,81.31,80.6,81.23,151392.0
2019-06-10 10:30:00,81.21,81.3,80.88,81.0,96071.0,81.21,81.3,80.88,81.0,96071.0
2019-06-10 11:00:00,81.0,81.39,80.9,81.21,79488.0,81.0,81.39,80.9,81.21,79488.0
2019-06-10 11:30:00,81.16,81.43,81.0,81.42,59975.0,81.16,81.43,81.0,81.42,59975.0
2019-06-10 12:00:00,81.4,81.57,81.32,81.45,41529.0,81.4,81.57,81.32,81.45,41529.0
2019-06-10 12:30:00,81.39,81.55,81.36,81.44,29041.0,81.39,81.55,81.36,81.44,29041.0
2019-06-10 13:00:00,81.46,81.81,81.46,81.73,32202.0,81.46,81.81,81.46,81.73,32202.0
2019-06-10 13:30:00,81.71,81.71,81.25,81.46,46604.0,81.71,81.71,81.25,81.46,46604.0
2019-06-10 14:00:00,81.45,81.48,80.87,81.15,49968.0,81.45,81.48,80.87,81.15,49968.0
2019-06-10 14:30:00,81.09,81.66,81.08,81.59,70945.0,81.09,81.66,81.08,81.59,70945.0
2019-06-10 15:00:00,81.57,81.86,81.43,81.63,102061.0,81.57,81.86,81.43,81.63,102061.0
2019-06-10 15:30:00,81.6,81.76,81.01,81.16,201435.0,81.6,81.76,81.01,81.16,201435.0
2019-06-11 09:30:00,81.42,81.64,80.29,80.31,61253.0,81.42,81.64,80.29,80.31,61253.0
2019-06-11 10:00:00,80.39,81.05,80.08,81.04,75553.0,80.39,81.05,80.08,81.04,75553.0
2019-06-11 10:30:00,80.98,81.35,80.74,81.22,104174.0,80.98,81.35,80.74,81.22,104174.0
2019-06-11 11:00:00,81.29,81.5,81.06,81.31,64806.0,81.29,81.5,81.06,81.31,64806.0
2019-06-11 11:30:00,81.33,81.51,80.86,81.11,44446.0,81.33,81.51,80.86,81.11,44446.0
2019-06-11 12:00:00,81.11,81.52,80.81,81.48,91312.0,81.11,81.52,80.81,81.48,91312.0
2019-06-11 12:30:00,81.48,81.68,81.38,81.53,55129.0,81.48,81.68,81.38,81.53,55129.0
2019-06-11 13:00:00,81.52,81.86,81.44,81.56,51727.0,81.52,81.86,81.44,81.56,51727.0
2019-06-11 13:30:00,81.58,81.62,81.31,81.52,38566.0,81.58,81.62,81.31,81.52,38566.0
2019-06-11 14:00:00,81.51,81.66,81.32,81.42,47298.0,81.51,81.66,81.32,81.42,47298.0
2019-06-11 14:30:00,81.42,81.47,81.1,81.33,31311.0,81.42,81.47,81.1,81.33,31311.0
2019-06-11 15:00:00,81.32,81.41,81.15,81.25,52138.0,81.32,81.41,81.15,81.25,52138.0
2019-06-11 15:30:00,81.24,81.32,81.04,81.06,162027.0,81.24,81.32,81.04,81.06,162027.0
2019-06-12 09:30:00,81.08,81.95,80.97,81.54,47258.0,81.08,81.95,80.97,81.54,47258.0
2019-06-12 10:00:00,81.54,82.39,81.36,82.27,44785.0,81.54,82.39,81.36,82.27,44785.0
2019-06-12 10:30:00,82.24,82.5,82.11,82.26,70990.0,82.24,82.5,82.11,82.26,70990.0
2019-06-12 11:00:00,82.25,82.61,82.06,82.11,38523.0,82.25,82.61,82.06,82.11,38523.0
2019-06-12 11:30:00,82.09,82.34,81.89,82.26,33609.0,82.09,82.34,81.89,82.26,33609.0
2019-06-12 12:00:00,82.28,82.45,82.18,82.34,20367.0,82.28,82.45,82.18,82.34,20367.0
2019-06-12 12:30:00,82.32,82.4,82.26,82.27,23977.0,82.32,82.4,82.26,82.27,23977.0
2019-06-12 13:00:00,82.3,82.36,82.2,82.31,23856.0,82.3,82.36,82.2,82.31,23856.0
2019-06-12 13:30:00,82.3,82.59,82.19,82.45,30570.0,82.3,82.59,82.19,82.45,30570.0
2019-06-12 14:00:00,82.51,82.75,82.42,82.61,64320.0,82.51,82.75,82.42,82.61,64320.0
2019-06-12 14:30:00,82.63,82.96,82.54,82.77,32963.0,82.63,82.96,82.54,82.77,32963.0
2019-06-12 15:00:00,82.75,82.81,82.64,82.7,54985.0,82.75,82.81,82.64,82.7,54985.0
2019-06-12 15:30:00,82.68,82.68,82.27,82.3,174139.0,82.68,82.68,82.27,82.3,174139.0
2019-06-13 09:30:00,82.59,83.15,82.22,82.38,33412.0,82.59,83.15,82.22,82.38,33412.0
2019-06-13 10:00:00,82.4,82.76,82.36,82.68,74087.0,82.4,82.76,82.36,82.68,74087.0
2019-06-13 10:30:00,82.69,82.82,82.34,82.48,52765.0,82.69,82.82,82.34,82.48,52765.0
2019-06-13 11:00:00,82.52,82.65,82.33,82.38,33352.0,82.52,82.65,82.33,82.38,33352.0
2019-06-13 11:30:00,82.41,82.43,82.19,82.42,17861.0,82.41,82.43,82.19,82.42,17861.0
2019-06-13 12:00:00,82.41,82.42,82.11,82.31,31980.0,82.41,82.42,82.11,82.31,31980.0
2019-06-13 12:30:00,82.31,82.44,82.23,82.41,25628.0,82.31,82.44,82.23,82.41,25628.0
2019-06-13 13:00:00,82.44,82.44,82.17,82.18,25172.0,82.44,82.44,82.17,82.18,25172.0
2019-06-13 13:30:00,82.2,82.54,82.18,82.27,34922.0,82.2,82.54,82.18,82.27,34922.0
2019-06-13 14:00:00,82.25,82.31,82.1,82.18,36958.0,82.25,82.31,82.1,82.18,36958.0
2019-06-13 14:30:00,82.14,82.45,82.09,82.23,31057.0,82.14,82.45,82.09,82.23,31057.0
2019-06-13 15:00:00,82.26,82.27,82.07,82.15,31026.0,82.26,82.27,82.07,82.15,31026.0
2019-06-13 15:30:00,82.13,82.43,81.93,82.43,141032.0,82.13,82.43,81.93,82.43,141032.0
2019-06-14 09:30:00,82.12,83.03,81.77,82.46,34462.0,82.12,83.03,81.77,82.46,34462.0
2019-06-14 10:00:00,82.38,82.46,81.94,82.31,92394.0,82.38,82.46,81.94,82.31,92394.0
2019-06-14 10:30:00,82.31,82.43,82.19,82.3,37548.0,82.31,82.43,82.19,82.3,37548.0
2019-06-14 11:00:00,82.27,82.32,82.15,82.2,23470.0,82.27,82.32,82.15,82.2,23470.0
2019-06-14 11:30:00,82.16,82.16,81.02,81.2,53364.0,82.16,82.16,81.02,81.2,53364.0
2019-06-14 12:00:00,81.13,81.33,81.05,81.29,21678.0,81.13,81.33,81.05,81.29,21678.0
2019-06-14 12:30:00,81.29,81.36,81.18,81.36,28043.0,81.29,81.36,81.18,81.36,28043.0
2019-06-14 13:00:00,81.37,81.46,81.29,81.33,18440.0,81.37,81.46,81.29,81.33,18440.0
2019-06-14 13:30:00,81.3,81.53,81.2,81.53,14953.0,81.3,81.53,81.2,81.53,14953.0
2019-06-14 14:00:00,81.54,81.54,80.87,80.89,31135.0,81.54,81.54,80.87,80.89,31135.0
2019-06-14 14:30:00,80.89,80.91,80.54,80.56,36278.0,80.89,80.91,80.54,80.56,36278.0
2019-06-14 15:00:00,80.55,81.06,80.55,81.06,37436.0,80.55,81.06,80.55,81.06,37436.0
2019-06-14 15:30:00,81.05,81.17,80.83,80.89,71432.0,81.05,81.17,80.83,80.89,71432.0
2019-06-17 09:30:00,81.08,82.44,81.05,82.12,42391.0,81.08,82.44,81.05,82.12,42391.0
2019-06-17 10:00:00,82.06,83.77,82.06,83.76,76457.0,82.06,83.77,82.06,83.76,76457.0
2019-06-17 10:30:00,83.75,84.81,83.75,84.04,186349.0,83.75,84.81,83.75,84.04,186349.0
2019-06-17 11:00:00,84.08,84.27,83.86,84.27,53867.0,84.08,84.27,83.86,84.27,53867.0
2019-06-17 11:30:00,84.24,84.29,83.82,83.87,50587.0,84.24,84.29,83.82,83.87,50587.0
2019-06-17 12:00:00,83.9,84.17,83.65,84.17,59592.0,83.9,84.17,83.65,84.17,59592.0
2019-06-17 12:30:00,84.13,84.4,84.03,84.28,27241.0,84.13,84.4,84.03,84.28,27241.0
2019-06-17 13:00:00,84.28,84.41,84.12,84.22,98869.0,84.28,84.41,84.12,84.22,98869.0
2019-06-17 13:30:00,84.22,84.3,84.11,84.21,27997.0,84.22,84.3,84.11,84.21,27997.0
2019-06-17 14:00:00,84.19,84.43,84.19,84.32,47925.0,84.19,84.43,84.19,84.32,47925.0
2019-06-17 14:30:00,84.31,84.4,84.21,84.32,35011.0,84.31,84.4,84.21,84.32,35011.0
2019-06-17 15:00:00,84.36,84.55,84.23,84.48,47772.0,84.36,84.55,84.23,84.48,47772.0
2019-06-17 15:30:00,84.47,84.47,84.06,84.17,131786.0,84.47,84.47,84.06,84.17,131786.0
2019-06-18 09:30:00,85.0,86.63,84.36,86.04,90114.0,85.0,86.63,84.36,86.04,90114.0
2019-06-18 10:00:00,86.17,86.32,84.88,85.24,53528.0,86.17,86.32,84.88,85.24,53528.0
2019-06-18 10:30:00,85.22,85.51,85.01,85.14,21181.0,85.22,85.51,85.01,85.14,21181.0
2019-06-18 11:00:00,85.17,85.3,84.88,85.12,74135.0,85.17,85.3,84.88,85.12,74135.0
2019-06-18 11:30:00,85.11,85.14,84.51,84.64,29033.0,85.11,85.14,84.51,84.64,29033.0
2019-06-18 12:00:00,84.62,85.0,84.58,84.95,40293.0,84.62,85.0,84.58,84.95,40293.0
2019-06-18 12:30:00,84.97,85.21,84.96,85.03,34724.0,84.97,85.21,84.96,85.03,34724.0
2019-06-18 13:00:00,85.02,85.26,84.87,85.11,24368.0,85.02,85.26,84.87,85.11,24368.0
2019-06-18 13:30:00,85.18,85.21,84.94,85.13,32747.0,85.18,85.21,84.94,85.13,32747.0
2019-06-18 14:00:00,85.12,85.18,84.83,84.99,28337.0,85.12,85.18,84.83,84.99,28337.0
2019-06-18 14:30:00,84.98,85.42,84.98,85.32,41700.0,84.98,85.42,84.98,85.32,41700.0
2019-06-18 15:00:00,85.32,85.58,85.29,85.49,33184.0,85.32,85.58,85.29,85.49,33184.0
2019-06-18 15:30:00,85.48,85.59,85.28,85.51,92022.0,85.48,85.59,85.28,85.51,92022.0
2019-06-19 09:30:00,85.39,86.42,84.86,85.23,15468.0,85.39,86.42,84.86,85.23,15468.0
2019-06-19 10:00:00,85.26,85.5,85.12,85.35,8138.0,85.26,85.5,85.12,85.35,8138.0
2019-06-19 10:30:00,85.46,85.54,85.18,85.32,8165.0,85.46,85.54,85.18,85.32,8165.0
2019-06-19 11:00:00,85.37,85.38,85.12,85.19,14593.0,85.37,85.38,85.12,85.19,14593.0
2019-06-19 11:30:00,85.23,85.24,84.86,85.05,46603.0,85.23,85.24,84.86,85.05,46603.0
2019-06-19 12:00:00,85.06,85.11,84.91,85.05,15571.0,85.06,85.11,84.91,85.05,15571.0
2019-06-19 12:30:00,84.98,85.17,84.96,85.13,11975.0,84.98,85.17,84.96,85.13,11975.0
2019-06-19 13:00:00,85.11,85.12,84.58,84.8,44128.0,85.11,85.12,84.58,84.8,44128.0
2019-06-19 13:30:00,84.8,84.8,84.62,84.75,22596.0,84.8,84.8,84.62,84.75,22596.0
2019-06-19 14:00:00,84.76,85.73,84.68,85.1,46513.0,84.76,85.73,84.68,85.1,46513.0
2019-06-19 14:30:00,85.11,85.36,84.9,85.05,28563.0,85.11,85.36,84.9,85.05,28563.0
2019-06-19 15:00:00,85.09,85.32,85.04,85.24,26038.0,85.09,85.32,85.04,85.24,26038.0
2019-06-19 15:30:00,85.22,85.31,84.98,84.98,109414.0,85.22,85.31,84.98,84.98,109414.0
2019-06-20 09:30:00,85.89,87.81,85.89,87.66,59915.0,85.89,87.81,85.89,87.66,59915.0
2019-06-20 10:00:00,87.66,87.83,86.97,86.97,72844.0,87.66,87.83,86.97,86.97,72844.0
2019-06-20 10:30:00,86.76,86.77,85.85,85.86,62614.0,86.76,86.77,85.85,85.86,62614.0
2019-06-20 11:00:00,85.84,86.15,85.49,85.85,94175.0,85.84,86.15,85.49,85.85,94175.0
2019-06-20 11:30:00,85.9,86.6,85.85,86.51,13435.0,85.9,86.6,85.85,86.51,13435.0
2019-06-20 12:00:00,86.54,86.6,85.75,86.32,38312.0,86.54,86.6,85.75,86.32,38312.0
2019-06-20 12:30:00,86.25,86.44,86.06,86.34,16266.0,86.25,86.44,86.06,86.34,16266.0
2019-06-20 13:00:00,86.34,86.6,86.12,86.29,24796.0,86.34,86.6,86.12,86.29,24796.0
2019-06-20 13:30:00,86.3,86.38,86.08,86.27,25237.0,86.3,86.38,86.08,86.27,25237.0
2019-06-20 14:00:00,86.25,86.34,86.06,86.11,14686.0,86.25,86.34,86.06,86.11,14686.0
2019-06-20 14:30:00,86.14,86.34,86.13,86.22,22304.0,86.14,86.34,86.13,86.22,22304.0
2019-06-20 15:00:00,86.21,86.48,86.15,86.32,41128.0,86.21,86.48,86.15,86.32,41128.0
2019-06-20 15:30:00,86.31,86.57,86.18,86.29,170702.0,86.31,86.57,86.18,86.29,170702.0
2019-06-21 09:30:00,86.11,86.42,85.0,86.25,149755.0,86.11,86.42,85.0,86.25,149755.0
2019-06-21 10:00:00,86.2,86.23,85.52,85.75,32523.0,86.2,86.23,85.52,85.75,32523.0
2019-06-21 10:30:00,85.75,86.21,85.75,86.13,35222.0,85.75,86.21,85.75,86.13,35222.0
2019-06-21 11:00:00,86.17,86.67,86.11,86.26,24460.0,86.17,86.67,86.11,86.26,24460.0
2019-06-21 11:30:00,86.26,86.5,86.18,86.41,46151.0,86.26,86.5,86.18,86.41,46151.0
2019-06-21 12:00:00,86.39,86.65,86.27,86.45,54643.0,86.39,86.65,86.27,86.45,54643.0
2019-06-21 12:30:00,86.46,86.94,86.37,86.9,20595.0,86.46,86.94,86.37,86.9,20595.0
2019-06-21 13:00:00,86.92,87.06,86.87,87.0,18469.0,86.92,87.06,86.87,87.0,18469.0
2019-06-21 13:30:00,87.01,87.67,87.0,87.39,90787.0,87.01,87.67,87.0,87.39,90787.0
2019-06-21 14:00:00,87.4,87.42,87.05,87.09,33482.0,87.4,87.42,87.05,87.09,33482.0
2019-06-21 14:30:00,87.09,87.58,87.08,87.55,29438.0,87.09,87.58,87.08,87.55,29438.0
2019-06-21 15:00:00,87.53,87.9,87.39,87.79,37619.0,87.53,87.9,87.39,87.79,37619.0
2019-06-21 15:30:00,87.78,88.09,87.74,87.92,162769.0,87.78,88.09,87.74,87.92,162769.0
2019-06-24 09:30:00,87.71,87.76,86.05,86.19,41796.0,87.71,87.76,86.05,86.19,41796.0
2019-06-24 10:00:00,86.09,87.02,86.06,86.67,26948.0,86.09,87.02,86.06,86.67,26948.0
2019-06-24 10:30:00,86.64,86.64,85.29,85.51,53627.0,86.64,86.64,85.29,85.51,53627.0
2019-06-24 11:00:00,85.53,86.06,85.52,85.57,29822.0,85.53,86.06,85.52,85.57,29822.0
2019-06-24 11:30:00,85.61,85.94,85.57,85.81,8831.0,85.61,85.94,85.57,85.81,8831.0
2019-06-24 12:00:00,85.86,85.86,85.6,85.7,8232.0,85.86,85.86,85.6,85.7,8232.0
2019-06-24 12:30:00,85.64,85.81,85.57,85.69,12685.0,85.64,85.81,85.57,85.69,12685.0
2019-06-24 13:00:00,85.7,85.76,85.5,85.7,16918.0,85.7,85.76,85.5,85.7,16918.0
2019-06-24 13:30:00,85.68,85.71,85.52,85.61,19829.0,85.68,85.71,85.52,85.61,19829.0
2019-06-24 14:00:00,85.59,85.68,85.39,85.44,22621.0,85.59,85.68,85.39,85.44,22621.0
2019-06-24 14:30:00,85.42,85.67,85.4,85.57,25151.0,85.42,85.67,85.4,85.57,25151.0
2019-06-24 15:00:00,85.58,85.7,85.37,85.58,43442.0,85.58,85.7,85.37,85.58,43442.0
2019-06-24 15:30:00,85.58,86.28,85.57,85.89,195904.0,85.58,86.28,85.57,85.89,195904.0
2019-06-25 09:30:00,85.68,86.31,85.5,86.02,106071.0,85.68,86.31,85.5,86.02,106071.0
2019-06-25 10:00:00,86.06,86.1,85.52,85.72,75513.0,86.06,86.1,85.52,85.72,75513.0
2019-06-25 10:30:00,85.69,85.75,85.26,85.48,96578.0,85.69,85.75,85.26,85.48,96578.0
2019-06-25 11:00:00,85.49,85.76,85.3,85.62,54033.0,85.49,85.76,85.3,85.62,54033.0
2019-06-25 11:30:00,85.59,85.65,85.36,85.48,29441.0,85.59,85.65,85.36,85.48,29441.0
2019-06-25 12:00:00,85.48,85.54,85.05,85.13,27672.0,85.48,85.54,85.05,85.13,27672.0
2019-06-25 12:30:00,85.14,85.14,84.66,84.73,28496.0,85.14,85.14,84.66,84.73,28496.0
2019-06-25 13:00:00,84.71,84.74,84.43,84.56,31286.0,84.71,84.74,84.43,84.56,31286.0
2019-06-25 13:30:00,84.59,84.72,84.41,84.49,18396.0,84.59,84.72,84.41,84.49,18396.0
2019-06-25 14:00:00,84.46,84.46,84.17,84.23,27673.0,84.46,84.46,84.17,84.23,27673.0
2019-06-25 14:30:00,84.21,84.21,83.69,84.15,50881.0,84.21,84.21,83.69,84.15,50881.0
2019-06-25 15:00:00,84.14,84.22,83.82,84.09,47844.0,84.14,84.22,83.82,84.09,47844.0
2019-06-25 15:30:00,84.09,84.09,83.65,83.82,119398.0,84.09,84.09,83.65,83.82,119398.0
2019-06-26 09:30:00,83.74,84.01,82.58,82.86,66785.0,83.74,84.01,82.58,82.86,66785.0
2019-06-26 10:00:00,82.86,83.36,82.86,83.13,18814.0,82.86,83.36,82.86,83.13,18814.0
2019-06-26 10:30:00,83.08,83.37,82.96,83.02,20593.0,83.08,83.37,82.96,83.02,20593.0
2019-06-26 11:00:00,83.06,83.44,82.71,83.21,54463.0,83.06,83.44,82.71,83.21,54463.0
2019-06-26 11:30:00,83.23,83.26,82.9,83.15,41355.0,83.23,83.26,82.9,83.15,41355.0
2019-06-26 12:00:00,83.24,83.32,82.81,82.92,25853.0,83.24,83.32,82.81,82.92,25853.0
2019-06-26 12:30:00,82.94,83.22,82.84,83.09,22926.0,82.94,83.22,82.84,83.09,22926.0
2019-06-26 13:00:00,83.11,83.11,82.93,82.95,14388.0,83.11,83.11,82.93,82.95,14388.0
2019-06-26 13:30:00,82.96,83.16,82.8,83.16,25986.0,82.96,83.16,82.8,83.16,25986.0
2019-06-26 14:00:00,83.13,83.23,83.03,83.13,23313.0,83.13,83.23,83.03,83.13,23313.0
2019-06-26 14:30:00,83.16,83.19,82.76,82.89,40883.0,83.16,83.19,82.76,82.89,40883.0
2019-06-26 15:00:00,82.9,82.98,82.43,82.73,70479.0,82.9,82.98,82.43,82.73,70479.0
2019-06-26 15:30:00,82.7,83.03,82.58,82.95,110303.0,82.7,83.03,82.58,82.95,110303.0
2019-06-27 09:30:00,83.05,83.3,81.67,83.24,112030.0,83.05,83.3,81.67,83.24,112030.0
2019-06-27 10:00:00,83.25,83.57,82.95,83.41,69695.0,83.25,83.57,82.95,83.41,69695.0
2019-06-27 10:30:00,83.42,83.96,83.28,83.75,41965.0,83.42,83.96,83.28,83.75,41965.0
2019-06-27 11:00:00,83.82,83.92,83.2,83.34,40526.0,83.82,83.92,83.2,83.34,40526.0
2019-06-27 11:30:00,83.32,83.87,83.32,83.72,25698.0,83.32,83.87,83.32,83.72,25698.0
2019-06-27 12:00:00,83.72,83.76,83.44,83.62,36706.0,83.72,83.76,83.44,83.62,36706.0
2019-06-27 12:30:00,83.67,83.78,83.47,83.68,60777.0,83.67,83.78,83.47,83.68,60777.0
2019-06-27 13:00:00,83.7,83.75,83.47,83.71,70086.0,83.7,83.75,83.47,83.71,70086.0
2019-06-27 13:30:00,83.73,83.94,83.62,83.65,43645.0,83.73,83.94,83.62,83.65,43645.0
2019-06-27 14:00:00,83.63,83.89,83.62,83.68,39454.0,83.63,83.89,83.62,83.68,39454.0
2019-06-27 14:30:00,83.71,83.72,83.45,83.54,43315.0,83.71,83.72,83.45,83.54,43315.0
2019-06-27 15:00:00,83.53,83.76,83.53,83.76,56069.0,83.53,83.76,83.53,83.76,56069.0
2019-06-27 15:30:00,83.75,84.16,83.59,84.04,160530.0,83.75,84.16,83.59,84.04,160530.0
2019-06-28 09:30:00,84.37,84.49,83.19,84.41,40475.0,84.37,84.49,83.19,84.41,40475.0
2019-06-28 10:00:00,84.4,84.63,84.25,84.42,42678.0,84.4,84.63,84.25,84.42,42678.0
2019-06-28 10:30:00,84.43,85.2,84.43,85.03,66767.0,84.43,85.2,84.43,85.03,66767.0
2019-06-28 11:00:00,85.07,85.15,84.84,85.07,59641.0,85.07,85.15,84.84,85.07,59641.0
2019-06-28 11:30:00,85.06,85.13,84.72,85.12,61154.0,85.06,85.13,84.72,85.12,61154.0
2019-06-28 12:00:00,85.09,85.2,84.97,85.08,32053.0,85.09,85.2,84.97,85.08,32053.0
2019-06-28 12:30:00,85.08,85.41,84.86,85.4,44118.0,85.08,85.41,84.86,85.4,44118.0
2019-06-28 13:00:00,85.43,85.64,85.25,85.36,24230.0,85.43,85.64,85.25,85.36,24230.0
2019-06-28 13:30:00,85.36,85.37,84.82,84.96,67071.0,85.36,85.37,84.82,84.96,67071.0
2019-06-28 14:00:00,84.94,85.4,84.91,85.39,33446.0,84.94,85.4,84.91,85.39,33446.0
2019-06-28 14:30:00,85.37,85.52,85.26,85.4,59765.0,85.37,85.52,85.26,85.4,59765.0
2019-06-28 15:00:00,85.42,85.68,85.25,85.62,91215.0,85.42,85.68,85.25,85.62,91215.0
2019-06-28 15:30:00,85.61,85.92,85.31,85.66,205501.0,85.61,85.92,85.31,85.66,205501.0
2019-07-01 09:30:00,86.99,86.99,85.44,85.82,82174.0,86.99,86.99,85.44,85.82,82174.0
2019-07-01 10:00:00,85.86,86.31,85.48,85.5,56924.0,85.86,86.31,85.48,85.5,56924.0
2019-07-01 10:30:00,85.53,85.72,85.48,85.67,29021.0,85.53,85.72,85.48,85.67,29021.0
2019-07-01 11:00:00,85.67,85.92,85.01,85.02,34732.0,85.67,85.92,85.01,85.02,34732.0
2019-07-01 11:30:00,85.04,85.11,84.63,84.67,55877.0,85.04,85.11,84.63,84.67,55877.0
2019-07-01 12:00:00,84.63,85.11,84.63,84.87,40018.0,84.63,85.11,84.63,84.87,40018.0
2019-07-01 12:30:00,84.87,84.91,84.42,84.53,39414.0,84.87,84.91,84.42,84.53,39414.0
2019-07-01 13:00:00,84.55,84.59,84.19,84.36,46511.0,84.55,84.59,84.19,84.36,46511.0
2019-07-01 13:30:00,84.38,84.45,84.23,84.41,46630.0,84.38,84.45,84.23,84.41,46630.0
2019-07-01 14:00:00,84.44,84.74,84.32,84.35,45694.0,84.44,84.74,84.32,84.35,45694.0
2019-07-01 14:30:00,84.36,84.38,84.05,84.09,31741.0,84.36,84.38,84.05,84.09,31741.0
2019-07-01 15:00:00,84.07,84.39,84.04,84.29,92168.0,84.07,84.39,84.04,84.29,92168.0
2019-07-01 15:30:00,84.29,84.57,84.1,84.14,172586.0,84.29,84.57,84.1,84.14,172586.0
2019-07-02 09:30:00,84.09,84.49,83.87,84.12,30894.0,84.09,84.49,83.87,84.12,30894.0
2019-07-02 10:00:00,84.15,84.19,83.83,84.04,29489.0,84.15,84.19,83.83,84.04,29489.0
2019-07-02 10:30:00,84.06,84.22,83.82,83.82,29840.0,84.06,84.22,83.82,83.82,29840.0
2019-07-02 11:00:00,83.89,84.01,83.66,83.95,43037.0,83.89,84.01,83.66,83.95,43037.0
2019-07-02 11:30:00,83.91,84.12,83.7,83.99,48753.0,83.91,84.12,83.7,83.99,48753.0
2019-07-02 12:00:00,84.01,84.27,83.95,84.15,36864.0,84.01,84.27,83.95,84.15,36864.0
2019-07-02 12:30:00,84.14,84.29,84.05,84.25,28689.0,84.14,84.29,84.05,84.25,28689.0
2019-07-02 13:00:00,84.23,84.3,83.93,83.95,62711.0,84.23,84.3,83.93,83.95,62711.0
2019-07-02 13:30:00,83.92,83.95,83.76,83.89,24914.0,83.92,83.95,83.76,83.89,24914.0
2019-07-02 14:00:00,83.92,84.13,83.79,84.09,26289.0,83.92,84.13,83.79,84.09,26289.0
2019-07-02 14:30:00,84.08,84.15,83.93,84.02,35774.0,84.08,84.15,83.93,84.02,35774.0
2019-07-02 15:00:00,84.04,84.07,83.77,83.77,39001.0,84.04,84.07,83.77,83.77,39001.0
2019-07-02 15:30:00,83.79,84.1,83.74,84.1,146780.0,83.79,84.1,83.74,84.1,146780.0
2019-07-03 09:30:00,84.06,84.8,83.97,84.44,39915.0,84.06,84.8,83.97,84.44,39915.0
2019-07-03 10:00:00,84.47,84.66,84.14,84.18,43636.0,84.47,84.66,84.14,84.18,43636.0
2019-07-03 10:30:00,84.17,84.39,84.09,84.22,23803.0,84.17,84.39,84.09,84.22,23803.0
2019-07-03 11:00:00,84.18,84.35,84.09,84.12,38847.0,84.18,84.35,84.09,84.12,38847.0
2019-07-03 11:30:00,84.14,84.34,84.13,84.25,29387.0,84.14,84.34,84.13,84.25,29387.0
2019-07-03 12:00:00,84.25,84.3,84.03,84.06,56844.0,84.25,84.3,84.03,84.06,56844.0
2019-07-03 12:30:00,84.05,84.13,83.9,84.08,125218.0,84.05,84.13,83.9,84.08,125218.0
2019-07-05 09:30:00,83.66,83.85,82.83,82.94,74267.0,83.66,83.85,82.83,82.94,74267.0
2019-07-05 10:00:00,82.94,83.32,82.81,83.12,36226.0,82.94,83.32,82.81,83.12,36226.0
2019-07-05 10:30:00,83.04,83.7,82.87,83.57,34510.0,83.04,83.7,82.87,83.57,34510.0
2019-07-05 11:00:00,83.58,83.75,83.43,83.56,24413.0,83.58,83.75,83.43,83.56,24413.0
2019-07-05 11:30:00,83.54,83.54,82.77,82.88,35178.0,83.54,83.54,82.77,82.88,35178.0
2019-07-05 12:00:00,82.89,82.89,82.03,82.04,63017.0,82.89,82.89,82.03,82.04,63017.0
2019-07-05 12:30:00,82.03,82.06,81.89,82.0,49554.0,82.03,82.06,81.89,82.0,49554.0
2019-07-05 13:00:00,82.0,82.15,81.88,82.05,66404.0,82.0,82.15,81.88,82.05,66404.0
2019-07-05 13:30:00,82.05,82.09,81.76,81.9,38941.0,82.05,82.09,81.76,81.9,38941.0
2019-07-05 14:00:00,81.92,81.93,81.69,81.74,17994.0,81.92,81.93,81.69,81.74,17994.0
2019-07-05 14:30:00,81.75,81.89,81.74,81.75,39373.0,81.75,81.89,81.74,81.75,39373.0
2019-07-05 15:00:00,81.75,81.85,81.66,81.7,51958.0,81.75,81.85,81.66,81.7,51958.0
2019-07-05 15:30:00,81.72,82.2,81.66,81.99,150767.0,81.72,82.2,81.66,81.99,150767.0
2019-07-08 09:30:00,81.63,81.97,80.81,81.41,180251.0,81.63,81.97,80.81,81.41,180251.0
2019-07-08 10:00:00,81.37,82.04,81.31,81.78,92586.0,81.37,82.04,81.31,81.78,92586.0
2019-07-08 10:30:00,81.76,81.76,80.93,80.93,52977.0,81.76,81.76,80.93,80.93,52977.0
2019-07-08 11:00:00,80.94,81.06,80.65,80.72,91112.0,80.94,81.06,80.65,80.72,91112.0
2019-07-08 11:30:00,80.71,80.78,80.0,80.12,101189.0,80.71,80.78,80.0,80.12,101189.0
2019-07-08 12:00:00,80.1,80.43,80.0,80.25,57207.0,80.1,80.43,80.0,80.25,57207.0
2019-07-08 12:30:00,80.23,80.26,79.92,79.95,60812.0,80.23,80.26,79.92,79.95,60812.0
2019-07-08 13:00:00,79.95,80.1,79.88,79.93,66375.0,79.95,80.1,79.88,79.93,66375.0
2019-07-08 13:30:00,79.99,80.0,79.73,79.74,72996.0,79.99,80.0,79.73,79.74,72996.0
2019-07-08 14:00:00,79.76,79.78,79.41,79.62,184648.0,79.76,79.78,79.41,79.62,184648.0
2019-07-08 14:30:00,79.63,80.08,79.62,79.97,79859.0,79.63,80.08,79.62,79.97,79859.0
2019-07-08 15:00:00,79.96,80.14,79.87,80.13,127460.0,79.96,80.14,79.87,80.13,127460.0
2019-07-08 15:30:00,80.15,80.53,80.12,80.39,270534.0,80.15,80.53,80.12,80.39,270534.0
2019-07-09 09:30:00,80.34,80.93,80.06,80.81,74866.0,80.34,80.93,80.06,80.81,74866.0
2019-07-09 10:00:00,80.84,81.22,80.8,81.03,124634.0,80.84,81.22,80.8,81.03,124634.0
2019-07-09 10:30:00,81.03,81.39,80.96,81.33,68450.0,81.03,81.39,80.96,81.33,68450.0
2019-07-09 11:00:00,81.33,82.08,81.33,81.77,201193.0,81.33,82.08,81.33,81.77,201193.0
2019-07-09 11:30:00,81.78,82.1,81.68,82.03,40928.0,81.78,82.1,81.68,82.03,40928.0
2019-07-09 12:00:00,82.05,82.1,81.97,82.05,57616.0,82.05,82.1,81.97,82.05,57616.0
2019-07-09 12:30:00,82.01,82.08,81.85,82.07,31403.0,82.01,82.08,81.85,82.07,31403.0
2019-07-09 13:00:00,82.05,82.1,81.78,81.96,71003.0,82.05,82.1,81.78,81.96,71003.0
2019-07-09 13:30:00,81.97,82.51,81.96,82.48,102936.0,81.97,82.51,81.96,82.48,102936.0
2019-07-09 14:00:00,82.49,82.52,82.31,82.37,76205.0,82.49,82.52,82.31,82.37,76205.0
2019-07-09 14:30:00,82.37,82.76,82.32,82.74,120131.0,82.37,82.76,82.32,82.74,120131.0
2019-07-09 15:00:00,82.73,82.79,82.41,82.71,102495.0,82.73,82.79,82.41,82.71,102495.0
2019-07-09 15:30:00,82.71,83.26,82.71,83.16,377617.0,82.71,83.26,82.71,83.16,377617.0
2019-07-10 09:30:00,83.51,84.84,83.51,84.66,120970.0,83.51,84.84,83.51,84.66,120970.0
2019-07-10 10:00:00,84.67,85.14,84.07,84.19,99832.0,84.67,85.14,84.07,84.19,99832.0
2019-07-10 10:30:00,84.2,84.73,84.15,84.49,82791.0,84.2,84.73,84.15,84.49,82791.0
2019-07-10 11:00:00,84.45,84.91,84.11,84.16,94065.0,84.45,84.91,84.11,84.16,94065.0
2019-07-10 11:30:00,84.19,84.58,84.19,84.58,30405.0,84.19,84.58,84.19,84.58,30405.0
2019-07-10 12:00:00,84.6,85.12,84.57,85.08,57080.0,84.6,85.12,84.57,85.08,57080.0
2019-07-10 12:30:00,85.11,85.6,85.11,85.55,46090.0,85.11,85.6,85.11,85.55,46090.0
2019-07-10 13:00:00,85.55,85.79,85.55,85.62,39651.0,85.55,85.79,85.55,85.62,39651.0
2019-07-10 13:30:00,85.62,85.77,85.48,85.49,29693.0,85.62,85.77,85.48,85.49,29693.0
2019-07-10 14:00:00,85.51,85.65,85.11,85.14,23393.0,85.51,85.65,85.11,85.14,23393.0
2019-07-10 14:30:00,85.16,85.33,84.97,85.2,44162.0,85.16,85.33,84.97,85.2,44162.0
2019-07-10 15:00:00,85.2,85.29,84.91,84.95,49677.0,85.2,85.29,84.91,84.95,49677.0
2019-07-10 15:30:00,84.95,85.25,84.92,85.1,198694.0,84.95,85.25,84.92,85.1,198694.0
2019-07-11 09:30:00,84.92,85.24,82.51,82.61,61595.0,84.92,85.24,82.51,82.61,61595.0
2019-07-11 10:00:00,82.61,82.62,81.72,81.94,107211.0,82.61,82.62,81.72,81.94,107211.0
2019-07-11 10:30:00,81.92,81.95,81.16,81.54,66268.0,81.92,81.95,81.16,81.54,66268.0
2019-07-11 11:00:00,81.52,82.59,81.42,82.34,68576.0,81.52,82.59,81.42,82.34,68576.0
2019-07-11 11:30:00,82.27,82.55,82.15,82.47,30151.0,82.27,82.55,82.15,82.47,30151.0
2019-07-11 12:00:00,82.47,82.88,82.47,82.84,32273.0,82.47,82.88,82.47,82.84,32273.0
2019-07-11 12:30:00,82.8,82.9,82.64,82.7,19228.0,82.8,82.9,82.64,82.7,19228.0
2019-07-11 13:00:00,82.74,82.78,82.51,82.51,25909.0,82.74,82.78,82.51,82.51,25909.0
2019-07-11 13:30:00,82.58,82.59,82.0,82.52,32480.0,82.58,82.59,82.0,82.52,32480.0
2019-07-11 14:00:00,82.52,82.56,82.16,82.35,17622.0,82.52,82.56,82.16,82.35,17622.0
2019-07-11 14:30:00,82.35,82.78,82.34,82.6,27480.0,82.35,82.78,82.34,82.6,27480.0
2019-07-11 15:00:00,82.64,82.76,82.5,82.62,28794.0,82.64,82.76,82.5,82.62,28794.0
2019-07-11 15:30:00,82.6,83.0,82.6,82.66,176406.0,82.6,83.0,82.6,82.66,176406.0
2019-07-12 09:30:00,82.94,83.75,82.53,83.75,83964.0,82.94,83.75,82.53,83.75,83964.0
2019-07-12 10:00:00,83.75,84.04,83.14,83.3,82389.0,83.75,84.04,83.14,83.3,82389.0
2019-07-12 10:30:00,83.31,83.37,82.62,83.06,51230.0,83.31,83.37,82.62,83.06,51230.0
2019-07-12 11:00:00,83.06,83.12,82.85,83.01,28488.0,83.06,83.12,82.85,83.01,28488.0
2019-07-12 11:30:00,83.0,83.35,82.88,83.01,77829.0,83.0,83.35,82.88,83.01,77829.0
2019-07-12 12:00:00,83.05,83.05,82.27,82.27,34928.0,83.05,83.05,82.27,82.27,34928.0
2019-07-12 12:30:00,82.3,82.45,82.2,82.36,23679.0,82.3,82.45,82.2,82.36,23679.0
2019-07-12 13:00:00,82.36,82.64,82.36,82.49,9668.0,82.36,82.64,82.36,82.49,9668.0
2019-07-12 13:30:00,82.49,82.66,82.47,82.55,7005.0,82.49,82.66,82.47,82.55,7005.0
2019-07-12 14:00:00,82.56,82.77,82.54,82.76,12907.0,82.56,82.77,82.54,82.76,12907.0
2019-07-12 14:30:00,82.75,83.05,82.75,83.01,9290.0,82.75,83.05,82.75,83.01,9290.0
2019-07-12 15:00:00,83.03,83.15,82.96,82.97,18466.0,83.03,83.15,82.96,82.97,18466.0
2019-07-12 15:30:00,82.97,83.17,82.91,82.97,95084.0,82.97,83.17,82.91,82.97,95084.0
2019-07-15 09:30:00,83.23,83.39,82.68,83.16,23239.0,83.23,83.39,82.68,83.16,23239.0
2019-07-15 10:00:00,83.2,83.37,82.8,82.94,9033.0,83.2,83.37,82.8,82.94,9033.0
2019-07-15 10:30:00,82.91,83.02,82.66,82.85,13258.0,82.91,83.02,82.66,82.85,13258.0
2019-07-15 11:00:00,82.88,83.37,82.87,83.19,24149.0,82.88,83.37,82.87,83.19,24149.0
2019-07-15 11:30:00,83.14,83.42,83.1,83.35,15278.0,83.14,83.42,83.1,83.35,15278.0
2019-07-15 12:00:00,83.34,83.5,83.3,83.4,10165.0,83.34,83.5,83.3,83.4,10165.0
2019-07-15 12:30:00,83.41,83.42,83.25,83.32,13788.0,83.41,83.42,83.25,83.32,13788.0
2019-07-15 13:00:00,83.34,83.62,83.29,83.61,7687.0,83.34,83.62,83.29,83.61,7687.0
2019-07-15 13:30:00,83.61,83.64,83.51,83.53,10690.0,83.61,83.64,83.51,83.53,10690.0
2019-07-15 14:00:00,83.53,83.71,83.51,83.66,18691.0,83.53,83.71,83.51,83.66,18691.0
2019-07-15 14:30:00,83.65,83.69,83.52,83.67,10050.0,83.65,83.69,83.52,83.67,10050.0
2019-07-15 15:00:00,83.72,83.93,83.72,83.79,20307.0,83.72,83.93,83.72,83.79,20307.0
2019-07-15 15:30:00,83.77,84.02,83.7,84.02,94833.0,83.77,84.02,83.7,84.02,94833.0
2019-07-16 09:30:00,84.14,84.14,83.31,83.85,15605.0,84.14,84.14,83.31,83.85,15605.0
2019-07-16 10:00:00,83.84,83.85,83.4,83.63,15883.0,83.84,83.85,83.4,83.63,15883.0
2019-07-16 10:30:00,83.67,83.68,83.08,83.33,23784.0,83.67,83.68,83.08,83.33,23784.0
2019-07-16 11:00:00,83.29,83.29,82.63,82.7,26667.0,83.29,83.29,82.63,82.7,26667.0
2019-07-16 11:30:00,82.71,82.81,82.35,82.36,29197.0,82.71,82.81,82.35,82.36,29197.0
2019-07-16 12:00:00,82.41,82.65,82.35,82.5,22903.0,82.41,82.65,82.35,82.5,22903.0
2019-07-16 12:30:00,82.42,82.51,82.15,82.19,38336.0,82.42,82.51,82.15,82.19,38336.0
2019-07-16 13:00:00,82.21,82.87,82.19,82.71,31377.0,82.21,82.87,82.19,82.71,31377.0
2019-07-16 13:30:00,82.67,82.71,82.3,82.34,15483.0,82.67,82.71,82.3,82.34,15483.0
2019-07-16 14:00:00,82.34,82.36,82.15,82.2,17790.0,82.34,82.36,82.15,82.2,17790.0
2019-07-16 14:30:00,82.2,82.41,82.14,82.33,17533.0,82.2,82.41,82.14,82.33,17533.0
2019-07-16 15:00:00,82.3,82.52,82.21,82.44,32530.0,82.3,82.52,82.21,82.44,32530.0
2019-07-16 15:30:00,82.44,82.67,82.36,82.36,81671.0,82.44,82.67,82.36,82.36,81671.0
2019-07-17 09:30:00,82.26,82.69,82.0,82.27,31550.0,82.26,82.69,82.0,82.27,31550.0
2019-07-17 10:00:00,82.35,82.47,81.59,81.72,35201.0,82.35,82.47,81.59,81.72,35201.0
2019-07-17 10:30:00,81.67,81.81,81.37,81.59,47594.0,81.67,81.81,81.37,81.59,47594.0
2019-07-17 11:00:00,81.59,82.01,81.41,81.9,46992.0,81.59,82.01,81.41,81.9,46992.0
2019-07-17 11:30:00,81.9,82.36,81.89,82.34,33828.0,81.9,82.36,81.89,82.34,33828.0
2019-07-17 12:00:00,82.36,83.39,82.22,82.83,57510.0,82.36,83.39,82.22,82.83,57510.0
2019-07-17 12:30:00,82.81,83.03,82.79,82.9,14011.0,82.81,83.03,82.79,82.9,14011.0
2019-07-17 13:00:00,82.93,82.95,82.66,82.85,13492.0,82.93,82.95,82.66,82.85,13492.0
2019-07-17 13:30:00,82.84,83.2,82.83,83.0,20250.0,82.84,83.2,82.83,83.0,20250.0
2019-07-17 14:00:00,82.99,82.99,82.63,82.72,16384.0,82.99,82.99,82.63,82.72,16384.0
2019-07-17 14:30:00,82.7,82.91,82.52,82.89,30230.0,82.7,82.91,82.52,82.89,30230.0
2019-07-17 15:00:00,82.87,82.87,82.59,82.64,22301.0,82.87,82.87,82.59,82.64,22301.0
2019-07-17 15:30:00,82.64,82.78,82.44,82.48,76185.0,82.64,82.78,82.44,82.48,76185.0
2019-07-18 09:30:00,82.16,82.96,82.16,82.79,35950.0,82.16,82.96,82.16,82.79,35950.0
2019-07-18 10:00:00,82.79,82.91,82.27,82.74,24999.0,82.79,82.91,82.27,82.74,24999.0
2019-07-18 10:30:00,82.75,83.03,82.29,82.99,44396.0,82.75,83.03,82.29,82.99,44396.0
2019-07-18 11:00:00,83.08,83.33,82.61,82.63,38980.0,83.08,83.33,82.61,82.63,38980.0
2019-07-18 11:30:00,82.58,82.8,82.4,82.62,14520.0,82.58,82.8,82.4,82.62,14520.0
2019-07-18 12:00:00,82.61,82.72,82.56,82.56,9800.0,82.61,82.72,82.56,82.56,9800.0
2019-07-18 12:30:00,82.58,82.64,82.35,82.35,8200.0,82.58,82.64,82.35,82.35,8200.0
2019-07-18 13:00:00,82.34,82.76,82.31,82.7,11977.0,82.34,82.76,82.31,82.7,11977.0
2019-07-18 13:30:00,82.73,82.84,82.59,82.74,23963.0,82.73,82.84,82.59,82.74,23963.0
2019-07-18 14:00:00,82.72,83.2,82.61,83.11,23832.0,82.72,83.2,82.61,83.11,23832.0
2019-07-18 14:30:00,83.13,83.37,83.13,83.33,19535.0,83.13,83.37,83.13,83.33,19535.0
2019-07-18 15:00:00,83.34,83.47,83.21,83.35,42981.0,83.34,83.47,83.21,83.35,42981.0
2019-07-18 15:30:00,83.33,83.55,82.95,83.19,133912.0,83.33,83.55,82.95,83.19,133912.0
2019-07-19 09:30:00,83.55,83.71,82.71,83.12,31657.0,83.55,83.71,82.71,83.12,31657.0
2019-07-19 10:00:00,83.22,83.38,82.51,82.78,15598.0,83.22,83.38,82.51,82.78,15598.0
2019-07-19 10:30:00,82.76,82.76,82.0,82.22,15008.0,82.76,82.76,82.0,82.22,15008.0
2019-07-19 11:00:00,82.24,82.63,82.06,82.53,21124.0,82.24,82.63,82.06,82.53,21124.0
2019-07-19 11:30:00,82.46,82.66,81.96,82.1,16547.0,82.46,82.66,81.96,82.1,16547.0
2019-07-19 12:00:00,82.05,82.12,81.84,81.95,28943.0,82.05,82.12,81.84,81.95,28943.0
2019-07-19 12:30:00,81.98,82.21,81.89,81.93,14616.0,81.98,82.21,81.89,81.93,14616.0
2019-07-19 13:00:00,81.93,82.43,81.78,82.3,47805.0,81.93,82.43,81.78,82.3,47805.0
2019-07-19 13:30:00,82.3,82.35,82.04,82.16,42206.0,82.3,82.35,82.04,82.16,42206.0
2019-07-19 14:00:00,82.13,82.29,81.43,81.51,56434.0,82.13,82.29,81.43,81.51,56434.0
2019-07-19 14:30:00,81.48,81.64,81.39,81.63,18830.0,81.48,81.64,81.39,81.63,18830.0
2019-07-19 15:00:00,81.61,81.95,81.43,81.71,50262.0,81.61,81.95,81.43,81.71,50262.0
2019-07-19 15:30:00,81.71,82.05,81.52,81.57,132923.0,81.71,82.05,81.52,81.57,132923.0
2019-07-22 09:30:00,81.93,82.49,81.35,81.72,43738.0,81.93,82.49,81.35,81.72,43738.0
2019-07-22 10:00:00,81.79,81.89,81.43,81.68,24185.0,81.79,81.89,81.43,81.68,24185.0
2019-07-22 10:30:00,81.77,82.01,81.57,81.65,27409.0,81.77,82.01,81.57,81.65,27409.0
2019-07-22 11:00:00,81.65,82.0,81.63,81.78,129966.0,81.65,82.0,81.63,81.78,129966.0
2019-07-22 11:30:00,81.76,81.83,81.09,81.25,56477.0,81.76,81.83,81.09,81.25,56477.0
2019-07-22 12:00:00,81.28,81.33,81.19,81.25,20915.0,81.28,81.33,81.19,81.25,20915.0
2019-07-22 12:30:00,81.24,81.3,81.16,81.19,21791.0,81.24,81.3,81.16,81.19,21791.0
2019-07-22 13:00:00,81.19,81.19,80.99,81.02,25275.0,81.19,81.19,80.99,81.02,25275.0
2019-07-22 13:30:00,81.06,81.43,81.0,81.43,9633.0,81.06,81.43,81.0,81.43,9633.0
2019-07-22 14:00:00,81.45,81.69,81.45,81.67,22961.0,81.45,81.69,81.45,81.67,22961.0
2019-07-22 14:30:00,81.65,81.65,81.47,81.55,10014.0,81.65,81.65,81.47,81.55,10014.0
2019-07-22 15:00:00,81.59,81.69,81.38,81.55,15376.0,81.59,81.69,81.38,81.55,15376.0
2019-07-22 15:30:00,81.51,81.68,81.42,81.57,56324.0,81.51,81.68,81.42,81.57,56324.0
2019-07-23 09:30:00,81.66,81.95,80.92,81.16,30747.0,81.66,81.95,80.92,81.16,30747.0
2019-07-23 10:00:00,81.18,81.21,80.74,80.79,19095.0,81.18,81.21,80.74,80.79,19095.0
2019-07-23 10:30:00,80.83,81.03,80.77,80.87,25123.0,80.83,81.03,80.77,80.87,25123.0
2019-07-23 11:00:00,80.86,81.14,80.74,81.05,30955.0,80.86,81.14,80.74,81.05,30955.0
2019-07-23 11:30:00,81.05,81.06,80.78,80.88,27388.0,81.05,81.06,80.78,80.88,27388.0
2019-07-23 12:00:00,80.88,81.14,80.82,81.05,13464.0,80.88,81.14,80.82,81.05,13464.0
2019-07-23 12:30:00,81.06,81.06,80.84,80.92,12335.0,81.06,81.06,80.84,80.92,12335.0
2019-07-23 13:00:00,80.89,81.05,80.85,80.99,15381.0,80.89,81.05,80.85,80.99,15381.0
2019-07-23 13:30:00,81.03,81.41,81.03,81.12,17685.0,81.03,81.41,81.03,81.12,17685.0
2019-07-23 14:00:00,81.12,81.12,80.71,80.73,38990.0,81.12,81.12,80.71,80.73,38990.0
2019-07-23 14:30:00,80.73,80.94,80.66,80.82,31035.0,80.73,80.94,80.66,80.82,31035.0
2019-07-23 15:00:00,80.81,80.84,80.7,80.73,27736.0,80.81,80.84,80.7,80.73,27736.0
2019-07-23 15:30:00,80.74,80.83,80.5,80.61,118221.0,80.74,80.83,80.5,80.61,118221.0
2019-07-24 09:30:00,80.61,80.89,80.29,80.77,53666.0,80.61,80.89,80.29,80.77,53666.0
2019-07-24 10:00:00,80.7,81.04,80.62,80.81,18852.0,80.7,81.04,80.62,80.81,18852.0
2019-07-24 10:30:00,80.83,81.06,80.52,80.62,34682.0,80.83,81.06,80.52,80.62,34682.0
2019-07-24 11:00:00,80.65,80.69,80.43,80.52,25810.0,80.65,80.69,80.43,80.52,25810.0
2019-07-24 11:30:00,80.54,80.85,80.46,80.81,45217.0,80.54,80.85,80.46,80.81,45217.0
2019-07-24 12:00:00,80.82,81.02,80.72,81.0,12871.0,80.82,81.02,80.72,81.0,12871.0
2019-07-24 12:30:00,80.95,81.38,80.95,81.28,37226.0,80.95,81.38,80.95,81.28,37226.0
2019-07-24 13:00:00,81.32,81.64,81.07,81.36,49472.0,81.32,81.64,81.07,81.36,49472.0
2019-07-24 13:30:00,81.36,81.36,80.94,80.97,16297.0,81.36,81.36,80.94,80.97,16297.0
2019-07-24 14:00:00,80.92,80.96,80.72,80.84,17500.0,80.92,80.96,80.72,80.84,17500.0
2019-07-24 14:30:00,80.86,80.9,80.74,80.82,15540.0,80.86,80.9,80.74,80.82,15540.0
2019-07-24 15:00:00,80.81,81.07,80.76,81.07,17813.0,80.81,81.07,80.76,81.07,17813.0
2019-07-24 15:30:00,81.03,81.16,80.92,81.11,90322.0,81.03,81.16,80.92,81.11,90322.0
2019-07-25 09:30:00,81.1,81.14,80.38,80.65,28553.0,81.1,81.14,80.38,80.65,28553.0
2019-07-25 10:00:00,80.66,80.84,80.34,80.55,39423.0,80.66,80.84,80.34,80.55,39423.0
2019-07-25 10:30:00,80.65,80.96,80.62,80.84,20355.0,80.65,80.96,80.62,80.84,20355.0
2019-07-25 11:00:00,80.87,81.02,80.78,80.97,26712.0,80.87,81.02,80.78,80.97,26712.0
2019-07-25 11:30:00,80.96,80.98,80.78,80.91,15457.0,80.96,80.98,80.78,80.91,15457.0
2019-07-25 12:00:00,80.92,81.04,80.8,80.91,29084.0,80.92,81.04,80.8,80.91,29084.0
2019-07-25 12:30:00,80.88,80.93,80.61,80.87,30029.0,80.88,80.93,80.61,80.87,30029.0
2019-07-25 13:00:00,80.9,81.03,80.58,80.68,46944.0,80.9,81.03,80.58,80.68,46944.0
2019-07-25 13:30:00,80.72,80.81,80.61,80.76,23687.0,80.72,80.81,80.61,80.76,23687.0
2019-07-25 14:00:00,80.76,81.03,80.75,81.0,13949.0,80.76,81.03,80.75,81.0,13949.0
2019-07-25 14:30:00,80.99,81.09,80.89,80.97,24323.0,80.99,81.09,80.89,80.97,24323.0
2019-07-25 15:00:00,80.97,81.02,80.62,80.76,32238.0,80.97,81.02,80.62,80.76,32238.0
2019-07-25 15:30:00,80.77,80.81,80.53,80.65,119473.0,80.77,80.81,80.53,80.65,119473.0
2019-07-26 09:30:00,81.05,81.43,80.84,80.84,30763.0,81.05,81.43,80.84,80.84,30763.0
2019-07-26 10:00:00,80.84,80.84,80.34,80.49,47223.0,80.84,80.84,80.34,80.49,47223.0
2019-07-26 10:30:00,80.56,80.57,80.25,80.5,26259.0,80.56,80.57,80.25,80.5,26259.0
2019-07-26 11:00:00,80.51,80.76,80.33,80.34,40617.0,80.51,80.76,80.33,80.34,40617.0
2019-07-26 11:30:00,80.36,80.6,80.33,80.56,25934.0,80.36,80.6,80.33,80.56,25934.0
2019-07-26 12:00:00,80.55,80.55,80.31,80.35,38890.0,80.55,80.55,80.31,80.35,38890.0
2019-07-26 12:30:00,80.35,80.63,80.35,80.49,27571.0,80.35,80.63,80.35,80.49,27571.0
2019-07-26 13:00:00,80.51,80.64,80.41,80.54,23748.0,80.51,80.64,80.41,80.54,23748.0
2019-07-26 13:30:00,80.55,80.64,80.39,80.6,32175.0,80.55,80.64,80.39,80.6,32175.0
2019-07-26 14:00:00,80.62,81.02,80.6,80.94,25022.0,80.62,81.02,80.6,80.94,25022.0
2019-07-26 14:30:00,80.91,81.2,80.87,80.95,32533.0,80.91,81.2,80.87,80.95,32533.0
2019-07-26 15:00:00,80.95,81.27,80.83,81.2,90489.0,80.95,81.27,80.83,81.2,90489.0
2019-07-26 15:30:00,81.21,81.25,80.94,81.05,99397.0,81.21,81.25,80.94,81.05,99397.0
2019-07-29 09:30:00,81.13,81.67,80.24,80.39,42389.0,81.13,81.67,80.24,80.39,42389.0
2019-07-29 10:00:00,80.33,80.43,80.09,80.3,105187.0,80.33,80.43,80.09,80.3,105187.0
2019-07-29 10:30:00,80.28,80.29,79.53,79.7,80007.0,80.28,80.29,79.53,79.7,80007.0
2019-07-29 11:00:00,79.72,79.84,79.64,79.83,45778.0,79.72,79.84,79.64,79.83,45778.0
2019-07-29 11:30:00,79.86,80.01,79.78,79.86,32698.0,79.86,80.01,79.78,79.86,32698.0
2019-07-29 12:00:00,79.83,80.02,79.8,79.98,34852.0,79.83,80.02,79.8,79.98,34852.0
2019-07-29 12:30:00,80.0,80.01,79.87,79.98,83946.0,80.0,80.01,79.87,79.98,83946.0
2019-07-29 13:00:00,79.97,79.97,79.63,79.67,36440.0,79.97,79.97,79.63,79.67,36440.0
2019-07-29 13:30:00,79.69,79.87,79.55,79.56,38474.0,79.69,79.87,79.55,79.56,38474.0
2019-07-29 14:00:00,79.58,79.95,79.55,79.92,29876.0,79.58,79.95,79.55,79.92,29876.0
2019-07-29 14:30:00,79.91,79.92,79.78,79.79,33733.0,79.91,79.92,79.78,79.79,33733.0
2019-07-29 15:00:00,79.83,79.9,79.72,79.78,73755.0,79.83,79.9,79.72,79.78,73755.0
2019-07-29 15:30:00,79.8,79.92,79.71,79.84,109676.0,79.8,79.92,79.71,79.84,109676.0
2019-07-30 09:30:00,79.55,80.05,78.81,80.0,54875.0,79.55,80.05,78.81,80.0,54875.0
2019-07-30 10:00:00,79.96,80.49,79.8,80.49,41315.0,79.96,80.49,79.8,80.49,41315.0
2019-07-30 10:30:00,80.67,80.91,80.6,80.76,27459.0,80.67,80.91,80.6,80.76,27459.0
2019-07-30 11:00:00,80.8,81.49,80.8,81.15,29748.0,80.8,81.49,80.8,81.15,29748.0
2019-07-30 11:30:00,81.13,81.5,81.12,81.29,23215.0,81.13,81.5,81.12,81.29,23215.0
2019-07-30 12:00:00,81.31,81.38,81.06,81.09,32883.0,81.31,81.38,81.06,81.09,32883.0
2019-07-30 12:30:00,81.12,81.18,81.02,81.12,17818.0,81.12,81.18,81.02,81.12,17818.0
2019-07-30 13:00:00,81.14,81.33,81.12,81.26,21812.0,81.14,81.33,81.12,81.26,21812.0
2019-07-30 13:30:00,81.26,81.4,81.24,81.4,14616.0,81.26,81.4,81.24,81.4,14616.0
2019-07-30 14:00:00,81.4,81.66,81.4,81.63,22850.0,81.4,81.66,81.4,81.63,22850.0
2019-07-30 14:30:00,81.63,81.64,81.34,81.34,23094.0,81.63,81.64,81.34,81.34,23094.0
2019-07-30 15:00:00,81.33,81.36,80.8,80.94,60003.0,81.33,81.36,80.8,80.94,60003.0
2019-07-30 15:30:00,80.93,81.17,80.67,80.94,172266.0,80.93,81.17,80.67,80.94,172266.0
2019-07-31 09:30:00,80.82,80.99,80.17,80.65,64795.0,80.82,80.99,80.17,80.65,64795.0
2019-07-31 10:00:00,80.65,81.15,80.51,81.07,27624.0,80.65,81.15,80.51,81.07,27624.0
2019-07-31 10:30:00,81.09,81.25,80.96,80.98,41412.0,81.09,81.25,80.96,80.98,41412.0
2019-07-31 11:00:00,81.0,81.08,80.43,81.08,122609.0,81.0,81.08,80.43,81.08,122609.0
2019-07-31 11:30:00,81.1,81.36,81.01,81.06,22996.0,81.1,81.36,81.01,81.06,22996.0
2019-07-31 12:00:00,81.06,81.28,81.05,81.22,16978.0,81.06,81.28,81.05,81.22,16978.0
2019-07-31 12:30:00,81.2,81.38,81.15,81.24,17307.0,81.2,81.38,81.15,81.24,17307.0
2019-07-31 13:00:00,81.24,81.34,80.82,80.93,24146.0,81.24,81.34,80.82,80.93,24146.0
2019-07-31 13:30:00,80.94,81.13,80.79,80.89,84714.0,80.94,81.13,80.79,80.89,84714.0
2019-07-31 14:00:00,80.87,80.87,80.21,80.21,64848.0,80.87,80.87,80.21,80.21,64848.0
2019-07-31 14:30:00,80.26,80.38,78.77,79.4,109942.0,80.26,80.38,78.77,79.4,109942.0
2019-07-31 15:00:00,79.4,79.81,79.4,79.77,170160.0,79.4,79.81,79.4,79.77,170160.0
2019-07-31 15:30:00,79.77,79.94,79.21,79.27,213288.0,79.77,79.94,79.21,79.27,213288.0
2019-08-01 09:30:00,79.43,80.04,79.32,79.76,135956.0,79.43,80.04,79.32,79.76,135956.0
2019-08-01 10:00:00,79.64,80.81,79.63,80.73,230061.0,79.64,80.81,79.63,80.73,230061.0
2019-08-01 10:30:00,80.76,81.09,80.55,81.0,66008.0,80.76,81.09,80.55,81.0,66008.0
2019-08-01 11:00:00,80.92,81.39,80.77,81.34,65771.0,80.92,81.39,80.77,81.34,65771.0
2019-08-01 11:30:00,81.34,81.54,81.29,81.37,35053.0,81.34,81.54,81.29,81.37,35053.0
2019-08-01 12:00:00,81.37,81.63,81.27,81.39,56132.0,81.37,81.63,81.27,81.39,56132.0
2019-08-01 12:30:00,81.4,81.56,81.32,81.53,20577.0,81.4,81.56,81.32,81.53,20577.0
2019-08-01 13:00:00,81.51,81.73,80.96,81.16,46372.0,81.51,81.73,80.96,81.16,46372.0
2019-08-01 13:30:00,81.16,81.41,79.98,80.61,49862.0,81.16,81.41,79.98,80.61,49862.0
2019-08-01 14:00:00,80.68,80.73,80.21,80.52,38287.0,80.68,80.73,80.21,80.52,38287.0
2019-08-01 14:30:00,80.5,80.99,80.32,80.77,44149.0,80.5,80.99,80.32,80.77,44149.0
2019-08-01 15:00:00,80.78,81.51,80.51,81.34,79053.0,80.78,81.51,80.51,81.34,79053.0
2019-08-01 15:30:00,81.29,81.3,80.72,81.0,129510.0,81.29,81.3,80.72,81.0,129510.0
2019-08-02 09:30:00,78.0,80.92,76.0,79.05,279761.0,78.0,80.92,76.0,79.05,279761.0
2019-08-02 10:00:00,79.06,79.91,78.39,78.93,134726.0,79.06,79.91,78.39,78.93,134726.0
2019-08-02 10:30:00,78.88,79.49,78.43,78.78,127573.0,78.88,79.49,78.43,78.78,127573.0
2019-08-02 11:00:00,78.85,79.15,78.38,78.54,115165.0,78.85,79.15,78.38,78.54,115165.0
2019-08-02 11:30:00,78.54,78.66,77.84,78.51,115263.0,78.54,78.66,77.84,78.51,115263.0
2019-08-02 12:00:00,78.51,78.86,78.3,78.55,75575.0,78.51,78.86,78.3,78.55,75575.0
2019-08-02 12:30:00,78.59,78.74,77.89,78.02,54238.0,78.59,78.74,77.89,78.02,54238.0
2019-08-02 13:00:00,78.06,78.2,77.64,77.79,54452.0,78.06,78.2,77.64,77.79,54452.0
2019-08-02 13:30:00,77.76,77.78,77.25,77.25,46379.0,77.76,77.78,77.25,77.25,46379.0
2019-08-02 14:00:00,77.24,77.8,77.15,77.26,64874.0,77.24,77.8,77.15,77.26,64874.0
2019-08-02 14:30:00,77.28,77.4,77.04,77.04,55733.0,77.28,77.4,77.04,77.04,55733.0
2019-08-02 15:00:00,77.06,77.65,76.89,77.44,74094.0,77.06,77.65,76.89,77.44,74094.0
2019-08-02 15:30:00,77.48,78.17,77.37,77.84,224179.0,77.48,78.17,77.37,77.84,224179.0
2019-08-05 09:30:00,76.2,77.06,75.31,75.54,103585.0,76.2,77.06,75.31,75.54,103585.0
2019-08-05 10:00:00,75.53,76.22,75.49,75.74,106043.0,75.53,76.22,75.49,75.74,106043.0
2019-08-05 10:30:00,75.7,75.76,75.11,75.56,69847.0,75.7,75.76,75.11,75.56,69847.0
2019-08-05 11:00:00,75.58,76.08,75.51,75.91,97331.0,75.58,76.08,75.51,75.91,97331.0
2019-08-05 11:30:00,75.93,76.51,75.89,76.14,97603.0,75.93,76.51,75.89,76.14,97603.0
2019-08-05 12:00:00,76.1,76.16,75.65,75.66,57785.0,76.1,76.16,75.65,75.66,57785.0
2019-08-05 12:30:00,75.67,75.91,75.44,75.52,57172.0,75.67,75.91,75.44,75.52,57172.0
2019-08-05 13:00:00,75.53,76.23,75.51,76.02,39498.0,75.53,76.23,75.51,76.02,39498.0
2019-08-05 13:30:00,76.0,76.24,75.7,75.74,50302.0,76.0,76.24,75.7,75.74,50302.0
2019-08-05 14:00:00,75.73,76.02,75.6,75.66,93456.0,75.73,76.02,75.6,75.66,93456.0
2019-08-05 14:30:00,75.65,76.56,75.56,76.23,100308.0,75.65,76.56,75.56,76.23,100308.0
2019-08-05 15:00:00,76.22,76.36,75.64,76.11,65923.0,76.22,76.36,75.64,76.11,65923.0
2019-08-05 15:30:00,76.09,76.47,75.9,76.07,151291.0,76.09,76.47,75.9,76.07,151291.0
2019-08-06 09:30:00,76.69,77.68,75.53,75.57,46647.0,76.69,77.68,75.53,75.57,46647.0
2019-08-06 10:00:00,75.56,75.77,74.83,75.42,81053.0,75.56,75.77,74.83,75.42,81053.0
2019-08-06 10:30:00,75.48,75.95,75.26,75.57,47787.0,75.48,75.95,75.26,75.57,47787.0
2019-08-06 11:00:00,75.6,75.6,74.95,75.38,49729.0,75.6,75.6,74.95,75.38,49729.0
2019-08-06 11:30:00,75.39,75.92,75.25,75.58,41475.0,75.39,75.92,75.25,75.58,41475.0
2019-08-06 12:00:00,75.67,75.9,75.48,75.5,14400.0,75.67,75.9,75.48,75.5,14400.0
2019-08-06 12:30:00,75.5,75.73,75.39,75.49,23120.0,75.5,75.73,75.39,75.49,23120.0
2019-08-06 13:00:00,75.47,75.9,75.46,75.83,10261.0,75.47,75.9,75.46,75.83,10261.0
2019-08-06 13:30:00,75.77,75.82,75.65,75.71,16896.0,75.77,75.82,75.65,75.71,16896.0
2019-08-06 14:00:00,75.72,76.25,75.51,76.19,20396.0,75.72,76.25,75.51,76.19,20396.0
2019-08-06 14:30:00,76.15,76.28,76.01,76.13,20913.0,76.15,76.28,76.01,76.13,20913.0
2019-08-06 15:00:00,76.21,76.39,76.01,76.1,34320.0,76.21,76.39,76.01,76.1,34320.0
2019-08-06 15:30:00,76.08,76.14,75.93,76.0,96978.0,76.08,76.14,75.93,76.0,96978.0
2019-08-07 09:30:00,75.31,75.97,75.01,75.62,49571.0,75.31,75.97,75.01,75.62,49571.0
2019-08-07 10:00:00,75.54,75.83,75.33,75.8,39359.0,75.54,75.83,75.33,75.8,39359.0
2019-08-07 10:30:00,75.72,76.42,75.64,76.26,32480.0,75.72,76.42,75.64,76.26,32480.0
2019-08-07 11:00:00,76.2,76.33,75.87,76.17,29492.0,76.2,76.33,75.87,76.17,29492.0
2019-08-07 11:30:00,76.16,76.36,76.06,76.24,18158.0,76.16,76.36,76.06,76.24,18158.0
2019-08-07 12:00:00,76.18,76.35,75.99,76.19,9438.0,76.18,76.35,75.99,76.19,9438.0
2019-08-07 12:30:00,76.16,76.62,76.16,76.45,21695.0,76.16,76.62,76.16,76.45,21695.0
2019-08-07 13:00:00,76.49,76.54,76.2,76.54,19453.0,76.49,76.54,76.2,76.54,19453.0
2019-08-07 13:30:00,76.61,77.05,76.59,76.8,19762.0,76.61,77.05,76.59,76.8,19762.0
2019-08-07 14:00:00,76.87,76.91,76.58,76.78,31901.0,76.87,76.91,76.58,76.78,31901.0
2019-08-07 14:30:00,76.77,77.03,76.71,76.91,17770.0,76.77,77.03,76.71,76.91,17770.0
2019-08-07 15:00:00,76.92,77.03,76.47,76.98,45089.0,76.92,77.03,76.47,76.98,45089.0
2019-08-07 15:30:00,76.96,77.12,76.5,76.68,107141.0,76.96,77.12,76.5,76.68,107141.0
2019-08-08 09:30:00,77.03,77.77,76.65,77.05,39655.0,77.03,77.77,76.65,77.05,39655.0
2019-08-08 10:00:00,76.96,76.96,76.15,76.39,27335.0,76.96,76.96,76.15,76.39,27335.0
2019-08-08 10:30:00,76.35,76.51,76.17,76.21,35319.0,76.35,76.51,76.17,76.21,35319.0
2019-08-08 11:00:00,76.23,76.68,76.08,76.48,33111.0,76.23,76.68,76.08,76.48,33111.0
2019-08-08 11:30:00,76.49,76.81,76.47,76.6,14173.0,76.49,76.81,76.47,76.6,14173.0
2019-08-08 12:00:00,76.59,76.75,76.46,76.57,16310.0,76.59,76.75,76.46,76.57,16310.0
2019-08-08 12:30:00,76.62,76.67,76.17,76.65,44350.0,76.62,76.67,76.17,76.65,44350.0
2019-08-08 13:00:00,76.66,76.78,76.5,76.57,38914.0,76.66,76.78,76.5,76.57,38914.0
2019-08-08 13:30:00,76.57,77.01,76.56,76.69,29863.0,76.57,77.01,76.56,76.69,29863.0
2019-08-08 14:00:00,76.7,76.74,76.51,76.6,14501.0,76.7,76.74,76.51,76.6,14501.0
2019-08-08 14:30:00,76.67,76.85,76.59,76.82,12466.0,76.67,76.85,76.59,76.82,12466.0
2019-08-08 15:00:00,76.82,76.85,76.6,76.77,20640.0,76.82,76.85,76.6,76.77,20640.0
2019-08-08 15:30:00,76.74,77.12,76.64,76.92,97858.0,76.74,77.12,76.64,76.92,97858.0
2019-08-09 09:30:00,76.41,76.54,75.32,75.59,75929.0,76.41,76.54,75.32,75.59,75929.0
2019-08-09 10:00:00,75.58,75.99,75.45,75.73,97057.0,75.58,75.99,75.45,75.73,97057.0
2019-08-09 10:30:00,75.65,75.95,75.37,75.87,30624.0,75.65,75.95,75.37,75.87,30624.0
2019-08-09 11:00:00,75.92,75.93,75.36,75.38,76544.0,75.92,75.93,75.36,75.38,76544.0
2019-08-09 11:30:00,75.42,75.84,75.24,75.71,39791.0,75.42,75.84,75.24,75.71,39791.0
2019-08-09 12:00:00,75.78,76.03,75.76,76.03,25528.0,75.78,76.03,75.76,76.03,25528.0
2019-08-09 12:30:00,76.09,76.78,75.96,76.66,22182.0,76.09,76.78,75.96,76.66,22182.0
2019-08-09 13:00:00,76.71,76.72,76.35,76.72,9177.0,76.71,76.72,76.35,76.72,9177.0
2019-08-09 13:30:00,76.62,76.98,76.45,76.6,23954.0,76.62,76.98,76.45,76.6,23954.0
2019-08-09 14:00:00,76.57,76.69,76.49,76.68,9312.0,76.57,76.69,76.49,76.68,9312.0
2019-08-09 14:30:00,76.66,76.69,76.35,76.45,9863.0,76.66,76.69,76.35,76.45,9863.0
2019-08-09 15:00:00,76.45,76.69,76.43,76.57,13531.0,76.45,76.69,76.43,76.57,13531.0
2019-08-09 15:30:00,76.49,77.16,76.49,77.02,174588.0,76.49,77.16,76.49,77.02,174588.0
2019-08-12 09:30:00,76.44,77.08,75.59,75.97,38510.0,76.44,77.08,75.59,75.97,38510.0
2019-08-12 10:00:00,75.9,76.03,75.1,75.41,73930.0,75.9,76.03,75.1,75.41,73930.0
2019-08-12 10:30:00,75.39,75.42,75.16,75.27,134494.0,75.39,75.42,75.16,75.27,134494.0
2019-08-12 11:00:00,75.25,75.27,74.78,74.8,74796.0,75.25,75.27,74.78,74.8,74796.0
2019-08-12 11:30:00,74.8,74.82,74.12,74.23,140850.0,74.8,74.82,74.12,74.23,140850.0
2019-08-12 12:00:00,74.19,74.62,73.92,74.3,301777.0,74.19,74.62,73.92,74.3,301777.0
2019-08-12 12:30:00,74.3,74.39,74.01,74.27,78795.0,74.3,74.39,74.01,74.27,78795.0
2019-08-12 13:00:00,74.28,74.34,74.1,74.27,102497.0,74.28,74.34,74.1,74.27,102497.0
2019-08-12 13:30:00,74.24,74.25,73.76,73.88,91454.0,74.24,74.25,73.76,73.88,91454.0
2019-08-12 14:00:00,73.85,73.87,73.51,73.52,74927.0,73.85,73.87,73.51,73.52,74927.0
2019-08-12 14:30:00,73.56,73.66,73.15,73.27,165096.0,73.56,73.66,73.15,73.27,165096.0
2019-08-12 15:00:00,73.27,73.63,73.17,73.63,146194.0,73.27,73.63,73.17,73.63,146194.0
2019-08-12 15:30:00,73.64,73.72,73.42,73.55,243558.0,73.64,73.72,73.42,73.55,243558.0
2019-08-13 09:30:00,72.72,74.97,72.71,74.62,60779.0,72.72,74.97,72.71,74.62,60779.0
2019-08-13 10:00:00,74.6,74.62,74.11,74.47,66866.0,74.6,74.62,74.11,74.47,66866.0
2019-08-13 10:30:00,74.48,74.55,73.45,73.47,84012.0,74.48,74.55,73.45,73.47,84012.0
2019-08-13 11:00:00,73.46,73.89,73.46,73.65,79239.0,73.46,73.89,73.46,73.65,79239.0
2019-08-13 11:30:00,73.59,73.64,73.3,73.5,41369.0,73.59,73.64,73.3,73.5,41369.0
2019-08-13 12:00:00,73.54,73.59,73.37,73.4,39581.0,73.54,73.59,73.37,73.4,39581.0
2019-08-13 12:30:00,73.37,73.45,73.19,73.19,29765.0,73.37,73.45,73.19,73.19,29765.0
2019-08-13 13:00:00,73.22,73.41,73.12,73.12,23139.0,73.22,73.41,73.12,73.12,23139.0
2019-08-13 13:30:00,73.16,73.66,73.12,73.36,34546.0,73.16,73.66,73.12,73.36,34546.0
2019-08-13 14:00:00,73.36,73.45,73.25,73.3,21503.0,73.36,73.45,73.25,73.3,21503.0
2019-08-13 14:30:00,73.31,73.38,73.03,73.24,52626.0,73.31,73.38,73.03,73.24,52626.0
2019-08-13 15:00:00,73.21,73.29,73.08,73.24,41356.0,73.21,73.29,73.08,73.24,41356.0
2019-08-13 15:30:00,73.23,73.5,73.17,73.47,158782.0,73.23,73.5,73.17,73.47,158782.0
2019-08-14 09:30:00,72.69,73.0,71.93,72.25,56509.0,72.69,73.0,71.93,72.25,56509.0
2019-08-14 10:00:00,72.2,73.05,72.03,72.97,44417.0,72.2,73.05,72.03,72.97,44417.0
2019-08-14 10:30:00,72.9,72.9,72.3,72.48,60460.0,72.9,72.9,72.3,72.48,60460.0
2019-08-14 11:00:00,72.45,73.0,72.39,72.87,108420.0,72.45,73.0,72.39,72.87,108420.0
2019-08-14 11:30:00,72.87,73.07,72.46,72.51,71715.0,72.87,73.07,72.46,72.51,71715.0
2019-08-14 12:00:00,72.46,72.67,72.22,72.33,58608.0,72.46,72.67,72.22,72.33,58608.0
2019-08-14 12:30:00,72.35,72.43,72.17,72.37,41120.0,72.35,72.43,72.17,72.37,41120.0
2019-08-14 13:00:00,72.37,72.84,72.27,72.72,32771.0,72.37,72.84,72.27,72.72,32771.0
2019-08-14 13:30:00,72.7,72.82,72.55,72.55,44819.0,72.7,72.82,72.55,72.55,44819.0
2019-08-14 14:00:00,72.59,72.63,72.37,72.41,39432.0,72.59,72.63,72.37,72.41,39432.0
2019-08-14 14:30:00,72.42,72.45,72.1,72.16,44220.0,72.42,72.45,72.1,72.16,44220.0
2019-08-14 15:00:00,72.17,72.24,71.87,72.02,90986.0,72.17,72.24,71.87,72.02,90986.0
2019-08-14 15:30:00,71.96,72.16,71.67,71.78,158492.0,71.96,72.16,71.67,71.78,158492.0
2019-08-15 09:30:00,71.78,72.86,71.53,72.54,142943.0,71.78,72.86,71.53,72.54,142943.0
2019-08-15 10:00:00,72.47,72.49,72.04,72.05,173907.0,72.47,72.49,72.04,72.05,173907.0
2019-08-15 10:30:00,72.01,72.86,71.95,72.44,141545.0,72.01,72.86,71.95,72.44,141545.0
2019-08-15 11:00:00,72.46,72.54,71.96,72.39,204134.0,72.46,72.54,71.96,72.39,204134.0
2019-08-15 11:30:00,72.39,72.41,72.09,72.35,80051.0,72.39,72.41,72.09,72.35,80051.0
2019-08-15 12:00:00,72.35,72.47,72.19,72.25,307973.0,72.35,72.47,72.19,72.25,307973.0
2019-08-15 12:30:00,72.28,72.99,72.25,72.85,38307.0,72.28,72.99,72.25,72.85,38307.0
2019-08-15 13:00:00,72.88,73.05,72.82,72.85,35853.0,72.88,73.05,72.82,72.85,35853.0
2019-08-15 13:30:00,72.9,72.91,72.14,72.22,71155.0,72.9,72.91,72.14,72.22,71155.0
2019-08-15 14:00:00,72.22,72.54,72.15,72.47,124194.0,72.22,72.54,72.15,72.47,124194.0
2019-08-15 14:30:00,72.47,72.47,71.74,71.74,55924.0,72.47,72.47,71.74,71.74,55924.0
2019-08-15 15:00:00,71.78,72.04,71.54,71.73,141059.0,71.78,72.04,71.54,71.73,141059.0
2019-08-15 15:30:00,71.7,72.04,71.69,71.73,179199.0,71.7,72.04,71.69,71.73,179199.0
2019-08-16 09:30:00,72.51,73.86,72.13,73.72,115182.0,72.51,73.86,72.13,73.72,115182.0
2019-08-16 10:00:00,73.67,74.33,73.6,74.08,135021.0,73.67,74.33,73.6,74.08,135021.0
2019-08-16 10:30:00,74.09,74.92,74.06,74.73,105233.0,74.09,74.92,74.06,74.73,105233.0
2019-08-16 11:00:00,74.74,75.49,74.64,75.35,157437.0,74.74,75.49,74.64,75.35,157437.0
2019-08-16 11:30:00,75.33,75.35,74.76,74.92,123479.0,75.33,75.35,74.76,74.92,123479.0
2019-08-16 12:00:00,74.9,75.37,74.89,75.25,52028.0,74.9,75.37,74.89,75.25,52028.0
2019-08-16 12:30:00,75.25,75.36,75.06,75.31,45624.0,75.25,75.36,75.06,75.31,45624.0
2019-08-16 13:00:00,75.3,75.38,75.21,75.34,24910.0,75.3,75.38,75.21,75.34,24910.0
2019-08-16 13:30:00,75.34,75.67,75.3,75.64,30099.0,75.34,75.67,75.3,75.64,30099.0
2019-08-16 14:00:00,75.64,76.13,75.59,76.12,55316.0,75.64,76.13,75.59,76.12,55316.0
2019-08-16 14:30:00,76.12,76.36,76.08,76.31,43600.0,76.12,76.36,76.08,76.31,43600.0
2019-08-16 15:00:00,76.28,76.68,76.2,76.34,104345.0,76.28,76.68,76.2,76.34,104345.0
2019-08-16 15:30:00,76.34,76.68,76.3,76.59,255422.0,76.34,76.68,76.3,76.59,255422.0
2019-08-19 09:30:00,77.41,77.5,76.14,76.31,37758.0,77.41,77.5,76.14,76.31,37758.0
2019-08-19 10:00:00,76.36,76.41,75.94,76.32,50937.0,76.36,76.41,75.94,76.32,50937.0
2019-08-19 10:30:00,76.35,76.7,76.3,76.66,37739.0,76.35,76.7,76.3,76.66,37739.0
2019-08-19 11:00:00,76.66,76.89,76.63,76.75,52477.0,76.66,76.89,76.63,76.75,52477.0
2019-08-19 11:30:00,76.77,76.95,76.76,76.8,29745.0,76.77,76.95,76.76,76.8,29745.0
2019-08-19 12:00:00,76.8,76.95,76.7,76.84,26219.0,76.8,76.95,76.7,76.84,26219.0
2019-08-19 12:30:00,76.83,76.87,76.63,76.8,30475.0,76.83,76.87,76.63,76.8,30475.0
2019-08-19 13:00:00,76.8,77.24,76.8,77.2,49062.0,76.8,77.24,76.8,77.2,49062.0
2019-08-19 13:30:00,77.17,77.42,77.1,77.42,44630.0,77.17,77.42,77.1,77.42,44630.0
2019-08-19 14:00:00,77.41,77.52,77.27,77.48,39762.0,77.41,77.52,77.27,77.48,39762.0
2019-08-19 14:30:00,77.5,77.83,77.4,77.73,92310.0,77.5,77.83,77.4,77.73,92310.0
2019-08-19 15:00:00,77.74,77.82,77.62,77.7,45405.0,77.74,77.82,77.62,77.7,45405.0
2019-08-19 15:30:00,77.72,77.72,77.35,77.35,98111.0,77.72,77.72,77.35,77.35,98111.0
2019-08-20 09:30:00,77.11,77.3,76.56,76.99,72487.0,77.11,77.3,76.56,76.99,72487.0
2019-08-20 10:00:00,76.99,77.32,76.78,76.78,63202.0,76.99,77.32,76.78,76.78,63202.0
2019-08-20 10:30:00,76.81,76.89,76.17,76.18,63389.0,76.81,76.89,76.17,76.18,63389.0
2019-08-20 11:00:00,76.21,76.38,75.97,76.3,49245.0,76.21,76.38,75.97,76.3,49245.0
2019-08-20 11:30:00,76.3,76.71,76.29,76.47,52876.0,76.3,76.71,76.29,76.47,52876.0
2019-08-20 12:00:00,76.48,76.59,76.28,76.28,58397.0,76.48,76.59,76.28,76.28,58397.0
2019-08-20 12:30:00,76.28,76.28,75.89,76.05,34186.0,76.28,76.28,75.89,76.05,34186.0
2019-08-20 13:00:00,76.05,76.13,75.89,75.97,35681.0,76.05,76.13,75.89,75.97,35681.0
2019-08-20 13:30:00,75.96,76.23,75.86,76.16,37760.0,75.96,76.23,75.86,76.16,37760.0
2019-08-20 14:00:00,76.18,76.18,75.75,75.95,39175.0,76.18,76.18,75.75,75.95,39175.0
2019-08-20 14:30:00,75.96,76.34,75.93,76.18,37421.0,75.96,76.34,75.93,76.18,37421.0
2019-08-20 15:00:00,76.16,76.46,76.05,76.4,60575.0,76.16,76.46,76.05,76.4,60575.0
2019-08-20 15:30:00,76.42,76.67,76.36,76.56,174897.0,76.42,76.67,76.36,76.56,174897.0
2019-08-21 09:30:00,77.07,77.99,76.26,77.83,111702.0,77.07,77.99,76.26,77.83,111702.0
2019-08-21 10:00:00,77.78,78.45,77.58,78.12,84567.0,77.78,78.45,77.58,78.12,84567.0
2019-08-21 10:30:00,78.11,78.14,77.25,77.91,58366.0,78.11,78.14,77.25,77.91,58366.0
2019-08-21 11:00:00,77.92,78.74,77.92,78.31,117657.0,77.92,78.74,77.92,78.31,117657.0
2019-08-21 11:30:00,78.27,78.59,78.09,78.19,92181.0,78.27,78.59,78.09,78.19,92181.0
2019-08-21 12:00:00,78.16,78.31,77.84,77.87,123437.0,78.16,78.31,77.84,77.87,123437.0
2019-08-21 12:30:00,77.9,78.03,77.86,77.93,27176.0,77.9,78.03,77.86,77.93,27176.0
2019-08-21 13:00:00,77.89,78.18,77.86,78.17,26377.0,77.89,78.18,77.86,78.17,26377.0
2019-08-21 13:30:00,78.19,78.32,78.03,78.09,44125.0,78.19,78.32,78.03,78.09,44125.0
2019-08-21 14:00:00,78.09,78.38,77.95,78.18,32020.0,78.09,78.38,77.95,78.18,32020.0
2019-08-21 14:30:00,78.16,78.27,78.04,78.06,35760.0,78.16,78.27,78.04,78.06,35760.0
2019-08-21 15:00:00,78.08,78.24,78.07,78.22,50232.0,78.08,78.24,78.07,78.22,50232.0
2019-08-21 15:30:00,78.22,78.31,78.1,78.27,135471.0,78.22,78.31,78.1,78.27,135471.0
2019-08-22 09:30:00,78.47,78.47,77.02,77.5,46078.0,78.47,78.47,77.02,77.5,46078.0
2019-08-22 10:00:00,77.52,77.77,77.28,77.34,56911.0,77.52,77.77,77.28,77.34,56911.0
2019-08-22 10:30:00,77.35,77.58,76.83,77.23,66756.0,77.35,77.58,76.83,77.23,66756.0
2019-08-22 11:00:00,77.23,77.75,77.16,77.43,41167.0,77.23,77.75,77.16,77.43,41167.0
2019-08-22 11:30:00,77.43,77.43,76.92,76.98,33080.0,77.43,77.43,76.92,76.98,33080.0
2019-08-22 12:00:00,76.98,77.26,76.93,77.03,26358.0,76.98,77.26,76.93,77.03,26358.0
2019-08-22 12:30:00,77.03,77.43,76.92,77.27,38864.0,77.03,77.43,76.92,77.27,38864.0
2019-08-22 13:00:00,77.31,77.74,77.31,77.62,23162.0,77.31,77.74,77.31,77.62,23162.0
2019-08-22 13:30:00,77.62,78.16,77.62,78.03,58173.0,77.62,78.16,77.62,78.03,58173.0
2019-08-22 14:00:00,78.04,78.2,77.76,77.77,33327.0,78.04,78.2,77.76,77.77,33327.0
2019-08-22 14:30:00,77.76,78.01,77.7,77.81,28451.0,77.76,78.01,77.7,77.81,28451.0
2019-08-22 15:00:00,77.77,77.81,77.43,77.64,36783.0,77.77,77.81,77.43,77.64,36783.0
2019-08-22 15:30:00,77.65,77.67,77.33,77.4,141931.0,77.65,77.67,77.33,77.4,141931.0
2019-08-23 09:30:00,77.28,77.47,76.59,76.99,37943.0,77.28,77.47,76.59,76.99,37943.0
2019-08-23 10:00:00,76.94,77.32,76.73,77.15,29464.0,76.94,77.32,76.73,77.15,29464.0
2019-08-23 10:30:00,77.17,77.39,76.9,77.03,31964.0,77.17,77.39,76.9,77.03,31964.0
2019-08-23 11:00:00,77.06,77.08,76.44,76.99,83242.0,77.06,77.08,76.44,76.99,83242.0
2019-08-23 11:30:00,76.92,76.98,76.46,76.63,47047.0,76.92,76.98,76.46,76.63,47047.0
2019-08-23 12:00:00,76.63,76.63,76.36,76.37,21254.0,76.63,76.63,76.36,76.37,21254.0
2019-08-23 12:30:00,76.41,76.59,76.11,76.15,22902.0,76.41,76.59,76.11,76.15,22902.0
2019-08-23 13:00:00,76.2,76.23,75.86,76.22,33819.0,76.2,76.23,75.86,76.22,33819.0
2019-08-23 13:30:00,76.23,76.36,76.13,76.21,24569.0,76.23,76.36,76.13,76.21,24569.0
2019-08-23 14:00:00,76.17,76.55,76.13,76.4,37422.0,76.17,76.55,76.13,76.4,37422.0
2019-08-23 14:30:00,76.41,76.57,76.13,76.27,57580.0,76.41,76.57,76.13,76.27,57580.0
2019-08-23 15:00:00,76.24,76.46,76.11,76.29,91277.0,76.24,76.46,76.11,76.29,91277.0
2019-08-23 15:30:00,76.26,76.32,75.49,75.77,241002.0,76.26,76.32,75.49,75.77,241002.0
2019-08-26 09:30:00,76.56,77.0,75.48,75.93,28960.0,76.56,77.0,75.48,75.93,28960.0
2019-08-26 10:00:00,75.94,76.03,75.62,75.84,19835.0,75.94,76.03,75.62,75.84,19835.0
2019-08-26 10:30:00,75.87,76.11,75.64,75.84,25616.0,75.87,76.11,75.64,75.84,25616.0
2019-08-26 11:00:00,75.78,76.11,75.69,76.09,23017.0,75.78,76.11,75.69,76.09,23017.0
2019-08-26 11:30:00,76.15,76.43,76.13,76.16,18382.0,76.15,76.43,76.13,76.16,18382.0
2019-08-26 12:00:00,76.13,76.33,76.1,76.24,44082.0,76.13,76.33,76.1,76.24,44082.0
2019-08-26 12:30:00,76.05,76.12,75.66,75.75,35460.0,76.05,76.12,75.66,75.75,35460.0
2019-08-26 13:00:00,75.75,75.88,75.51,75.62,86162.0,75.75,75.88,75.51,75.62,86162.0
2019-08-26 13:30:00,75.61,75.71,75.49,75.5,20004.0,75.61,75.71,75.49,75.5,20004.0
2019-08-26 14:00:00,75.54,75.57,75.22,75.39,37572.0,75.54,75.57,75.22,75.39,37572.0
2019-08-26 14:30:00,75.34,75.44,75.22,75.37,29837.0,75.34,75.44,75.22,75.37,29837.0
2019-08-26 15:00:00,75.38,75.46,75.21,75.21,44880.0,75.38,75.46,75.21,75.21,44880.0
2019-08-26 15:30:00,75.24,75.59,75.15,75.58,95428.0,75.24,75.59,75.15,75.58,95428.0
2019-08-27 09:30:00,76.06,76.52,75.68,76.3,21235.0,76.06,76.52,75.68,76.3,21235.0
2019-08-27 10:00:00,76.21,76.21,75.7,75.7,9296.0,76.21,76.21,75.7,75.7,9296.0
2019-08-27 10:30:00,75.71,75.86,75.56,75.56,11245.0,75.71,75.86,75.56,75.56,11245.0
2019-08-27 11:00:00,75.45,75.5,74.74,74.79,12044.0,75.45,75.5,74.74,74.79,12044.0
2019-08-27 11:30:00,74.86,75.01,74.49,74.66,11747.0,74.86,75.01,74.49,74.66,11747.0
2019-08-27 12:00:00,74.64,74.85,74.44,74.68,51077.0,74.64,74.85,74.44,74.68,51077.0
2019-08-27 12:30:00,74.66,74.73,74.13,74.49,24797.0,74.66,74.73,74.13,74.49,24797.0
2019-08-27 13:00:00,74.42,74.56,74.03,74.38,11616.0,74.42,74.56,74.03,74.38,11616.0
2019-08-27 13:30:00,74.42,75.0,74.2,74.89,58615.0,74.42,75.0,74.2,74.89,58615.0
2019-08-27 14:00:00,74.91,74.91,74.48,74.75,16874.0,74.91,74.91,74.48,74.75,16874.0
2019-08-27 14:30:00,74.76,74.93,74.69,74.83,44545.0,74.76,74.93,74.69,74.83,44545.0
2019-08-27 15:00:00,74.81,74.95,74.79,74.82,40377.0,74.81,74.95,74.79,74.82,40377.0
2019-08-27 15:30:00,74.84,74.87,74.6,74.69,86061.0,74.84,74.87,74.6,74.69,86061.0
2019-08-28 09:30:00,74.29,74.83,73.67,74.62,80100.0,74.29,74.83,73.67,74.62,80100.0
2019-08-28 10:00:00,74.64,74.82,74.2,74.2,20320.0,74.64,74.82,74.2,74.2,20320.0
2019-08-28 10:30:00,74.1,74.99,74.1,74.49,28794.0,74.1,74.99,74.1,74.49,28794.0
2019-08-28 11:00:00,74.52,74.87,74.27,74.73,16916.0,74.52,74.87,74.27,74.73,16916.0
2019-08-28 11:30:00,74.77,74.95,74.5,74.66,16243.0,74.77,74.95,74.5,74.66,16243.0
2019-08-28 12:00:00,74.66,74.66,74.12,74.12,14671.0,74.66,74.66,74.12,74.12,14671.0
2019-08-28 12:30:00,74.13,74.29,74.05,74.27,16605.0,74.13,74.29,74.05,74.27,16605.0
2019-08-28 13:00:00,74.22,74.33,74.07,74.1,32301.0,74.22,74.33,74.07,74.1,32301.0
2019-08-28 13:30:00,74.1,74.1,73.86,73.89,15018.0,74.1,74.1,73.86,73.89,15018.0
2019-08-28 14:00:00,73.87,74.08,73.84,73.94,7698.0,73.87,74.08,73.84,73.94,7698.0
2019-08-28 14:30:00,73.96,74.06,73.85,73.93,25100.0,73.96,74.06,73.85,73.93,25100.0
2019-08-28 15:00:00,73.91,73.91,73.54,73.69,51656.0,73.91,73.91,73.54,73.69,51656.0
2019-08-28 15:30:00,73.68,73.71,73.46,73.64,136946.0,73.68,73.71,73.46,73.64,136946.0
2019-08-29 09:30:00,74.38,75.31,74.02,75.2,71398.0,74.38,75.31,74.02,75.2,71398.0
2019-08-29 10:00:00,75.14,75.25,74.71,74.81,66153.0,75.14,75.25,74.71,74.81,66153.0
2019-08-29 10:30:00,74.84,74.87,74.0,74.27,27446.0,74.84,74.87,74.0,74.27,27446.0
2019-08-29 11:00:00,74.33,74.64,74.22,74.52,63520.0,74.33,74.64,74.22,74.52,63520.0
2019-08-29 11:30:00,74.49,74.72,74.42,74.42,26904.0,74.49,74.72,74.42,74.42,26904.0
2019-08-29 12:00:00,74.28,74.34,74.1,74.25,14541.0,74.28,74.34,74.1,74.25,14541.0
2019-08-29 12:30:00,74.26,74.3,73.94,74.05,14207.0,74.26,74.3,73.94,74.05,14207.0
2019-08-29 13:00:00,74.1,74.2,74.05,74.19,13149.0,74.1,74.2,74.05,74.19,13149.0
2019-08-29 13:30:00,74.18,74.34,74.04,74.29,33956.0,74.18,74.34,74.04,74.29,33956.0
2019-08-29 14:00:00,74.34,74.4,74.05,74.25,15109.0,74.34,74.4,74.05,74.25,15109.0
2019-08-29 14:30:00,74.26,74.59,74.15,74.55,20582.0,74.26,74.59,74.15,74.55,20582.0
2019-08-29 15:00:00,74.55,74.63,74.4,74.45,31863.0,74.55,74.63,74.4,74.45,31863.0
2019-08-29 15:30:00,74.45,74.69,74.42,74.61,89129.0,74.45,74.69,74.42,74.61,89129.0
2019-08-30 09:30:00,74.75,75.2,74.58,74.93,18249.0,74.75,75.2,74.58,74.93,18249.0
2019-08-30 10:00:00,74.91,75.17,74.63,74.72,11221.0,74.91,75.17,74.63,74.72,11221.0
2019-08-30 10:30:00,74.8,75.01,74.72,75.0,16451.0,74.8,75.01,74.72,75.0,16451.0
2019-08-30 11:00:00,74.96,75.0,74.59,74.77,21775.0,74.96,75.0,74.59,74.77,21775.0
2019-08-30 11:30:00,74.77,75.07,74.68,74.71,59364.0,74.77,75.07,74.68,74.71,59364.0
2019-08-30 12:00:00,74.74,75.14,74.64,75.06,29212.0,74.74,75.14,74.64,75.06,29212.0
2019-08-30 12:30:00,75.1,75.17,74.95,75.17,14321.0,75.1,75.17,74.95,75.17,14321.0
2019-08-30 13:00:00,75.18,75.23,75.02,75.03,9965.0,75.18,75.23,75.02,75.03,9965.0
2019-08-30 13:30:00,75.01,75.05,74.89,74.98,11618.0,75.01,75.05,74.89,74.98,11618.0
2019-08-30 14:00:00,75.02,75.2,75.02,75.04,6224.0,75.02,75.2,75.02,75.04,6224.0
2019-08-30 14:30:00,75.0,75.11,74.95,75.07,12997.0,75.0,75.11,74.95,75.07,12997.0
2019-08-30 15:00:00,75.02,75.04,74.86,75.03,12626.0,75.02,75.04,74.86,75.03,12626.0
2019-08-30 15:30:00,75.01,75.14,74.78,75.06,81081.0,75.01,75.14,74.78,75.06,81081.0
2019-09-03 09:30:00,74.77,75.0,74.02,74.25,43139.0,74.77,75.0,74.02,74.25,43139.0
2019-09-03 10:00:00,74.2,74.22,73.31,73.6,101657.0,74.2,74.22,73.31,73.6,101657.0
2019-09-03 10:30:00,73.59,73.67,73.15,73.32,55544.0,73.59,73.67,73.15,73.32,55544.0
2019-09-03 11:00:00,73.31,73.4,72.76,73.23,53825.0,73.31,73.4,72.76,73.23,53825.0
2019-09-03 11:30:00,73.23,73.42,73.12,73.2,55778.0,73.23,73.42,73.12,73.2,55778.0
2019-09-03 12:00:00,73.19,73.35,73.11,73.28,25520.0,73.19,73.35,73.11,73.28,25520.0
2019-09-03 12:30:00,73.25,73.49,73.16,73.31,79809.0,73.25,73.49,73.16,73.31,79809.0
2019-09-03 13:00:00,73.29,73.34,72.82,72.95,33080.0,73.29,73.34,72.82,72.95,33080.0
2019-09-03 13:30:00,72.97,72.99,72.82,72.96,38530.0,72.97,72.99,72.82,72.96,38530.0
2019-09-03 14:00:00,72.95,73.43,72.95,73.41,59800.0,72.95,73.43,72.95,73.41,59800.0
2019-09-03 14:30:00,73.41,73.44,73.15,73.38,48692.0,73.41,73.44,73.15,73.38,48692.0
2019-09-03 15:00:00,73.39,73.49,73.32,73.4,59029.0,73.39,73.49,73.32,73.4,59029.0
2019-09-03 15:30:00,73.43,73.49,73.11,73.31,133142.0,73.43,73.49,73.11,73.31,133142.0
2019-09-04 09:30:00,73.87,74.49,73.39,73.42,36890.0,73.87,74.49,73.39,73.42,36890.0
2019-09-04 10:00:00,73.44,73.64,73.12,73.2,30794.0,73.44,73.64,73.12,73.2,30794.0
2019-09-04 10:30:00,73.2,73.21,72.29,72.29,125126.0,73.2,73.21,72.29,72.29,125126.0
2019-09-04 11:00:00,72.3,72.35,71.87,72.09,106628.0,72.3,72.35,71.87,72.09,106628.0
2019-09-04 11:30:00,72.08,72.76,72.08,72.22,36720.0,72.08,72.76,72.08,72.22,36720.0
2019-09-04 12:00:00,72.18,72.36,72.01,72.26,74349.0,72.18,72.36,72.01,72.26,74349.0
2019-09-04 12:30:00,72.3,72.79,72.3,72.72,19440.0,72.3,72.79,72.3,72.72,19440.0
2019-09-04 13:00:00,72.73,72.83,72.45,72.54,22331.0,72.73,72.83,72.45,72.54,22331.0
2019-09-04 13:30:00,72.64,72.7,72.48,72.63,22921.0,72.64,72.7,72.48,72.63,22921.0
2019-09-04 14:00:00,72.66,72.73,72.49,72.71,23810.0,72.66,72.73,72.49,72.71,23810.0
2019-09-04 14:30:00,72.7,72.91,72.65,72.81,26637.0,72.7,72.91,72.65,72.81,26637.0
2019-09-04 15:00:00,72.8,72.92,72.7,72.78,31852.0,72.8,72.92,72.7,72.78,31852.0
2019-09-04 15:30:00,72.78,72.87,72.72,72.75,84639.0,72.78,72.87,72.72,72.75,84639.0
2019-09-05 09:30:00,73.39,73.39,72.84,73.27,14087.0,73.39,73.39,72.84,73.27,14087.0
2019-09-05 10:00:00,73.32,74.1,73.24,73.7,29858.0,73.32,74.1,73.24,73.7,29858.0
2019-09-05 10:30:00,73.78,73.83,73.2,73.2,13590.0,73.78,73.83,73.2,73.2,13590.0
2019-09-05 11:00:00,73.29,74.03,73.26,73.33,49173.0,73.29,74.03,73.26,73.33,49173.0
2019-09-05 11:30:00,73.33,73.55,73.1,73.35,46969.0,73.33,73.55,73.1,73.35,46969.0
2019-09-05 12:00:00,73.33,73.43,73.02,73.17,18408.0,73.33,73.43,73.02,73.17,18408.0
2019-09-05 12:30:00,73.19,73.22,72.85,72.92,21891.0,73.19,73.22,72.85,72.92,21891.0
2019-09-05 13:00:00,72.92,73.35,72.76,72.86,38684.0,72.92,73.35,72.76,72.86,38684.0
2019-09-05 13:30:00,72.86,72.91,72.75,72.81,16279.0,72.86,72.91,72.75,72.81,16279.0
2019-09-05 14:00:00,72.81,73.18,72.81,73.09,17557.0,72.81,73.18,72.81,73.09,17557.0
2019-09-05 14:30:00,73.11,73.38,73.1,73.34,24237.0,73.11,73.38,73.1,73.34,24237.0
2019-09-05 15:00:00,73.34,73.38,73.23,73.29,25802.0,73.34,73.38,73.23,73.29,25802.0
2019-09-05 15:30:00,73.29,73.36,73.02,73.08,73080.0,73.29,73.36,73.02,73.08,73080.0
2019-09-06 09:30:00,73.23,73.23,72.66,72.74,42741.0,73.23,73.23,72.66,72.74,42741.0
2019-09-06 10:00:00,72.76,73.05,72.64,72.98,14028.0,72.76,73.05,72.64,72.98,14028.0
2019-09-06 10:30:00,73.04,73.14,72.71,72.75,27676.0,73.04,73.14,72.71,72.75,27676.0
2019-09-06 11:00:00,72.78,73.14,72.75,72.97,25054.0,72.78,73.14,72.75,72.97,25054.0
2019-09-06 11:30:00,73.0,73.05,72.9,72.96,29793.0,73.0,73.05,72.9,72.96,29793.0
2019-09-06 12:00:00,72.96,73.07,72.89,72.98,44044.0,72.96,73.07,72.89,72.98,44044.0
2019-09-06 12:30:00,72.92,73.01,72.85,72.9,17013.0,72.92,73.01,72.85,72.9,17013.0
2019-09-06 13:00:00,72.95,72.95,72.46,72.67,17600.0,72.95,72.95,72.46,72.67,17600.0
2019-09-06 13:30:00,72.64,72.69,72.43,72.51,13748.0,72.64,72.69,72.43,72.51,13748.0
2019-09-06 14:00:00,72.49,72.57,72.44,72.52,31555.0,72.49,72.57,72.44,72.52,31555.0
2019-09-06 14:30:00,72.5,72.61,72.46,72.5,22228.0,72.5,72.61,72.46,72.5,22228.0
2019-09-06 15:00:00,72.51,72.55,72.41,72.49,41696.0,72.51,72.55,72.41,72.49,41696.0
2019-09-06 15:30:00,72.49,72.52,71.97,72.11,99277.0,72.49,72.52,71.97,72.11,99277.0
2019-09-09 09:30:00,72.22,72.32,71.26,71.32,50300.0,72.22,72.32,71.26,71.32,50300.0
2019-09-09 10:00:00,71.38,72.43,71.19,72.38,33184.0,71.38,72.43,71.19,72.38,33184.0
2019-09-09 10:30:00,72.22,72.29,71.75,72.19,22878.0,72.22,72.29,71.75,72.19,22878.0
2019-09-09 11:00:00,72.1,72.44,72.1,72.22,19677.0,72.1,72.44,72.1,72.22,19677.0
2019-09-09 11:30:00,72.22,72.26,71.8,71.9,19874.0,72.22,72.26,71.8,71.9,19874.0
2019-09-09 12:00:00,71.85,72.06,71.73,71.78,60826.0,71.85,72.06,71.73,71.78,60826.0
2019-09-09 12:30:00,71.8,72.5,71.73,72.24,44746.0,71.8,72.5,71.73,72.24,44746.0
2019-09-09 13:00:00,72.19,72.5,72.09,72.33,20581.0,72.19,72.5,72.09,72.33,20581.0
2019-09-09 13:30:00,72.33,72.58,72.33,72.42,13101.0,72.33,72.58,72.33,72.42,13101.0
2019-09-09 14:00:00,72.45,72.5,72.05,72.2,23691.0,72.45,72.5,72.05,72.2,23691.0
2019-09-09 14:30:00,72.2,72.27,71.99,72.0,19854.0,72.2,72.27,71.99,72.0,19854.0
2019-09-09 15:00:00,71.97,72.05,71.85,71.87,23521.0,71.97,72.05,71.85,71.87,23521.0
2019-09-09 15:30:00,71.89,72.3,71.82,71.93,148709.0,71.89,72.3,71.82,71.93,148709.0
2019-09-10 09:30:00,71.52,71.84,70.82,71.84,75079.0,71.52,71.84,70.82,71.84,75079.0
2019-09-10 10:00:00,71.79,72.8,71.79,72.77,48594.0,71.79,72.8,71.79,72.77,48594.0
2019-09-10 10:30:00,72.81,73.41,72.71,73.41,50061.0,72.81,73.41,72.71,73.41,50061.0
2019-09-10 11:00:00,73.36,73.42,72.68,72.71,48591.0,73.36,73.42,72.68,72.71,48591.0
2019-09-10 11:30:00,72.7,73.78,72.43,73.2,73528.0,72.7,73.78,72.43,73.2,73528.0
2019-09-10 12:00:00,73.26,73.76,73.21,73.76,37267.0,73.26,73.76,73.21,73.76,37267.0
2019-09-10 12:30:00,73.73,74.11,73.7,73.78,84718.0,73.73,74.11,73.7,73.78,84718.0
2019-09-10 13:00:00,73.78,74.16,73.72,74.15,112081.0,73.78,74.16,73.72,74.15,112081.0
2019-09-10 13:30:00,74.12,74.32,74.01,74.09,28949.0,74.12,74.32,74.01,74.09,28949.0
2019-09-10 14:00:00,74.04,74.13,73.28,73.54,61807.0,74.04,74.13,73.28,73.54,61807.0
2019-09-10 14:30:00,73.57,73.78,73.47,73.52,18973.0,73.57,73.78,73.47,73.52,18973.0
2019-09-10 15:00:00,73.54,73.56,73.28,73.36,27204.0,73.54,73.56,73.28,73.36,27204.0
2019-09-10 15:30:00,73.36,73.7,73.26,73.6,161157.0,73.36,73.7,73.26,73.6,161157.0
2019-09-11 09:30:00,74.67,74.76,73.36,73.43,65496.0,74.67,74.76,73.36,73.43,65496.0
2019-09-11 10:00:00,73.43,73.45,72.18,72.48,111590.0,73.43,73.45,72.18,72.48,111590.0
2019-09-11 10:30:00,72.48,72.9,71.93,72.72,260308.0,72.48,72.9,71.93,72.72,260308.0
2019-09-11 11:00:00,72.85,72.91,72.57,72.68,98173.0,72.85,72.91,72.57,72.68,98173.0
2019-09-11 11:30:00,72.72,73.43,72.69,73.22,69092.0,72.72,73.43,72.69,73.22,69092.0
2019-09-11 12:00:00,73.27,73.36,72.36,72.41,43982.0,73.27,73.36,72.36,72.41,43982.0
2019-09-11 12:30:00,72.4,72.51,72.11,72.26,63915.0,72.4,72.51,72.11,72.26,63915.0
2019-09-11 13:00:00,72.3,72.64,72.19,72.29,43625.0,72.3,72.64,72.19,72.29,43625.0
2019-09-11 13:30:00,72.28,72.59,72.2,72.24,44838.0,72.28,72.59,72.2,72.24,44838.0
2019-09-11 14:00:00,72.25,72.48,72.2,72.28,46533.0,72.25,72.48,72.2,72.28,46533.0
2019-09-11 14:30:00,72.29,72.31,71.9,71.92,43576.0,72.29,72.31,71.9,71.92,43576.0
2019-09-11 15:00:00,71.93,72.26,71.88,72.21,54374.0,71.93,72.26,71.88,72.21,54374.0
2019-09-11 15:30:00,72.2,72.43,72.12,72.36,147035.0,72.2,72.43,72.12,72.36,147035.0
2019-09-12 09:30:00,72.53,72.91,72.03,72.11,49821.0,72.53,72.91,72.03,72.11,49821.0
2019-09-12 10:00:00,72.1,72.71,71.86,72.06,83640.0,72.1,72.71,71.86,72.06,83640.0
2019-09-12 10:30:00,72.14,72.25,71.64,71.9,74599.0,72.14,72.25,71.64,71.9,74599.0
2019-09-12 11:00:00,71.91,72.2,71.73,72.17,39705.0,71.91,72.2,71.73,72.17,39705.0
2019-09-12 11:30:00,72.2,72.38,71.93,72.24,24388.0,72.2,72.38,71.93,72.24,24388.0
2019-09-12 12:00:00,72.21,72.35,72.08,72.23,32921.0,72.21,72.35,72.08,72.23,32921.0
2019-09-12 12:30:00,72.25,72.52,72.15,72.41,29149.0,72.25,72.52,72.15,72.41,29149.0
2019-09-12 13:00:00,72.42,72.79,72.39,72.79,42088.0,72.42,72.79,72.39,72.79,42088.0
2019-09-12 13:30:00,72.79,73.14,72.79,73.1,38340.0,72.79,73.14,72.79,73.1,38340.0
2019-09-12 14:00:00,73.11,73.24,72.94,72.98,51808.0,73.11,73.24,72.94,72.98,51808.0
2019-09-12 14:30:00,73.0,73.09,72.42,72.42,43787.0,73.0,73.09,72.42,72.42,43787.0
2019-09-12 15:00:00,72.43,72.71,72.41,72.61,71703.0,72.43,72.71,72.41,72.61,71703.0
2019-09-12 15:30:00,72.6,72.94,72.6,72.8,138230.0,72.6,72.94,72.6,72.8,138230.0
2019-09-13 09:30:00,73.33,73.58,72.61,72.61,46134.0,73.33,73.58,72.61,72.61,46134.0
2019-09-13 10:00:00,72.71,73.64,72.63,73.56,26570.0,72.71,73.64,72.63,73.56,26570.0
2019-09-13 10:30:00,73.53,74.49,73.52,74.23,40545.0,73.53,74.49,73.52,74.23,40545.0
2019-09-13 11:00:00,74.2,74.25,73.8,73.87,68633.0,74.2,74.25,73.8,73.87,68633.0
2019-09-13 11:30:00,73.84,74.0,73.74,73.85,31836.0,73.84,74.0,73.74,73.85,31836.0
2019-09-13 12:00:00,73.82,74.02,73.72,73.75,28954.0,73.82,74.02,73.72,73.75,28954.0
2019-09-13 12:30:00,73.72,73.82,73.47,73.56,31812.0,73.72,73.82,73.47,73.56,31812.0
2019-09-13 13:00:00,73.55,73.59,73.1,73.11,43495.0,73.55,73.59,73.1,73.11,43495.0
2019-09-13 13:30:00,73.12,73.26,72.87,72.91,90442.0,73.12,73.26,72.87,72.91,90442.0
2019-09-13 14:00:00,72.96,73.05,72.78,72.87,18441.0,72.96,73.05,72.78,72.87,18441.0
2019-09-13 14:30:00,72.86,72.92,72.58,72.63,24811.0,72.86,72.92,72.58,72.63,24811.0
2019-09-13 15:00:00,72.67,72.75,72.28,72.71,47797.0,72.67,72.75,72.28,72.71,47797.0
2019-09-13 15:30:00,72.69,73.0,72.33,72.72,239335.0,72.69,73.0,72.33,72.72,239335.0
2019-09-16 09:30:00,72.29,74.41,72.01,74.24,45749.0,72.29,74.41,72.01,74.24,45749.0
2019-09-16 10:00:00,74.21,74.39,73.93,74.21,32866.0,74.21,74.39,73.93,74.21,32866.0
2019-09-16 10:30:00,74.17,74.22,73.64,73.87,39797.0,74.17,74.22,73.64,73.87,39797.0
2019-09-16 11:00:00,73.85,73.86,73.36,73.64,30149.0,73.85,73.86,73.36,73.64,30149.0
2019-09-16 11:30:00,73.62,73.65,73.0,73.33,39245.0,73.62,73.65,73.0,73.33,39245.0
2019-09-16 12:00:00,73.38,73.44,72.99,73.23,52997.0,73.38,73.44,72.99,73.23,52997.0
2019-09-16 12:30:00,73.23,73.89,73.19,73.88,31679.0,73.23,73.89,73.19,73.88,31679.0
2019-09-16 13:00:00,73.86,73.91,73.61,73.66,12697.0,73.86,73.91,73.61,73.66,12697.0
2019-09-16 13:30:00,73.7,74.26,73.7,73.97,46455.0,73.7,74.26,73.7,73.97,46455.0
2019-09-16 14:00:00,73.97,74.14,73.95,74.09,42971.0,73.97,74.14,73.95,74.09,42971.0
2019-09-16 14:30:00,74.09,74.32,74.07,74.19,59385.0,74.09,74.32,74.07,74.19,59385.0
2019-09-16 15:00:00,74.19,74.31,74.1,74.12,27339.0,74.19,74.31,74.1,74.12,27339.0
2019-09-16 15:30:00,74.1,74.23,74.1,74.2,95581.0,74.1,74.23,74.1,74.2,95581.0
2019-09-17 09:30:00,74.47,74.47,73.7,73.7,116395.0,74.47,74.47,73.7,73.7,116395.0
2019-09-17 10:00:00,73.68,73.7,72.7,72.98,46953.0,73.68,73.7,72.7,72.98,46953.0
2019-09-17 10:30:00,72.92,73.84,72.88,73.81,41776.0,72.92,73.84,72.88,73.81,41776.0
2019-09-17 11:00:00,73.95,74.11,73.9,74.03,22265.0,73.95,74.11,73.9,74.03,22265.0
2019-09-17 11:30:00,74.04,74.31,74.04,74.08,57045.0,74.04,74.31,74.04,74.08,57045.0
2019-09-17 12:00:00,74.05,74.25,74.0,74.05,16585.0,74.05,74.25,74.0,74.05,16585.0
2019-09-17 12:30:00,74.05,74.24,73.83,74.24,25766.0,74.05,74.24,73.83,74.24,25766.0
2019-09-17 13:00:00,74.23,74.56,74.17,74.46,26045.0,74.23,74.56,74.17,74.46,26045.0
2019-09-17 13:30:00,74.47,74.73,74.47,74.67,32441.0,74.47,74.73,74.47,74.67,32441.0
2019-09-17 14:00:00,74.7,74.82,74.66,74.75,58646.0,74.7,74.82,74.66,74.75,58646.0
2019-09-17 14:30:00,74.73,75.02,74.63,75.01,68893.0,74.73,75.02,74.63,75.01,68893.0
2019-09-17 15:00:00,75.02,75.05,74.69,75.01,44195.0,75.02,75.05,74.69,75.01,44195.0
2019-09-17 15:30:00,74.98,75.19,74.94,75.0,141981.0,74.98,75.19,74.94,75.0,141981.0
2019-09-18 09:30:00,74.93,75.83,74.84,75.39,183984.0,74.93,75.83,74.84,75.39,183984.0
2019-09-18 10:00:00,75.37,75.74,75.28,75.53,135715.0,75.37,75.74,75.28,75.53,135715.0
2019-09-18 10:30:00,75.51,76.26,75.36,75.43,161654.0,75.51,76.26,75.36,75.43,161654.0
2019-09-18 11:00:00,75.47,75.56,75.35,75.43,179916.0,75.47,75.56,75.35,75.43,179916.0
2019-09-18 11:30:00,75.41,75.5,74.87,75.0,99682.0,75.41,75.5,74.87,75.0,99682.0
2019-09-18 12:00:00,75.02,75.06,74.95,75.0,66453.0,75.02,75.06,74.95,75.0,66453.0
2019-09-18 12:30:00,75.0,75.01,74.51,74.58,90561.0,75.0,75.01,74.51,74.58,90561.0
2019-09-18 13:00:00,74.58,75.02,74.57,74.91,159627.0,74.58,75.02,74.57,74.91,159627.0
2019-09-18 13:30:00,74.91,74.97,74.65,74.94,103450.0,74.91,74.97,74.65,74.94,103450.0
2019-09-18 14:00:00,74.9,75.13,74.63,74.63,149215.0,74.9,75.13,74.63,74.63,149215.0
2019-09-18 14:30:00,74.62,74.81,74.22,74.62,38435.0,74.62,74.81,74.22,74.62,38435.0
2019-09-18 15:00:00,74.61,75.23,74.61,75.23,59857.0,74.61,75.23,74.61,75.23,59857.0
2019-09-18 15:30:00,75.2,75.53,75.07,75.5,207646.0,75.2,75.53,75.07,75.5,207646.0
2019-09-19 09:30:00,75.34,75.69,74.93,74.97,30137.0,75.34,75.69,74.93,74.97,30137.0
2019-09-19 10:00:00,74.97,75.27,74.34,74.59,77643.0,74.97,75.27,74.34,74.59,77643.0
2019-09-19 10:30:00,74.62,74.93,74.29,74.86,34848.0,74.62,74.93,74.29,74.86,34848.0
2019-09-19 11:00:00,74.88,75.29,74.8,75.15,32944.0,74.88,75.29,74.8,75.15,32944.0
2019-09-19 11:30:00,75.07,75.32,75.07,75.31,41332.0,75.07,75.32,75.07,75.31,41332.0
2019-09-19 12:00:00,75.3,75.47,75.24,75.4,19027.0,75.3,75.47,75.24,75.4,19027.0
2019-09-19 12:30:00,75.41,75.66,75.38,75.54,19793.0,75.41,75.66,75.38,75.54,19793.0
2019-09-19 13:00:00,75.51,75.56,75.43,75.5,15524.0,75.51,75.56,75.43,75.5,15524.0
2019-09-19 13:30:00,75.53,75.95,75.41,75.95,37712.0,75.53,75.95,75.41,75.95,37712.0
2019-09-19 14:00:00,75.94,76.06,75.7,75.75,26788.0,75.94,76.06,75.7,75.75,26788.0
2019-09-19 14:30:00,75.75,75.82,75.68,75.82,42778.0,75.75,75.82,75.68,75.82,42778.0
2019-09-19 15:00:00,75.81,75.95,75.72,75.78,40061.0,75.81,75.95,75.72,75.78,40061.0
2019-09-19 15:30:00,75.78,76.03,75.69,76.0,211746.0,75.78,76.03,75.69,76.0,211746.0
2019-09-20 09:30:00,75.86,76.7,75.7,76.64,126196.0,75.86,76.7,75.7,76.64,126196.0
2019-09-20 10:00:00,76.55,77.11,76.55,76.91,100395.0,76.55,77.11,76.55,76.91,100395.0
2019-09-20 10:30:00,76.81,76.95,76.5,76.95,58976.0,76.81,76.95,76.5,76.95,58976.0
2019-09-20 11:00:00,76.94,76.94,76.13,76.13,72366.0,76.94,76.94,76.13,76.13,72366.0
2019-09-20 11:30:00,76.15,76.35,76.02,76.15,23132.0,76.15,76.35,76.02,76.15,23132.0
2019-09-20 12:00:00,76.13,76.19,75.8,75.81,31624.0,76.13,76.19,75.8,75.81,31624.0
2019-09-20 12:30:00,75.8,75.86,75.63,75.85,14600.0,75.8,75.86,75.63,75.85,14600.0
2019-09-20 13:00:00,75.84,75.85,75.0,75.2,26004.0,75.84,75.85,75.0,75.2,26004.0
2019-09-20 13:30:00,75.3,75.42,75.04,75.27,20846.0,75.3,75.42,75.04,75.27,20846.0
2019-09-20 14:00:00,75.27,75.55,74.95,75.0,34767.0,75.27,75.55,74.95,75.0,34767.0
2019-09-20 14:30:00,75.02,75.06,74.88,74.93,27843.0,75.02,75.06,74.88,74.93,27843.0
2019-09-20 15:00:00,74.93,74.98,74.63,74.65,39820.0,74.93,74.98,74.63,74.65,39820.0
2019-09-20 15:30:00,74.67,74.99,74.41,74.93,247453.0,74.67,74.99,74.41,74.93,247453.0
2019-09-23 09:30:00,74.91,75.0,73.67,74.03,65408.0,74.91,75.0,73.67,74.03,65408.0
2019-09-23 10:00:00,73.98,74.17,73.84,74.14,32046.0,73.98,74.17,73.84,74.14,32046.0
2019-09-23 10:30:00,74.16,74.52,74.09,74.1,24897.0,74.16,74.52,74.09,74.1,24897.0
2019-09-23 11:00:00,74.14,74.38,73.98,74.24,25643.0,74.14,74.38,73.98,74.24,25643.0
2019-09-23 11:30:00,74.24,74.5,74.21,74.31,18116.0,74.24,74.5,74.21,74.31,18116.0
2019-09-23 12:00:00,74.34,74.44,73.99,74.15,20382.0,74.34,74.44,73.99,74.15,20382.0
2019-09-23 12:30:00,74.13,74.23,73.94,73.97,15127.0,74.13,74.23,73.94,73.97,15127.0
2019-09-23 13:00:00,74.01,74.14,73.94,74.04,27051.0,74.01,74.14,73.94,74.04,27051.0
2019-09-23 13:30:00,73.99,74.03,73.85,73.94,14453.0,73.99,74.03,73.85,73.94,14453.0
2019-09-23 14:00:00,73.95,73.98,73.81,73.82,12400.0,73.95,73.98,73.81,73.82,12400.0
2019-09-23 14:30:00,73.82,73.83,73.6,73.65,18595.0,73.82,73.83,73.6,73.65,18595.0
2019-09-23 15:00:00,73.66,73.81,73.57,73.63,23325.0,73.66,73.81,73.57,73.63,23325.0
2019-09-23 15:30:00,73.63,73.75,73.53,73.54,96403.0,73.63,73.75,73.53,73.54,96403.0
2019-09-24 09:30:00,73.85,73.85,73.0,73.01,83929.0,73.85,73.85,73.0,73.01,83929.0
2019-09-24 10:00:00,73.05,73.2,72.91,73.03,24361.0,73.05,73.2,72.91,73.03,24361.0
2019-09-24 10:30:00,73.03,73.08,72.72,72.79,44640.0,73.03,73.08,72.72,72.79,44640.0
2019-09-24 11:00:00,72.75,72.79,72.42,72.63,66328.0,72.75,72.79,72.42,72.63,66328.0
2019-09-24 11:30:00,72.6,72.62,72.25,72.34,56223.0,72.6,72.62,72.25,72.34,56223.0
2019-09-24 12:00:00,72.34,72.44,71.86,72.05,96814.0,72.34,72.44,71.86,72.05,96814.0
2019-09-24 12:30:00,72.05,72.16,71.85,71.89,108701.0,72.05,72.16,71.85,71.89,108701.0
2019-09-24 13:00:00,71.89,72.19,71.87,71.98,57708.0,71.89,72.19,71.87,71.98,57708.0
2019-09-24 13:30:00,71.98,72.14,71.92,71.95,90978.0,71.98,72.14,71.92,71.95,90978.0
2019-09-24 14:00:00,71.95,72.42,71.74,72.11,89133.0,71.95,72.42,71.74,72.11,89133.0
2019-09-24 14:30:00,72.08,72.2,71.95,72.0,70148.0,72.08,72.2,71.95,72.0,70148.0
2019-09-24 15:00:00,71.98,72.2,71.93,72.14,71400.0,71.98,72.2,71.93,72.14,71400.0
2019-09-24 15:30:00,72.17,72.25,72.02,72.14,141292.0,72.17,72.25,72.02,72.14,141292.0
2019-09-25 09:30:00,72.08,72.74,71.75,72.17,57070.0,72.08,72.74,71.75,72.17,57070.0
2019-09-25 10:00:00,72.18,72.26,71.72,72.04,72299.0,72.18,72.26,71.72,72.04,72299.0
2019-09-25 10:30:00,72.03,72.22,71.75,72.09,49263.0,72.03,72.22,71.75,72.09,49263.0
2019-09-25 11:00:00,72.07,72.16,71.39,71.83,157472.0,72.07,72.16,71.39,71.83,157472.0
2019-09-25 11:30:00,71.84,71.84,71.18,71.56,98545.0,71.84,71.84,71.18,71.56,98545.0
2019-09-25 12:00:00,71.55,71.88,71.5,71.88,82868.0,71.55,71.88,71.5,71.88,82868.0
2019-09-25 12:30:00,71.87,71.98,71.66,71.92,24422.0,71.87,71.98,71.66,71.92,24422.0
2019-09-25 13:00:00,71.87,71.95,71.79,71.89,15340.0,71.87,71.95,71.79,71.89,15340.0
2019-09-25 13:30:00,71.89,71.92,71.62,71.62,16393.0,71.89,71.92,71.62,71.62,16393.0
2019-09-25 14:00:00,71.64,71.89,71.62,71.83,34774.0,71.64,71.89,71.62,71.83,34774.0
2019-09-25 14:30:00,71.83,71.91,71.73,71.73,116476.0,71.83,71.91,71.73,71.73,116476.0
2019-09-25 15:00:00,71.69,71.8,71.58,71.7,45950.0,71.69,71.8,71.58,71.7,45950.0
2019-09-25 15:30:00,71.7,71.84,71.67,71.78,83384.0,71.7,71.84,71.67,71.78,83384.0
2019-09-26 09:30:00,71.63,71.83,71.23,71.35,45481.0,71.63,71.83,71.23,71.35,45481.0
2019-09-26 10:00:00,71.31,71.59,71.19,71.33,118428.0,71.31,71.59,71.19,71.33,118428.0
2019-09-26 10:30:00,71.32,71.53,71.13,71.14,56742.0,71.32,71.53,71.13,71.14,56742.0
2019-09-26 11:00:00,71.13,71.28,70.62,70.94,156802.0,71.13,71.28,70.62,70.94,156802.0
2019-09-26 11:30:00,70.89,70.97,70.64,70.81,71564.0,70.89,70.97,70.64,70.81,71564.0
2019-09-26 12:00:00,70.8,70.92,70.7,70.84,31105.0,70.8,70.92,70.7,70.84,31105.0
2019-09-26 12:30:00,70.89,70.98,70.54,70.59,66618.0,70.89,70.98,70.54,70.59,66618.0
2019-09-26 13:00:00,70.63,70.64,70.24,70.36,109717.0,70.63,70.64,70.24,70.36,109717.0
2019-09-26 13:30:00,70.36,70.64,70.34,70.53,56489.0,70.36,70.64,70.34,70.53,56489.0
2019-09-26 14:00:00,70.56,71.01,70.33,70.96,91377.0,70.56,71.01,70.33,70.96,91377.0
2019-09-26 14:30:00,70.96,71.17,70.96,71.07,51486.0,70.96,71.17,70.96,71.07,51486.0
2019-09-26 15:00:00,71.17,71.41,71.13,71.31,76960.0,71.17,71.41,71.13,71.31,76960.0
2019-09-26 15:30:00,71.31,71.39,71.2,71.22,86241.0,71.31,71.39,71.2,71.22,86241.0
2019-09-27 09:30:00,71.4,71.66,70.75,70.75,35154.0,71.4,71.66,70.75,70.75,35154.0
2019-09-27 10:00:00,70.73,71.0,70.33,70.76,78708.0,70.73,71.0,70.33,70.76,78708.0
2019-09-27 10:30:00,70.74,70.95,70.31,70.71,50262.0,70.74,70.95,70.31,70.71,50262.0
2019-09-27 11:00:00,70.71,70.81,69.35,70.11,371124.0,70.71,70.81,69.35,70.11,371124.0
2019-09-27 11:30:00,70.12,70.44,69.45,69.49,62029.0,70.12,70.44,69.45,69.49,62029.0
2019-09-27 12:00:00,69.5,69.55,68.86,68.89,287306.0,69.5,69.55,68.86,68.89,287306.0
2019-09-27 12:30:00,68.94,69.1,68.13,68.21,104526.0,68.94,69.1,68.13,68.21,104526.0
2019-09-27 13:00:00,68.18,68.48,67.98,68.27,51588.0,68.18,68.48,67.98,68.27,51588.0
2019-09-27 13:30:00,68.27,68.93,68.17,68.82,57747.0,68.27,68.93,68.17,68.82,57747.0
2019-09-27 14:00:00,68.8,68.8,68.3,68.56,48042.0,68.8,68.8,68.3,68.56,48042.0
2019-09-27 14:30:00,68.54,68.59,68.21,68.34,50415.0,68.54,68.59,68.21,68.34,50415.0
2019-09-27 15:00:00,68.33,68.49,68.2,68.23,62335.0,68.33,68.49,68.2,68.23,62335.0
2019-09-27 15:30:00,68.2,68.39,68.07,68.36,299678.0,68.2,68.39,68.07,68.36,299678.0
2019-09-30 09:30:00,68.85,68.85,67.97,68.19,137616.0,68.85,68.85,67.97,68.19,137616.0
2019-09-30 10:00:00,68.18,68.66,68.12,68.33,109842.0,68.18,68.66,68.12,68.33,109842.0
2019-09-30 10:30:00,68.38,68.45,67.76,67.77,81341.0,68.38,68.45,67.76,67.77,81341.0
2019-09-30 11:00:00,67.8,67.95,67.53,67.85,63820.0,67.8,67.95,67.53,67.85,63820.0
2019-09-30 11:30:00,67.88,67.94,67.51,67.54,40748.0,67.88,67.94,67.51,67.54,40748.0
2019-09-30 12:00:00,67.52,67.7,67.43,67.56,53115.0,67.52,67.7,67.43,67.56,53115.0
2019-09-30 12:30:00,67.59,67.67,67.48,67.48,43036.0,67.59,67.67,67.48,67.48,43036.0
2019-09-30 13:00:00,67.51,67.98,67.5,67.97,50786.0,67.51,67.98,67.5,67.97,50786.0
2019-09-30 13:30:00,67.99,68.23,67.86,68.15,185588.0,67.99,68.23,67.86,68.15,185588.0
2019-09-30 14:00:00,68.19,68.19,67.66,67.7,71881.0,68.19,68.19,67.66,67.7,71881.0
2019-09-30 14:30:00,67.68,68.0,67.62,67.62,51906.0,67.68,68.0,67.62,67.62,51906.0
2019-09-30 15:00:00,67.61,67.63,67.43,67.44,83840.0,67.61,67.63,67.43,67.44,83840.0
2019-09-30 15:30:00,67.44,67.5,67.24,67.4,222079.0,67.44,67.5,67.24,67.4,222079.0
2019-10-01 09:30:00,67.4,67.74,66.84,67.16,117125.0,67.4,67.74,66.84,67.16,117125.0
2019-10-01 10:00:00,67.15,67.18,66.05,66.46,158081.0,67.15,67.18,66.05,66.46,158081.0
2019-10-01 10:30:00,66.43,66.52,65.74,65.85,214163.0,66.43,66.52,65.74,65.85,214163.0
2019-10-01 11:00:00,65.82,65.88,65.41,65.74,354936.0,65.82,65.88,65.41,65.74,354936.0
2019-10-01 11:30:00,65.76,66.35,65.62,65.8,119165.0,65.76,66.35,65.62,65.8,119165.0
2019-10-01 12:00:00,65.84,65.84,65.55,65.57,68563.0,65.84,65.84,65.55,65.57,68563.0
2019-10-01 12:30:00,65.59,65.67,65.28,65.28,75855.0,65.59,65.67,65.28,65.28,75855.0
2019-10-01 13:00:00,65.26,65.35,64.92,64.93,65523.0,65.26,65.35,64.92,64.93,65523.0
2019-10-01 13:30:00,64.94,64.99,64.6,64.63,53527.0,64.94,64.99,64.6,64.63,53527.0
2019-10-01 14:00:00,64.63,64.76,64.37,64.65,92085.0,64.63,64.76,64.37,64.65,92085.0
2019-10-01 14:30:00,64.65,65.0,64.62,64.93,90575.0,64.65,65.0,64.62,64.93,90575.0
2019-10-01 15:00:00,64.95,65.02,64.7,64.75,100541.0,64.95,65.02,64.7,64.75,100541.0
2019-10-01 15:30:00,64.74,64.86,64.43,64.77,294762.0,64.74,64.86,64.43,64.77,294762.0
2019-10-02 09:30:00,64.44,64.59,62.88,63.39,167893.0,64.44,64.59,62.88,63.39,167893.0
2019-10-02 10:00:00,63.41,64.87,63.33,64.84,154645.0,63.41,64.87,63.33,64.84,154645.0
2019-10-02 10:30:00,64.82,64.88,64.38,64.42,92453.0,64.82,64.88,64.38,64.42,92453.0
2019-10-02 11:00:00,64.39,64.9,64.08,64.85,91163.0,64.39,64.9,64.08,64.85,91163.0
2019-10-02 11:30:00,64.83,64.89,64.0,64.0,49664.0,64.83,64.89,64.0,64.0,49664.0
2019-10-02 12:00:00,64.09,64.48,63.99,64.44,48015.0,64.09,64.48,63.99,64.44,48015.0
2019-10-02 12:30:00,64.5,64.56,64.0,64.27,42234.0,64.5,64.56,64.0,64.27,42234.0
2019-10-02 13:00:00,64.3,64.49,64.16,64.33,40403.0,64.3,64.49,64.16,64.33,40403.0
2019-10-02 13:30:00,64.38,64.38,64.16,64.18,28837.0,64.38,64.38,64.16,64.18,28837.0
2019-10-02 14:00:00,64.19,64.24,64.0,64.21,31970.0,64.19,64.24,64.0,64.21,31970.0
2019-10-02 14:30:00,64.2,64.56,64.17,64.51,31564.0,64.2,64.56,64.17,64.51,31564.0
2019-10-02 15:00:00,64.56,64.56,64.23,64.26,52313.0,64.56,64.56,64.23,64.26,52313.0
2019-10-02 15:30:00,64.28,64.36,63.96,64.28,161756.0,64.28,64.36,63.96,64.28,161756.0
2019-10-03 09:30:00,64.2,64.35,63.52,63.88,85044.0,64.2,64.35,63.52,63.88,85044.0
2019-10-03 10:00:00,63.83,64.24,63.08,64.18,127035.0,63.83,64.24,63.08,64.18,127035.0
2019-10-03 10:30:00,64.11,64.52,63.91,64.43,80611.0,64.11,64.52,63.91,64.43,80611.0
2019-10-03 11:00:00,64.43,65.3,64.41,65.11,104497.0,64.43,65.3,64.41,65.11,104497.0
2019-10-03 11:30:00,65.14,65.16,64.46,64.75,145040.0,65.14,65.16,64.46,64.75,145040.0
2019-10-03 12:00:00,64.73,65.16,64.66,65.02,101530.0,64.73,65.16,64.66,65.02,101530.0
2019-10-03 12:30:00,65.03,65.03,64.72,64.8,110082.0,65.03,65.03,64.72,64.8,110082.0
2019-10-03 13:00:00,64.81,64.85,64.58,64.78,89130.0,64.81,64.85,64.58,64.78,89130.0
2019-10-03 13:30:00,64.79,65.52,64.74,65.19,99460.0,64.79,65.52,64.74,65.19,99460.0
2019-10-03 14:00:00,65.22,65.34,64.98,64.98,123096.0,65.22,65.34,64.98,64.98,123096.0
2019-10-03 14:30:00,64.98,65.02,64.68,65.02,91763.0,64.98,65.02,64.68,65.02,91763.0
2019-10-03 15:00:00,65.02,65.04,64.72,64.72,147125.0,65.02,65.04,64.72,64.72,147125.0
2019-10-03 15:30:00,64.73,64.89,64.62,64.85,230697.0,64.73,64.89,64.62,64.85,230697.0
2019-10-04 09:30:00,65.34,65.84,65.22,65.61,83200.0,65.34,65.84,65.22,65.61,83200.0
2019-10-04 10:00:00,65.56,66.14,65.29,65.61,118665.0,65.56,66.14,65.29,65.61,118665.0
2019-10-04 10:30:00,65.62,65.62,65.15,65.41,55761.0,65.62,65.62,65.15,65.41,55761.0
2019-10-04 11:00:00,65.38,65.49,64.97,65.06,66383.0,65.38,65.49,64.97,65.06,66383.0
2019-10-04 11:30:00,65.08,65.33,65.08,65.21,26386.0,65.08,65.33,65.08,65.21,26386.0
2019-10-04 12:00:00,65.22,65.42,65.17,65.23,36854.0,65.22,65.42,65.17,65.23,36854.0
2019-10-04 12:30:00,65.22,65.27,64.88,64.89,41428.0,65.22,65.27,64.88,64.89,41428.0
2019-10-04 13:00:00,64.87,65.1,64.81,65.04,45064.0,64.87,65.1,64.81,65.04,45064.0
2019-10-04 13:30:00,65.05,65.18,64.93,64.94,27986.0,65.05,65.18,64.93,64.94,27986.0
2019-10-04 14:00:00,64.92,65.1,64.88,65.08,33620.0,64.92,65.1,64.88,65.08,33620.0
2019-10-04 14:30:00,65.07,65.32,65.03,65.13,32808.0,65.07,65.32,65.03,65.13,32808.0
2019-10-04 15:00:00,65.14,65.53,65.12,65.38,89794.0,65.14,65.53,65.12,65.38,89794.0
2019-10-04 15:30:00,65.39,65.93,65.37,65.9,263603.0,65.39,65.93,65.37,65.9,263603.0
2019-10-07 09:30:00,65.49,65.7,64.6,65.09,268666.0,65.49,65.7,64.6,65.09,268666.0
2019-10-07 10:00:00,65.19,65.86,65.05,65.7,85736.0,65.19,65.86,65.05,65.7,85736.0
2019-10-07 10:30:00,65.72,66.03,65.53,65.89,51260.0,65.72,66.03,65.53,65.89,51260.0
2019-10-07 11:00:00,65.87,66.11,65.7,65.7,45093.0,65.87,66.11,65.7,65.7,45093.0
2019-10-07 11:30:00,65.7,66.03,65.61,65.76,47815.0,65.7,66.03,65.61,65.76,47815.0
2019-10-07 12:00:00,65.76,66.06,65.7,66.04,41157.0,65.76,66.06,65.7,66.04,41157.0
2019-10-07 12:30:00,66.01,66.08,65.82,66.07,31397.0,66.01,66.08,65.82,66.07,31397.0
2019-10-07 13:00:00,66.05,66.19,65.82,65.87,34390.0,66.05,66.19,65.82,65.87,34390.0
2019-10-07 13:30:00,65.87,66.29,65.86,66.11,43621.0,65.87,66.29,65.86,66.11,43621.0
2019-10-07 14:00:00,66.11,66.19,65.78,65.84,68159.0,66.11,66.19,65.78,65.84,68159.0
2019-10-07 14:30:00,65.83,65.92,65.69,65.92,54991.0,65.83,65.92,65.69,65.92,54991.0
2019-10-07 15:00:00,65.94,66.12,65.84,66.09,153541.0,65.94,66.12,65.84,66.09,153541.0
2019-10-07 15:30:00,66.11,66.11,65.72,65.84,227561.0,66.11,66.11,65.72,65.84,227561.0
2019-10-08 09:30:00,65.65,66.42,65.06,65.74,140173.0,65.65,66.42,65.06,65.74,140173.0
2019-10-08 10:00:00,65.75,65.98,65.21,65.3,78706.0,65.75,65.98,65.21,65.3,78706.0
2019-10-08 10:30:00,65.33,65.44,64.73,65.2,63293.0,65.33,65.44,64.73,65.2,63293.0
2019-10-08 11:00:00,65.15,65.24,64.96,64.97,29844.0,65.15,65.24,64.96,64.97,29844.0
2019-10-08 11:30:00,64.97,65.58,64.82,65.48,63823.0,64.97,65.58,64.82,65.48,63823.0
2019-10-08 12:00:00,65.46,65.55,65.29,65.43,22341.0,65.46,65.55,65.29,65.43,22341.0
2019-10-08 12:30:00,65.41,65.69,65.2,65.47,23944.0,65.41,65.69,65.2,65.47,23944.0
2019-10-08 13:00:00,65.44,65.67,65.39,65.66,20155.0,65.44,65.67,65.39,65.66,20155.0
2019-10-08 13:30:00,65.65,65.7,65.36,65.55,48568.0,65.65,65.7,65.36,65.55,48568.0
2019-10-08 14:00:00,65.55,65.6,65.35,65.51,60491.0,65.55,65.6,65.35,65.51,60491.0
2019-10-08 14:30:00,65.54,65.75,65.3,65.33,53466.0,65.54,65.75,65.3,65.33,53466.0
2019-10-08 15:00:00,65.23,65.51,65.13,65.45,45682.0,65.23,65.51,65.13,65.45,45682.0
2019-10-08 15:30:00,65.48,65.49,64.79,64.8,103760.0,65.48,65.49,64.79,64.8,103760.0
2019-10-09 09:30:00,64.92,65.43,64.64,65.06,67562.0,64.92,65.43,64.64,65.06,67562.0
2019-10-09 10:00:00,65.1,65.45,65.04,65.36,29613.0,65.1,65.45,65.04,65.36,29613.0
2019-10-09 10:30:00,65.37,65.57,64.97,65.12,67666.0,65.37,65.57,64.97,65.12,67666.0
2019-10-09 11:00:00,65.12,65.29,64.94,65.2,38463.0,65.12,65.29,64.94,65.2,38463.0
2019-10-09 11:30:00,65.2,65.44,65.12,65.26,58279.0,65.2,65.44,65.12,65.26,58279.0
2019-10-09 12:00:00,65.3,65.49,65.16,65.2,19266.0,65.3,65.49,65.16,65.2,19266.0
2019-10-09 12:30:00,65.22,65.36,65.16,65.28,76595.0,65.22,65.36,65.16,65.28,76595.0
2019-10-09 13:00:00,65.29,65.36,64.89,65.07,91084.0,65.29,65.36,64.89,65.07,91084.0
2019-10-09 13:30:00,65.08,65.36,65.05,65.33,61741.0,65.08,65.36,65.05,65.33,61741.0
2019-10-09 14:00:00,65.31,65.33,65.12,65.21,24285.0,65.31,65.33,65.12,65.21,24285.0
2019-10-09 14:30:00,65.22,65.27,65.14,65.25,36377.0,65.22,65.27,65.14,65.25,36377.0
2019-10-09 15:00:00,65.25,65.27,65.12,65.14,41715.0,65.25,65.27,65.12,65.14,41715.0
2019-10-09 15:30:00,65.17,65.23,64.95,65.01,105904.0,65.17,65.23,64.95,65.01,105904.0
2019-10-10 09:30:00,65.05,66.31,64.75,66.24,57263.0,65.05,66.31,64.75,66.24,57263.0
2019-10-10 10:00:00,66.3,66.57,65.9,66.18,60766.0,66.3,66.57,65.9,66.18,60766.0
2019-10-10 10:30:00,66.18,66.58,65.99,66.53,56146.0,66.18,66.58,65.99,66.53,56146.0
2019-10-10 11:00:00,66.57,66.63,65.93,66.01,30804.0,66.57,66.63,65.93,66.01,30804.0
2019-10-10 11:30:00,66.01,66.29,65.87,66.03,55169.0,66.01,66.29,65.87,66.03,55169.0
2019-10-10 12:00:00,66.03,66.04,65.32,65.34,38364.0,66.03,66.04,65.32,65.34,38364.0
2019-10-10 12:30:00,65.35,65.77,65.25,65.63,64340.0,65.35,65.77,65.25,65.63,64340.0
2019-10-10 13:00:00,65.62,65.81,65.58,65.72,25263.0,65.62,65.81,65.58,65.72,25263.0
2019-10-10 13:30:00,65.72,66.01,65.6,65.84,27600.0,65.72,66.01,65.6,65.84,27600.0
2019-10-10 14:00:00,65.88,66.32,65.64,66.09,43281.0,65.88,66.32,65.64,66.09,43281.0
2019-10-10 14:30:00,66.09,66.23,65.99,66.17,41794.0,66.09,66.23,65.99,66.17,41794.0
2019-10-10 15:00:00,66.19,66.41,66.15,66.39,41586.0,66.19,66.41,66.15,66.39,41586.0
2019-10-10 15:30:00,66.39,66.55,66.3,66.51,147952.0,66.39,66.55,66.3,66.51,147952.0
2019-10-11 09:30:00,67.38,67.83,67.01,67.59,81041.0,67.38,67.83,67.01,67.59,81041.0
2019-10-11 10:00:00,67.59,67.76,67.4,67.73,89872.0,67.59,67.76,67.4,67.73,89872.0
2019-10-11 10:30:00,67.71,67.86,67.49,67.8,33517.0,67.71,67.86,67.49,67.8,33517.0
2019-10-11 11:00:00,67.8,68.21,67.73,67.87,77226.0,67.8,68.21,67.73,67.87,77226.0
2019-10-11 11:30:00,67.86,67.86,67.45,67.56,72809.0,67.86,67.86,67.45,67.56,72809.0
2019-10-11 12:00:00,67.58,67.76,67.49,67.69,31623.0,67.58,67.76,67.49,67.69,31623.0
2019-10-11 12:30:00,67.74,67.8,67.38,67.63,33187.0,67.74,67.8,67.38,67.63,33187.0
2019-10-11 13:00:00,67.67,67.7,67.08,67.26,19002.0,67.67,67.7,67.08,67.26,19002.0
2019-10-11 13:30:00,67.24,67.5,67.22,67.37,16546.0,67.24,67.5,67.22,67.37,16546.0
2019-10-11 14:00:00,67.4,67.7,67.21,67.56,30223.0,67.4,67.7,67.21,67.56,30223.0
2019-10-11 14:30:00,67.56,67.81,67.54,67.7,57261.0,67.56,67.81,67.54,67.7,57261.0
2019-10-11 15:00:00,67.67,67.93,67.66,67.92,35631.0,67.67,67.93,67.66,67.92,35631.0
2019-10-11 15:30:00,67.91,67.92,67.36,67.4,197514.0,67.91,67.92,67.36,67.4,197514.0
2019-10-14 09:30:00,67.24,67.97,66.8,67.06,58585.0,67.24,67.97,66.8,67.06,58585.0
2019-10-14 10:00:00,67.15,67.47,66.91,66.96,57639.0,67.15,67.47,66.91,66.96,57639.0
2019-10-14 10:30:00,67.0,67.63,66.99,67.58,77354.0,67.0,67.63,66.99,67.58,77354.0
2019-10-14 11:00:00,67.57,67.66,67.38,67.45,39238.0,67.57,67.66,67.38,67.45,39238.0
2019-10-14 11:30:00,67.49,67.6,67.37,67.47,52113.0,67.49,67.6,67.37,67.47,52113.0
2019-10-14 12:00:00,67.5,67.66,67.4,67.41,36565.0,67.5,67.66,67.4,67.41,36565.0
2019-10-14 12:30:00,67.42,67.63,67.39,67.52,20099.0,67.42,67.63,67.39,67.52,20099.0
2019-10-14 13:00:00,67.53,67.53,67.34,67.4,24047.0,67.53,67.53,67.34,67.4,24047.0
2019-10-14 13:30:00,67.37,67.61,67.28,67.58,40923.0,67.37,67.61,67.28,67.58,40923.0
2019-10-14 14:00:00,67.6,67.63,67.47,67.54,22752.0,67.6,67.63,67.47,67.54,22752.0
2019-10-14 14:30:00,67.52,67.62,67.43,67.43,34266.0,67.52,67.62,67.43,67.43,34266.0
2019-10-14 15:00:00,67.46,67.59,67.26,67.4,48335.0,67.46,67.59,67.26,67.4,48335.0
2019-10-14 15:30:00,67.4,67.4,67.17,67.21,120771.0,67.4,67.4,67.17,67.21,120771.0
2019-10-15 09:30:00,67.22,68.08,67.22,67.94,21682.0,67.22,68.08,67.22,67.94,21682.0
2019-10-15 10:00:00,67.9,68.42,67.89,68.2,61322.0,67.9,68.42,67.89,68.2,61322.0
2019-10-15 10:30:00,68.2,68.72,68.16,68.63,105021.0,68.2,68.72,68.16,68.63,105021.0
2019-10-15 11:00:00,68.68,69.14,68.68,68.87,68127.0,68.68,69.14,68.68,68.87,68127.0
2019-10-15 11:30:00,68.84,69.1,68.64,68.99,49536.0,68.84,69.1,68.64,68.99,49536.0
2019-10-15 12:00:00,69.0,69.25,68.86,68.9,94802.0,69.0,69.25,68.86,68.9,94802.0
2019-10-15 12:30:00,68.93,69.09,68.91,69.01,28289.0,68.93,69.09,68.91,69.01,28289.0
2019-10-15 13:00:00,69.01,69.02,68.78,68.85,26598.0,69.01,69.02,68.78,68.85,26598.0
2019-10-15 13:30:00,68.83,68.94,68.72,68.78,22203.0,68.83,68.94,68.72,68.78,22203.0
2019-10-15 14:00:00,68.79,68.81,68.53,68.56,22840.0,68.79,68.81,68.53,68.56,22840.0
2019-10-15 14:30:00,68.58,68.6,68.43,68.44,26121.0,68.58,68.6,68.43,68.44,26121.0
2019-10-15 15:00:00,68.45,68.57,68.28,68.56,77207.0,68.45,68.57,68.28,68.56,77207.0
2019-10-15 15:30:00,68.56,68.63,68.33,68.51,196693.0,68.56,68.63,68.33,68.51,196693.0
2019-10-16 09:30:00,68.35,69.03,68.32,68.7,38887.0,68.35,69.03,68.32,68.7,38887.0
2019-10-16 10:00:00,68.71,68.99,68.44,68.9,71940.0,68.71,68.99,68.44,68.9,71940.0
2019-10-16 10:30:00,68.89,69.01,68.48,68.51,41144.0,68.89,69.01,68.48,68.51,41144.0
2019-10-16 11:00:00,68.53,68.81,68.43,68.48,38510.0,68.53,68.81,68.43,68.48,38510.0
2019-10-16 11:30:00,68.45,68.75,68.35,68.67,29060.0,68.45,68.75,68.35,68.67,29060.0
2019-10-16 12:00:00,68.68,68.82,68.54,68.59,20365.0,68.68,68.82,68.54,68.59,20365.0
2019-10-16 12:30:00,68.57,68.7,68.4,68.53,16708.0,68.57,68.7,68.4,68.53,16708.0
2019-10-16 13:00:00,68.53,68.56,68.29,68.35,10068.0,68.53,68.56,68.29,68.35,10068.0
2019-10-16 13:30:00,68.36,68.38,68.13,68.13,16221.0,68.36,68.38,68.13,68.13,16221.0
2019-10-16 14:00:00,68.15,68.4,68.11,68.23,19580.0,68.15,68.4,68.11,68.23,19580.0
2019-10-16 14:30:00,68.25,68.34,68.18,68.21,22966.0,68.25,68.34,68.18,68.21,22966.0
2019-10-16 15:00:00,68.2,68.21,67.96,67.98,64789.0,68.2,68.21,67.96,67.98,64789.0
2019-10-16 15:30:00,67.99,68.14,67.88,67.95,166067.0,67.99,68.14,67.88,67.95,166067.0
2019-10-17 09:30:00,69.9,69.9,68.3,68.41,125552.0,69.9,69.9,68.3,68.41,125552.0
2019-10-17 10:00:00,68.41,69.05,68.37,68.9,125903.0,68.41,69.05,68.37,68.9,125903.0
2019-10-17 10:30:00,68.9,69.76,68.82,69.61,161830.0,68.9,69.76,68.82,69.61,161830.0
2019-10-17 11:00:00,69.59,69.62,69.09,69.11,77372.0,69.59,69.62,69.09,69.11,77372.0
2019-10-17 11:30:00,69.06,69.16,68.77,68.92,28236.0,69.06,69.16,68.77,68.92,28236.0
2019-10-17 12:00:00,68.92,69.06,68.66,68.69,38845.0,68.92,69.06,68.66,68.69,38845.0
2019-10-17 12:30:00,68.71,68.78,68.43,68.51,23449.0,68.71,68.78,68.43,68.51,23449.0
2019-10-17 13:00:00,68.51,68.57,68.25,68.38,26007.0,68.51,68.57,68.25,68.38,26007.0
2019-10-17 13:30:00,68.4,68.42,68.08,68.14,29985.0,68.4,68.42,68.08,68.14,29985.0
2019-10-17 14:00:00,68.15,68.27,67.96,68.19,49477.0,68.15,68.27,67.96,68.19,49477.0
2019-10-17 14:30:00,68.2,68.42,68.2,68.42,28311.0,68.2,68.42,68.2,68.42,28311.0
2019-10-17 15:00:00,68.42,68.42,68.24,68.25,41572.0,68.42,68.42,68.24,68.25,41572.0
2019-10-17 15:30:00,68.25,68.3,67.81,67.89,143577.0,68.25,68.3,67.81,67.89,143577.0
2019-10-18 09:30:00,68.05,70.08,67.74,69.96,189943.0,68.05,70.08,67.74,69.96,189943.0
2019-10-18 10:00:00,69.97,70.21,69.45,69.55,154343.0,69.97,70.21,69.45,69.55,154343.0
2019-10-18 10:30:00,69.55,69.74,69.3,69.48,138608.0,69.55,69.74,69.3,69.48,138608.0
2019-10-18 11:00:00,69.52,69.76,69.22,69.29,78704.0,69.52,69.76,69.22,69.29,78704.0
2019-10-18 11:30:00,69.23,69.44,69.06,69.12,48831.0,69.23,69.44,69.06,69.12,48831.0
2019-10-18 12:00:00,69.11,69.3,68.88,68.95,87256.0,69.11,69.3,68.88,68.95,87256.0
2019-10-18 12:30:00,68.92,69.37,68.85,69.25,48511.0,68.92,69.37,68.85,69.25,48511.0
2019-10-18 13:00:00,69.25,69.35,69.1,69.16,35570.0,69.25,69.35,69.1,69.16,35570.0
2019-10-18 13:30:00,69.11,69.4,69.05,69.12,35888.0,69.11,69.4,69.05,69.12,35888.0
2019-10-18 14:00:00,69.18,69.24,69.06,69.14,33260.0,69.18,69.24,69.06,69.14,33260.0
2019-10-18 14:30:00,69.15,69.21,68.97,69.03,33526.0,69.15,69.21,68.97,69.03,33526.0
2019-10-18 15:00:00,69.03,69.21,69.01,69.16,60221.0,69.03,69.21,69.01,69.16,60221.0
2019-10-18 15:30:00,69.17,69.36,69.09,69.12,219536.0,69.17,69.36,69.09,69.12,219536.0
2019-10-21 09:30:00,69.2,69.87,68.6,68.92,124656.0,69.2,69.87,68.6,68.92,124656.0
2019-10-21 10:00:00,68.87,69.01,68.27,68.72,79409.0,68.87,69.01,68.27,68.72,79409.0
2019-10-21 10:30:00,68.7,69.25,68.69,69.21,89777.0,68.7,69.25,68.69,69.21,89777.0
2019-10-21 11:00:00,69.24,69.4,69.1,69.26,60235.0,69.24,69.4,69.1,69.26,60235.0
2019-10-21 11:30:00,69.26,69.26,68.76,68.8,43678.0,69.26,69.26,68.76,68.8,43678.0
2019-10-21 12:00:00,68.76,69.16,68.67,68.8,66151.0,68.76,69.16,68.67,68.8,66151.0
2019-10-21 12:30:00,68.77,69.04,68.76,68.96,22604.0,68.77,69.04,68.76,68.96,22604.0
2019-10-21 13:00:00,68.95,68.95,68.7,68.76,63140.0,68.95,68.95,68.7,68.76,63140.0
2019-10-21 13:30:00,68.75,68.86,68.59,68.78,70513.0,68.75,68.86,68.59,68.78,70513.0
2019-10-21 14:00:00,68.79,68.83,68.59,68.61,67923.0,68.79,68.83,68.59,68.61,67923.0
2019-10-21 14:30:00,68.6,68.73,68.42,68.73,26260.0,68.6,68.73,68.42,68.73,26260.0
2019-10-21 15:00:00,68.73,68.75,68.53,68.56,40224.0,68.73,68.75,68.53,68.56,40224.0
2019-10-21 15:30:00,68.56,68.59,68.23,68.42,223215.0,68.56,68.59,68.23,68.42,223215.0
2019-10-22 09:30:00,68.94,69.57,68.62,69.38,85714.0,68.94,69.57,68.62,69.38,85714.0
2019-10-22 10:00:00,69.35,69.37,68.81,68.87,120482.0,69.35,69.37,68.81,68.87,120482.0
2019-10-22 10:30:00,68.86,69.02,68.68,68.95,55449.0,68.86,69.02,68.68,68.95,55449.0
2019-10-22 11:00:00,68.93,68.93,68.5,68.66,54886.0,68.93,68.93,68.5,68.66,54886.0
2019-10-22 11:30:00,68.69,68.72,68.43,68.47,36245.0,68.69,68.72,68.43,68.47,36245.0
2019-10-22 12:00:00,68.51,68.67,68.45,68.62,88564.0,68.51,68.67,68.45,68.62,88564.0
2019-10-22 12:30:00,68.63,68.85,68.51,68.67,232568.0,68.63,68.85,68.51,68.67,232568.0
2019-10-22 13:00:00,68.67,68.68,68.45,68.56,67193.0,68.67,68.68,68.45,68.56,67193.0
2019-10-22 13:30:00,68.57,68.6,68.4,68.43,45929.0,68.57,68.6,68.4,68.43,45929.0
2019-10-22 14:00:00,68.43,68.62,68.41,68.44,56706.0,68.43,68.62,68.41,68.44,56706.0
2019-10-22 14:30:00,68.46,68.48,68.02,68.04,59933.0,68.46,68.48,68.02,68.04,59933.0
2019-10-22 15:00:00,68.05,68.09,67.65,67.67,59933.0,68.05,68.09,67.65,67.67,59933.0
2019-10-22 15:30:00,67.67,67.78,67.51,67.73,223992.0,67.67,67.78,67.51,67.73,223992.0
2019-10-23 09:30:00,67.51,69.32,67.1,68.67,248516.0,67.51,69.32,67.1,68.67,248516.0
2019-10-23 10:00:00,68.69,68.91,68.51,68.74,203262.0,68.69,68.91,68.51,68.74,203262.0
2019-10-23 10:30:00,68.77,69.05,68.62,68.81,397287.0,68.77,69.05,68.62,68.81,397287.0
2019-10-23 11:00:00,68.81,69.7,68.73,69.46,552902.0,68.81,69.7,68.73,69.46,552902.0
2019-10-23 11:30:00,69.56,70.04,69.5,69.78,119691.0,69.56,70.04,69.5,69.78,119691.0
2019-10-23 12:00:00,69.84,70.36,69.84,70.34,60467.0,69.84,70.36,69.84,70.34,60467.0
2019-10-23 12:30:00,70.31,70.31,69.89,69.89,47350.0,70.31,70.31,69.89,69.89,47350.0
2019-10-23 13:00:00,69.88,70.17,69.59,69.67,78999.0,69.88,70.17,69.59,69.67,78999.0
2019-10-23 13:30:00,69.67,70.07,69.46,69.48,312089.0,69.67,70.07,69.46,69.48,312089.0
2019-10-23 14:00:00,69.49,69.55,69.14,69.33,159253.0,69.49,69.55,69.14,69.33,159253.0
2019-10-23 14:30:00,69.34,69.44,68.76,69.02,121547.0,69.34,69.44,68.76,69.02,121547.0
2019-10-23 15:00:00,69.08,69.09,68.83,68.9,66577.0,69.08,69.09,68.83,68.9,66577.0
2019-10-23 15:30:00,68.91,69.12,68.77,69.1,215565.0,68.91,69.12,68.77,69.1,215565.0
2019-10-24 09:30:00,71.07,71.54,68.76,71.24,359933.0,71.07,71.54,68.76,71.24,359933.0
2019-10-24 10:00:00,71.14,71.2,69.47,70.02,268287.0,71.14,71.2,69.47,70.02,268287.0
2019-10-24 10:30:00,70.01,70.08,69.63,69.73,145231.0,70.01,70.08,69.63,69.73,145231.0
2019-10-24 11:00:00,69.77,69.8,68.5,69.03,148382.0,69.77,69.8,68.5,69.03,148382.0
2019-10-24 11:30:00,69.05,69.37,68.75,68.94,69104.0,69.05,69.37,68.75,68.94,69104.0
2019-10-24 12:00:00,68.98,69.22,68.71,68.75,54580.0,68.98,69.22,68.71,68.75,54580.0
2019-10-24 12:30:00,68.75,68.83,68.55,68.69,47192.0,68.75,68.83,68.55,68.69,47192.0
2019-10-24 13:00:00,68.66,69.02,68.66,68.88,50664.0,68.66,69.02,68.66,68.88,50664.0
2019-10-24 13:30:00,68.83,68.99,68.61,68.67,51544.0,68.83,68.99,68.61,68.67,51544.0
2019-10-24 14:00:00,68.66,68.7,68.25,68.6,51620.0,68.66,68.7,68.25,68.6,51620.0
2019-10-24 14:30:00,68.61,68.76,68.5,68.65,72836.0,68.61,68.76,68.5,68.65,72836.0
2019-10-24 15:00:00,68.7,69.6,68.63,69.3,127893.0,68.7,69.6,68.63,69.3,127893.0
2019-10-24 15:30:00,69.29,69.81,69.28,69.45,357840.0,69.29,69.81,69.28,69.45,357840.0
2019-10-25 09:30:00,69.55,70.68,69.17,70.12,91204.0,69.55,70.68,69.17,70.12,91204.0
2019-10-25 10:00:00,70.17,71.08,70.07,71.0,249789.0,70.17,71.08,70.07,71.0,249789.0
2019-10-25 10:30:00,71.02,71.5,70.95,71.32,104668.0,71.02,71.5,70.95,71.32,104668.0
2019-10-25 11:00:00,71.28,71.38,70.66,70.76,141161.0,71.28,71.38,70.66,70.76,141161.0
2019-10-25 11:30:00,70.75,71.25,70.65,71.25,43248.0,70.75,71.25,70.65,71.25,43248.0
2019-10-25 12:00:00,71.26,71.3,70.85,70.98,58381.0,71.26,71.3,70.85,70.98,58381.0
2019-10-25 12:30:00,71.0,71.0,70.36,70.69,116904.0,71.0,71.0,70.36,70.69,116904.0
2019-10-25 13:00:00,70.74,70.75,70.59,70.66,40353.0,70.74,70.75,70.59,70.66,40353.0
2019-10-25 13:30:00,70.66,70.91,70.62,70.75,46125.0,70.66,70.91,70.62,70.75,46125.0
2019-10-25 14:00:00,70.78,70.95,70.66,70.9,38693.0,70.78,70.95,70.66,70.9,38693.0
2019-10-25 14:30:00,70.87,70.97,70.8,70.9,36979.0,70.87,70.97,70.8,70.9,36979.0
2019-10-25 15:00:00,70.9,71.39,70.87,71.39,74087.0,70.9,71.39,70.87,71.39,74087.0
2019-10-25 15:30:00,71.38,71.38,71.01,71.18,194197.0,71.38,71.38,71.01,71.18,194197.0
2019-10-28 09:30:00,71.23,71.32,70.78,70.9,49367.0,71.23,71.32,70.78,70.9,49367.0
2019-10-28 10:00:00,70.97,71.64,70.91,71.55,53582.0,70.97,71.64,70.91,71.55,53582.0
2019-10-28 10:30:00,71.54,71.92,71.51,71.61,30350.0,71.54,71.92,71.51,71.61,30350.0
2019-10-28 11:00:00,71.66,71.89,71.51,71.84,18531.0,71.66,71.89,71.51,71.84,18531.0
2019-10-28 11:30:00,71.87,71.98,71.8,71.91,25015.0,71.87,71.98,71.8,71.91,25015.0
2019-10-28 12:00:00,71.92,72.37,71.91,72.32,45171.0,71.92,72.37,71.91,72.32,45171.0
2019-10-28 12:30:00,72.31,72.4,71.8,71.8,46804.0,72.31,72.4,71.8,71.8,46804.0
2019-10-28 13:00:00,71.8,71.92,71.67,71.91,16916.0,71.8,71.92,71.67,71.91,16916.0
2019-10-28 13:30:00,71.92,71.93,71.66,71.79,21197.0,71.92,71.93,71.66,71.79,21197.0
2019-10-28 14:00:00,71.79,71.83,71.6,71.83,24348.0,71.79,71.83,71.6,71.83,24348.0
2019-10-28 14:30:00,71.84,72.21,71.84,71.97,65166.0,71.84,72.21,71.84,71.97,65166.0
2019-10-28 15:00:00,71.97,72.22,71.95,72.19,88857.0,71.97,72.22,71.95,72.19,88857.0
2019-10-28 15:30:00,72.19,72.27,72.0,72.16,229952.0,72.19,72.27,72.0,72.16,229952.0
2019-10-29 09:30:00,72.37,73.41,72.2,72.8,155693.0,72.37,73.41,72.2,72.8,155693.0
2019-10-29 10:00:00,72.81,73.01,72.35,72.95,78865.0,72.81,73.01,72.35,72.95,78865.0
2019-10-29 10:30:00,72.93,73.47,72.91,73.35,89706.0,72.93,73.47,72.91,73.35,89706.0
2019-10-29 11:00:00,73.35,73.48,73.12,73.32,79017.0,73.35,73.48,73.12,73.32,79017.0
2019-10-29 11:30:00,73.34,73.74,73.26,73.7,74647.0,73.34,73.74,73.26,73.7,74647.0
2019-10-29 12:00:00,73.68,73.83,73.28,73.72,92575.0,73.68,73.83,73.28,73.72,92575.0
2019-10-29 12:30:00,73.73,73.87,73.61,73.78,61747.0,73.73,73.87,73.61,73.78,61747.0
2019-10-29 13:00:00,73.78,74.19,73.77,74.16,99695.0,73.78,74.19,73.77,74.16,99695.0
2019-10-29 13:30:00,74.16,74.4,74.11,74.4,100934.0,74.16,74.4,74.11,74.4,100934.0
2019-10-29 14:00:00,74.39,74.55,74.15,74.51,119957.0,74.39,74.55,74.15,74.51,119957.0
2019-10-29 14:30:00,74.53,74.68,74.17,74.54,195148.0,74.53,74.68,74.17,74.54,195148.0
2019-10-29 15:00:00,74.56,74.57,74.3,74.46,137386.0,74.56,74.57,74.3,74.46,137386.0
2019-10-29 15:30:00,74.48,74.55,74.17,74.28,402259.0,74.48,74.55,74.17,74.28,402259.0
2019-10-30 09:30:00,73.83,74.22,73.29,73.33,107321.0,73.83,74.22,73.29,73.33,107321.0
2019-10-30 10:00:00,73.27,73.77,73.25,73.65,47616.0,73.27,73.77,73.25,73.65,47616.0
2019-10-30 10:30:00,73.62,73.64,73.33,73.4,47596.0,73.62,73.64,73.33,73.4,47596.0
2019-10-30 11:00:00,73.39,73.93,73.39,73.92,30577.0,73.39,73.93,73.39,73.92,30577.0
2019-10-30 11:30:00,73.89,73.89,73.58,73.82,20167.0,73.89,73.89,73.58,73.82,20167.0
2019-10-30 12:00:00,73.83,73.86,73.55,73.62,27579.0,73.83,73.86,73.55,73.62,27579.0
2019-10-30 12:30:00,73.62,73.72,73.51,73.7,18857.0,73.62,73.72,73.51,73.7,18857.0
2019-10-30 13:00:00,73.7,73.87,73.63,73.76,31874.0,73.7,73.87,73.63,73.76,31874.0
2019-10-30 13:30:00,73.73,73.74,73.56,73.56,23255.0,73.73,73.74,73.56,73.56,23255.0
2019-10-30 14:00:00,73.55,73.84,73.44,73.78,29964.0,73.55,73.84,73.44,73.78,29964.0
2019-10-30 14:30:00,73.72,73.89,73.45,73.8,35312.0,73.72,73.89,73.45,73.8,35312.0
2019-10-30 15:00:00,73.8,73.91,73.72,73.83,46086.0,73.8,73.91,73.72,73.83,46086.0
2019-10-30 15:30:00,73.83,73.87,73.49,73.61,145024.0,73.83,73.87,73.49,73.61,145024.0
2019-10-31 09:30:00,73.72,74.98,73.07,73.44,95741.0,73.72,74.98,73.07,73.44,95741.0
2019-10-31 10:00:00,73.34,73.7,73.0,73.3,38321.0,73.34,73.7,73.0,73.3,38321.0
2019-10-31 10:30:00,73.34,73.35,72.88,73.28,40121.0,73.34,73.35,72.88,73.28,40121.0
2019-10-31 11:00:00,73.31,73.47,73.08,73.08,29409.0,73.31,73.47,73.08,73.08,29409.0
2019-10-31 11:30:00,73.08,73.41,73.08,73.18,28887.0,73.08,73.41,73.08,73.18,28887.0
2019-10-31 12:00:00,73.17,73.21,72.74,72.82,40049.0,73.17,73.21,72.74,72.82,40049.0
2019-10-31 12:30:00,72.84,72.88,72.55,72.58,44850.0,72.84,72.88,72.55,72.58,44850.0
2019-10-31 13:00:00,72.58,72.81,72.51,72.76,46350.0,72.58,72.81,72.51,72.76,46350.0
2019-10-31 13:30:00,72.76,72.79,72.36,72.48,32616.0,72.76,72.79,72.36,72.48,32616.0
2019-10-31 14:00:00,72.47,72.66,72.34,72.56,20695.0,72.47,72.66,72.34,72.56,20695.0
2019-10-31 14:30:00,72.57,72.86,72.57,72.86,29387.0,72.57,72.86,72.57,72.86,29387.0
2019-10-31 15:00:00,72.85,73.17,72.83,73.14,57205.0,72.85,73.17,72.83,73.14,57205.0
2019-10-31 15:30:00,73.14,73.25,72.99,73.22,130172.0,73.14,73.25,72.99,73.22,130172.0
2019-11-01 09:30:00,74.0,74.0,73.09,73.65,31918.0,74.0,74.0,73.09,73.65,31918.0
2019-11-01 10:00:00,73.56,73.95,73.33,73.47,32037.0,73.56,73.95,73.33,73.47,32037.0
2019-11-01 10:30:00,73.43,73.73,73.18,73.21,24681.0,73.43,73.73,73.18,73.21,24681.0
2019-11-01 11:00:00,73.18,73.35,73.01,73.2,73324.0,73.18,73.35,73.01,73.2,73324.0
2019-11-01 11:30:00,73.2,73.73,73.14,73.53,69465.0,73.2,73.73,73.14,73.53,69465.0
2019-11-01 12:00:00,73.52,73.55,73.06,73.29,31735.0,73.52,73.55,73.06,73.29,31735.0
2019-11-01 12:30:00,73.31,73.38,73.16,73.16,58323.0,73.31,73.38,73.16,73.16,58323.0
2019-11-01 13:00:00,73.2,73.47,73.14,73.4,22533.0,73.2,73.47,73.14,73.4,22533.0
2019-11-01 13:30:00,73.38,73.6,73.37,73.55,32613.0,73.38,73.6,73.37,73.55,32613.0
2019-11-01 14:00:00,73.57,73.64,73.49,73.59,48132.0,73.57,73.64,73.49,73.59,48132.0
2019-11-01 14:30:00,73.59,73.73,73.5,73.66,28906.0,73.59,73.73,73.5,73.66,28906.0
2019-11-01 15:00:00,73.65,73.74,73.54,73.56,45349.0,73.65,73.74,73.54,73.56,45349.0
2019-11-01 15:30:00,73.56,73.64,73.3,73.64,163378.0,73.56,73.64,73.3,73.64,163378.0
2019-11-04 09:30:00,74.33,74.33,73.5,73.8,57501.0,74.33,74.33,73.5,73.8,57501.0
2019-11-04 10:00:00,73.85,73.97,73.51,73.51,26649.0,73.85,73.97,73.51,73.51,26649.0
2019-11-04 10:30:00,73.5,73.57,73.09,73.09,30555.0,73.5,73.57,73.09,73.09,30555.0
2019-11-04 11:00:00,73.11,73.35,73.08,73.27,33772.0,73.11,73.35,73.08,73.27,33772.0
2019-11-04 11:30:00,73.27,73.37,73.2,73.31,23434.0,73.27,73.37,73.2,73.31,23434.0
2019-11-04 12:00:00,73.35,73.77,73.34,73.43,40110.0,73.35,73.77,73.34,73.43,40110.0
2019-11-04 12:30:00,73.45,73.79,73.43,73.76,41013.0,73.45,73.79,73.43,73.76,41013.0
2019-11-04 13:00:00,73.74,73.83,73.69,73.72,16722.0,73.74,73.83,73.69,73.72,16722.0
2019-11-04 13:30:00,73.72,73.8,73.55,73.73,12106.0,73.72,73.8,73.55,73.73,12106.0
2019-11-04 14:00:00,73.73,73.83,73.56,73.7,22518.0,73.73,73.83,73.56,73.7,22518.0
2019-11-04 14:30:00,73.74,73.81,73.65,73.7,17775.0,73.74,73.81,73.65,73.7,17775.0
2019-11-04 15:00:00,73.74,73.76,73.53,73.56,25479.0,73.74,73.76,73.53,73.56,25479.0
2019-11-04 15:30:00,73.59,73.65,73.46,73.53,212420.0,73.59,73.65,73.46,73.53,212420.0
2019-11-05 09:30:00,73.44,73.71,73.44,73.51,37824.0,73.44,73.71,73.44,73.51,37824.0
2019-11-05 10:00:00,73.52,73.6,72.99,73.19,48897.0,73.52,73.6,72.99,73.19,48897.0
2019-11-05 10:30:00,73.21,73.77,73.12,73.71,32558.0,73.21,73.77,73.12,73.71,32558.0
2019-11-05 11:00:00,73.67,74.24,73.67,74.2,23627.0,73.67,74.24,73.67,74.2,23627.0
2019-11-05 11:30:00,74.19,74.21,73.69,73.93,22391.0,74.19,74.21,73.69,73.93,22391.0
2019-11-05 12:00:00,73.95,74.67,73.95,74.47,46783.0,73.95,74.67,73.95,74.47,46783.0
2019-11-05 12:30:00,74.47,74.72,74.33,74.69,47659.0,74.47,74.72,74.33,74.69,47659.0
2019-11-05 13:00:00,74.68,74.7,74.42,74.58,63886.0,74.68,74.7,74.42,74.58,63886.0
2019-11-05 13:30:00,74.53,74.73,74.53,74.71,58043.0,74.53,74.73,74.53,74.71,58043.0
2019-11-05 14:00:00,74.71,74.73,74.49,74.73,21525.0,74.71,74.73,74.49,74.73,21525.0
2019-11-05 14:30:00,74.75,74.8,74.36,74.45,134764.0,74.75,74.8,74.36,74.45,134764.0
2019-11-05 15:00:00,74.46,74.54,74.42,74.48,39735.0,74.46,74.54,74.42,74.48,39735.0
2019-11-05 15:30:00,74.49,74.77,74.39,74.67,210161.0,74.49,74.77,74.39,74.67,210161.0
2019-11-06 09:30:00,74.9,74.92,73.7,74.44,68525.0,74.9,74.92,73.7,74.44,68525.0
2019-11-06 10:00:00,74.44,74.75,74.24,74.67,45753.0,74.44,74.75,74.24,74.67,45753.0
2019-11-06 10:30:00,74.62,74.78,74.37,74.51,58935.0,74.62,74.78,74.37,74.51,58935.0
2019-11-06 11:00:00,74.52,74.83,74.47,74.56,42781.0,74.52,74.83,74.47,74.56,42781.0
2019-11-06 11:30:00,74.56,74.73,74.12,74.23,42937.0,74.56,74.73,74.12,74.23,42937.0
2019-11-06 12:00:00,74.24,74.84,74.24,74.48,70575.0,74.24,74.84,74.24,74.48,70575.0
2019-11-06 12:30:00,74.46,74.54,74.19,74.45,136276.0,74.46,74.54,74.19,74.45,136276.0
2019-11-06 13:00:00,74.45,74.86,74.27,74.86,62197.0,74.45,74.86,74.27,74.86,62197.0
2019-11-06 13:30:00,74.86,75.0,74.61,74.91,179762.0,74.86,75.0,74.61,74.91,179762.0
2019-11-06 14:00:00,74.92,75.16,74.71,74.88,123182.0,74.92,75.16,74.71,74.88,123182.0
2019-11-06 14:30:00,74.89,75.15,74.86,75.07,90383.0,74.89,75.15,74.86,75.07,90383.0
2019-11-06 15:00:00,75.09,75.38,74.99,75.18,207293.0,75.09,75.38,74.99,75.18,207293.0
2019-11-06 15:30:00,75.17,75.23,74.77,74.85,374679.0,75.17,75.23,74.77,74.85,374679.0
2019-11-07 09:30:00,75.44,75.78,74.8,75.64,103964.0,75.44,75.78,74.8,75.64,103964.0
2019-11-07 10:00:00,75.64,76.0,75.48,75.61,126444.0,75.64,76.0,75.48,75.61,126444.0
2019-11-07 10:30:00,75.57,75.65,75.1,75.34,74409.0,75.57,75.65,75.1,75.34,74409.0
2019-11-07 11:00:00,75.34,75.56,75.2,75.31,69320.0,75.34,75.56,75.2,75.31,69320.0
2019-11-07 11:30:00,75.31,75.69,75.24,75.65,109148.0,75.31,75.69,75.24,75.65,109148.0
2019-11-07 12:00:00,75.68,75.78,75.55,75.78,56308.0,75.68,75.78,75.55,75.78,56308.0
2019-11-07 12:30:00,75.81,75.93,75.67,75.9,31147.0,75.81,75.93,75.67,75.9,31147.0
2019-11-07 13:00:00,75.88,75.99,75.65,75.68,42514.0,75.88,75.99,75.65,75.68,42514.0
2019-11-07 13:30:00,75.69,75.9,75.64,75.8,89929.0,75.69,75.9,75.64,75.8,89929.0
2019-11-07 14:00:00,75.8,76.13,75.79,75.9,84295.0,75.8,76.13,75.79,75.9,84295.0
2019-11-07 14:30:00,75.9,75.96,75.3,75.5,101659.0,75.9,75.96,75.3,75.5,101659.0
2019-11-07 15:00:00,75.49,75.52,75.3,75.42,48917.0,75.49,75.52,75.3,75.42,48917.0
2019-11-07 15:30:00,75.42,75.53,75.24,75.42,181146.0,75.42,75.53,75.24,75.42,181146.0
2019-11-08 09:30:00,75.23,76.07,74.8,75.27,58892.0,75.23,76.07,74.8,75.27,58892.0
2019-11-08 10:00:00,75.26,75.42,74.92,75.34,23191.0,75.26,75.42,74.92,75.34,23191.0
2019-11-08 10:30:00,75.35,76.03,75.25,75.91,50157.0,75.35,76.03,75.25,75.91,50157.0
2019-11-08 11:00:00,75.88,76.05,75.72,75.97,35972.0,75.88,76.05,75.72,75.97,35972.0
2019-11-08 11:30:00,75.95,76.69,75.88,76.61,44807.0,75.95,76.69,75.88,76.61,44807.0
2019-11-08 12:00:00,76.63,76.65,76.2,76.26,18615.0,76.63,76.65,76.2,76.26,18615.0
2019-11-08 12:30:00,76.24,76.32,76.09,76.26,11659.0,76.24,76.32,76.09,76.26,11659.0
2019-11-08 13:00:00,76.25,76.26,76.11,76.13,14714.0,76.25,76.26,76.11,76.13,14714.0
2019-11-08 13:30:00,76.14,76.23,75.91,76.07,40537.0,76.14,76.23,75.91,76.07,40537.0
2019-11-08 14:00:00,76.02,76.03,75.93,75.98,20850.0,76.02,76.03,75.93,75.98,20850.0
2019-11-08 14:30:00,76.0,76.03,75.74,75.84,22878.0,76.0,76.03,75.74,75.84,22878.0
2019-11-08 15:00:00,75.84,76.01,75.84,75.91,22764.0,75.84,76.01,75.84,75.91,22764.0
2019-11-08 15:30:00,75.91,75.92,75.59,75.9,125396.0,75.91,75.92,75.59,75.9,125396.0
2019-11-11 09:30:00,75.38,76.42,74.9,75.61,67036.0,75.38,76.42,74.9,75.61,67036.0
2019-11-11 10:00:00,75.66,75.75,75.16,75.55,76301.0,75.66,75.75,75.16,75.55,76301.0
2019-11-11 10:30:00,75.57,75.78,75.16,75.23,41436.0,75.57,75.78,75.16,75.23,41436.0
2019-11-11 11:00:00,75.23,75.75,75.13,75.45,184693.0,75.23,75.75,75.13,75.45,184693.0
2019-11-11 11:30:00,75.51,75.75,75.34,75.54,66671.0,75.51,75.75,75.34,75.54,66671.0
2019-11-11 12:00:00,75.53,75.61,75.46,75.58,26194.0,75.53,75.61,75.46,75.58,26194.0
2019-11-11 12:30:00,75.59,75.63,75.19,75.41,47477.0,75.59,75.63,75.19,75.41,47477.0
2019-11-11 13:00:00,75.42,75.62,75.27,75.36,60901.0,75.42,75.62,75.27,75.36,60901.0
2019-11-11 13:30:00,75.37,75.43,75.35,75.37,27222.0,75.37,75.43,75.35,75.37,27222.0
2019-11-11 14:00:00,75.37,75.43,75.28,75.36,51307.0,75.37,75.43,75.28,75.36,51307.0
2019-11-11 14:30:00,75.37,75.44,75.3,75.38,41870.0,75.37,75.44,75.3,75.38,41870.0
2019-11-11 15:00:00,75.36,75.51,75.28,75.37,118886.0,75.36,75.51,75.28,75.37,118886.0
2019-11-11 15:30:00,75.37,75.43,75.2,75.34,230596.0,75.37,75.43,75.2,75.34,230596.0
2019-11-12 09:30:00,76.0,76.86,75.5,76.11,78397.0,76.0,76.86,75.5,76.11,78397.0
2019-11-12 10:00:00,76.04,76.3,75.95,76.3,40727.0,76.04,76.3,75.95,76.3,40727.0
2019-11-12 10:30:00,76.25,76.79,76.24,76.55,42357.0,76.25,76.79,76.24,76.55,42357.0
2019-11-12 11:00:00,76.53,76.63,76.19,76.5,31982.0,76.53,76.63,76.19,76.5,31982.0
2019-11-12 11:30:00,76.48,76.48,76.07,76.08,21576.0,76.48,76.48,76.07,76.08,21576.0
2019-11-12 12:00:00,76.08,76.15,75.87,76.05,47987.0,76.08,76.15,75.87,76.05,47987.0
2019-11-12 12:30:00,76.02,76.1,75.87,75.95,34255.0,76.02,76.1,75.87,75.95,34255.0
2019-11-12 13:00:00,75.95,76.24,75.75,75.76,115638.0,75.95,76.24,75.75,75.76,115638.0
2019-11-12 13:30:00,75.79,76.17,75.76,76.08,141883.0,75.79,76.17,75.76,76.08,141883.0
2019-11-12 14:00:00,76.06,76.07,75.91,76.03,147337.0,76.06,76.07,75.91,76.03,147337.0
2019-11-12 14:30:00,76.02,76.04,75.89,75.93,276432.0,76.02,76.04,75.89,75.93,276432.0
2019-11-12 15:00:00,75.94,76.05,75.81,75.96,292772.0,75.94,76.05,75.81,75.96,292772.0
2019-11-12 15:30:00,75.97,76.11,75.85,75.88,513525.0,75.97,76.11,75.85,75.88,513525.0
2019-11-13 09:30:00,75.52,76.15,74.6,75.81,620203.0,75.52,76.15,74.6,75.81,620203.0
2019-11-13 10:00:00,75.51,76.12,75.45,75.76,131654.0,75.51,76.12,75.45,75.76,131654.0
2019-11-13 10:30:00,75.75,76.02,75.53,75.81,240120.0,75.75,76.02,75.53,75.81,240120.0
2019-11-13 11:00:00,75.73,76.22,75.71,76.0,149027.0,75.73,76.22,75.71,76.0,149027.0
2019-11-13 11:30:00,75.95,76.29,75.81,76.1,176266.0,75.95,76.29,75.81,76.1,176266.0
2019-11-13 12:00:00,76.1,76.4,76.03,76.24,14482.0,76.1,76.4,76.03,76.24,14482.0
2019-11-13 12:30:00,76.22,76.27,76.04,76.13,41411.0,76.22,76.27,76.04,76.13,41411.0
2019-11-13 13:00:00,76.17,76.17,75.96,76.03,20610.0,76.17,76.17,75.96,76.03,20610.0
2019-11-13 13:30:00,76.03,76.07,75.79,75.85,199105.0,76.03,76.07,75.79,75.85,199105.0
2019-11-13 14:00:00,75.86,76.01,75.7,75.92,77079.0,75.86,76.01,75.7,75.92,77079.0
2019-11-13 14:30:00,75.9,76.2,75.76,76.2,137798.0,75.9,76.2,75.76,76.2,137798.0
2019-11-13 15:00:00,76.18,76.25,76.05,76.12,101461.0,76.18,76.25,76.05,76.12,101461.0
2019-11-13 15:30:00,76.11,76.27,75.95,76.14,121374.0,76.11,76.27,75.95,76.14,121374.0
2019-11-14 09:30:00,76.03,76.5,75.84,75.84,140518.0,76.03,76.5,75.84,75.84,140518.0
2019-11-14 10:00:00,75.85,75.87,75.01,75.55,239563.0,75.85,75.87,75.01,75.55,239563.0
2019-11-14 10:30:00,75.51,75.56,75.35,75.51,132588.0,75.51,75.56,75.35,75.51,132588.0
2019-11-14 11:00:00,75.46,75.74,75.15,75.26,103211.0,75.46,75.74,75.15,75.26,103211.0
2019-11-14 11:30:00,75.28,75.82,75.25,75.35,574320.0,75.28,75.82,75.25,75.35,574320.0
2019-11-14 12:00:00,75.38,75.45,74.87,75.06,54038.0,75.38,75.45,74.87,75.06,54038.0
2019-11-14 12:30:00,75.13,75.41,75.0,75.37,45075.0,75.13,75.41,75.0,75.37,45075.0
2019-11-14 13:00:00,75.35,75.75,75.28,75.49,368466.0,75.35,75.75,75.28,75.49,368466.0
2019-11-14 13:30:00,75.48,75.86,75.48,75.75,75279.0,75.48,75.86,75.48,75.75,75279.0
2019-11-14 14:00:00,75.71,75.82,75.44,75.71,71897.0,75.71,75.82,75.44,75.71,71897.0
2019-11-14 14:30:00,75.7,76.01,75.69,75.92,42897.0,75.7,76.01,75.69,75.92,42897.0
2019-11-14 15:00:00,75.92,76.2,75.49,75.49,98307.0,75.92,76.2,75.49,75.49,98307.0
2019-11-14 15:30:00,75.48,75.67,75.15,75.56,219560.0,75.48,75.67,75.15,75.56,219560.0
2019-11-15 09:30:00,76.0,76.0,74.67,75.33,158622.0,76.0,76.0,74.67,75.33,158622.0
2019-11-15 10:00:00,75.35,75.7,75.3,75.43,86813.0,75.35,75.7,75.3,75.43,86813.0
2019-11-15 10:30:00,75.42,75.63,74.79,74.86,61655.0,75.42,75.63,74.79,74.86,61655.0
2019-11-15 11:00:00,74.81,75.02,74.39,74.61,151211.0,74.81,75.02,74.39,74.61,151211.0
2019-11-15 11:30:00,74.58,74.9,74.52,74.66,63062.0,74.58,74.9,74.52,74.66,63062.0
2019-11-15 12:00:00,74.66,74.99,74.59,74.8,51196.0,74.66,74.99,74.59,74.8,51196.0
2019-11-15 12:30:00,74.86,74.97,74.78,74.96,100632.0,74.86,74.97,74.78,74.96,100632.0
2019-11-15 13:00:00,74.95,75.14,74.83,74.89,33240.0,74.95,75.14,74.83,74.89,33240.0
2019-11-15 13:30:00,74.9,75.03,74.78,74.82,71621.0,74.9,75.03,74.78,74.82,71621.0
2019-11-15 14:00:00,74.8,75.0,74.76,74.9,63277.0,74.8,75.0,74.76,74.9,63277.0
2019-11-15 14:30:00,74.89,74.92,74.78,74.83,110442.0,74.89,74.92,74.78,74.83,110442.0
2019-11-15 15:00:00,74.82,74.94,74.78,74.86,218750.0,74.82,74.94,74.78,74.86,218750.0
2019-11-15 15:30:00,74.87,75.12,74.82,75.06,431824.0,74.87,75.12,74.82,75.06,431824.0
2019-11-18 09:30:00,74.81,76.01,74.81,75.63,150320.0,74.81,76.01,74.81,75.63,150320.0
2019-11-18 10:00:00,75.6,75.68,75.09,75.38,172388.0,75.6,75.68,75.09,75.38,172388.0
2019-11-18 10:30:00,75.38,75.43,75.17,75.17,168110.0,75.38,75.43,75.17,75.17,168110.0
2019-11-18 11:00:00,75.19,75.46,75.03,75.38,229743.0,75.19,75.46,75.03,75.38,229743.0
2019-11-18 11:30:00,75.38,75.57,75.23,75.53,111681.0,75.38,75.57,75.23,75.53,111681.0
2019-11-18 12:00:00,75.55,75.62,75.39,75.49,74304.0,75.55,75.62,75.39,75.49,74304.0
2019-11-18 12:30:00,75.5,75.57,75.44,75.49,18782.0,75.5,75.57,75.44,75.49,18782.0
2019-11-18 13:00:00,75.48,75.63,75.39,75.41,56802.0,75.48,75.63,75.39,75.41,56802.0
2019-11-18 13:30:00,75.42,75.42,74.93,74.98,21799.0,75.42,75.42,74.93,74.98,21799.0
2019-11-18 14:00:00,74.96,74.97,74.82,74.94,53514.0,74.96,74.97,74.82,74.94,53514.0
2019-11-18 14:30:00,74.95,75.02,74.79,74.96,35046.0,74.95,75.02,74.79,74.96,35046.0
2019-11-18 15:00:00,74.95,74.97,74.8,74.95,34569.0,74.95,74.97,74.8,74.95,34569.0
2019-11-18 15:30:00,74.96,75.2,74.88,75.2,278697.0,74.96,75.2,74.88,75.2,278697.0
2019-11-19 09:30:00,75.36,76.09,75.36,75.71,142259.0,75.36,76.09,75.36,75.71,142259.0
2019-11-19 10:00:00,75.68,76.5,75.62,76.45,125056.0,75.68,76.5,75.62,76.45,125056.0
2019-11-19 10:30:00,76.45,76.58,75.87,75.97,114004.0,76.45,76.58,75.87,75.97,114004.0
2019-11-19 11:00:00,75.95,76.25,75.91,76.06,82613.0,75.95,76.25,75.91,76.06,82613.0
2019-11-19 11:30:00,76.05,76.21,75.95,76.06,74132.0,76.05,76.21,75.95,76.06,74132.0
2019-11-19 12:00:00,76.08,76.42,76.05,76.3,141072.0,76.08,76.42,76.05,76.3,141072.0
2019-11-19 12:30:00,76.3,76.58,76.12,76.56,82085.0,76.3,76.58,76.12,76.56,82085.0
2019-11-19 13:00:00,76.58,76.92,76.52,76.9,33857.0,76.58,76.92,76.52,76.9,33857.0
2019-11-19 13:30:00,76.9,77.13,76.68,76.79,75620.0,76.9,77.13,76.68,76.79,75620.0
2019-11-19 14:00:00,76.77,77.24,76.76,77.17,61161.0,76.77,77.24,76.76,77.17,61161.0
2019-11-19 14:30:00,77.2,77.75,77.11,77.54,125143.0,77.2,77.75,77.11,77.54,125143.0
2019-11-19 15:00:00,77.53,77.84,77.46,77.61,110355.0,77.53,77.84,77.46,77.61,110355.0
2019-11-19 15:30:00,77.61,77.79,77.5,77.76,370805.0,77.61,77.79,77.5,77.76,370805.0
2019-11-20 09:30:00,77.61,78.73,77.03,78.2,106135.0,77.61,78.73,77.03,78.2,106135.0
2019-11-20 10:00:00,78.16,78.77,78.13,78.65,79741.0,78.16,78.77,78.13,78.65,79741.0
2019-11-20 10:30:00,78.67,78.98,78.47,78.87,106665.0,78.67,78.98,78.47,78.87,106665.0
2019-11-20 11:00:00,78.88,79.18,78.78,79.04,104739.0,78.88,79.18,78.78,79.04,104739.0
2019-11-20 11:30:00,79.03,79.08,78.86,78.88,36657.0,79.03,79.08,78.86,78.88,36657.0
2019-11-20 12:00:00,78.87,79.0,78.56,78.58,43320.0,78.87,79.0,78.56,78.58,43320.0
2019-11-20 12:30:00,78.59,78.71,77.74,77.85,41476.0,78.59,78.71,77.74,77.85,41476.0
2019-11-20 13:00:00,77.83,78.02,77.42,77.52,76921.0,77.83,78.02,77.42,77.52,76921.0
2019-11-20 13:30:00,77.51,77.74,77.24,77.74,145993.0,77.51,77.74,77.24,77.74,145993.0
2019-11-20 14:00:00,77.75,77.79,77.44,77.64,50491.0,77.75,77.79,77.44,77.64,50491.0
2019-11-20 14:30:00,77.59,77.71,77.36,77.69,60600.0,77.59,77.71,77.36,77.69,60600.0
2019-11-20 15:00:00,77.74,77.95,77.62,77.65,62238.0,77.74,77.95,77.62,77.65,62238.0
2019-11-20 15:30:00,77.65,77.72,77.14,77.42,280133.0,77.65,77.72,77.14,77.42,280133.0
2019-11-21 09:30:00,77.28,77.37,76.41,76.77,69270.0,77.28,77.37,76.41,76.77,69270.0
2019-11-21 10:00:00,76.7,76.85,76.4,76.49,223083.0,76.7,76.85,76.4,76.49,223083.0
2019-11-21 10:30:00,76.54,77.11,76.21,76.63,131894.0,76.54,77.11,76.21,76.63,131894.0
2019-11-21 11:00:00,76.63,77.13,76.61,76.76,141979.0,76.63,77.13,76.61,76.76,141979.0
2019-11-21 11:30:00,76.76,77.23,76.72,76.97,73953.0,76.76,77.23,76.72,76.97,73953.0
2019-11-21 12:00:00,77.0,77.17,76.9,77.17,46657.0,77.0,77.17,76.9,77.17,46657.0
2019-11-21 12:30:00,77.17,77.23,76.86,76.91,34155.0,77.17,77.23,76.86,76.91,34155.0
2019-11-21 13:00:00,76.87,77.21,76.76,77.19,44404.0,76.87,77.21,76.76,77.19,44404.0
2019-11-21 13:30:00,77.19,77.26,77.02,77.15,137204.0,77.19,77.26,77.02,77.15,137204.0
2019-11-21 14:00:00,77.13,77.35,77.05,77.29,18793.0,77.13,77.35,77.05,77.29,18793.0
2019-11-21 14:30:00,77.3,77.31,77.09,77.18,23940.0,77.3,77.31,77.09,77.18,23940.0
2019-11-21 15:00:00,77.2,77.3,76.93,76.96,63591.0,77.2,77.3,76.93,76.96,63591.0
2019-11-21 15:30:00,76.98,77.18,76.89,77.07,160506.0,76.98,77.18,76.89,77.07,160506.0
2019-11-22 09:30:00,77.6,78.23,77.09,77.09,236728.0,77.6,78.23,77.09,77.09,236728.0
2019-11-22 10:00:00,77.21,77.58,76.9,77.31,77593.0,77.21,77.58,76.9,77.31,77593.0
2019-11-22 10:30:00,77.3,77.45,76.8,76.91,154173.0,77.3,77.45,76.8,76.91,154173.0
2019-11-22 11:00:00,76.92,77.01,76.42,76.6,131452.0,76.92,77.01,76.42,76.6,131452.0
2019-11-22 11:30:00,76.61,76.84,76.5,76.61,38783.0,76.61,76.84,76.5,76.61,38783.0
2019-11-22 12:00:00,76.58,77.01,76.58,76.81,77445.0,76.58,77.01,76.58,76.81,77445.0
2019-11-22 12:30:00,76.83,77.25,76.63,77.24,49155.0,76.83,77.25,76.63,77.24,49155.0
2019-11-22 13:00:00,77.23,77.46,77.09,77.44,111992.0,77.23,77.46,77.09,77.44,111992.0
2019-11-22 13:30:00,77.46,77.79,77.3,77.79,41252.0,77.46,77.79,77.3,77.79,41252.0
2019-11-22 14:00:00,77.79,78.28,77.68,78.11,84565.0,77.79,78.28,77.68,78.11,84565.0
2019-11-22 14:30:00,78.16,78.2,77.64,77.67,46972.0,78.16,78.2,77.64,77.67,46972.0
2019-11-22 15:00:00,77.69,77.88,77.61,77.85,50548.0,77.69,77.88,77.61,77.85,50548.0
2019-11-22 15:30:00,77.84,77.94,77.65,77.74,115212.0,77.84,77.94,77.65,77.74,115212.0
2019-11-25 09:30:00,78.29,79.03,78.03,78.45,145842.0,78.29,79.03,78.03,78.45,145842.0
2019-11-25 10:00:00,78.51,79.28,78.34,79.1,119358.0,78.51,79.28,78.34,79.1,119358.0
2019-11-25 10:30:00,79.1,79.48,79.08,79.23,70689.0,79.1,79.48,79.08,79.23,70689.0
2019-11-25 11:00:00,79.23,79.74,79.03,79.68,108090.0,79.23,79.74,79.03,79.68,108090.0
2019-11-25 11:30:00,79.71,79.77,79.39,79.52,62755.0,79.71,79.77,79.39,79.52,62755.0
2019-11-25 12:00:00,79.57,79.87,79.57,79.77,34402.0,79.57,79.87,79.57,79.77,34402.0
2019-11-25 12:30:00,79.75,79.83,79.62,79.78,34910.0,79.75,79.83,79.62,79.78,34910.0
2019-11-25 13:00:00,79.8,79.89,79.64,79.77,61892.0,79.8,79.89,79.64,79.77,61892.0
2019-11-25 13:30:00,79.77,79.88,79.64,79.7,51538.0,79.77,79.88,79.64,79.7,51538.0
2019-11-25 14:00:00,79.7,79.89,79.58,79.58,50049.0,79.7,79.89,79.58,79.58,50049.0
2019-11-25 14:30:00,79.59,79.61,79.46,79.58,54263.0,79.59,79.61,79.46,79.58,54263.0
2019-11-25 15:00:00,79.6,79.81,79.5,79.75,66951.0,79.6,79.81,79.5,79.75,66951.0
2019-11-25 15:30:00,79.73,79.89,79.67,79.87,232510.0,79.73,79.89,79.67,79.87,232510.0
2019-11-26 09:30:00,79.66,80.0,79.53,79.56,95983.0,79.66,80.0,79.53,79.56,95983.0
2019-11-26 10:00:00,79.56,79.9,79.17,79.29,105483.0,79.56,79.9,79.17,79.29,105483.0
2019-11-26 10:30:00,79.3,79.34,78.95,79.09,40773.0,79.3,79.34,78.95,79.09,40773.0
2019-11-26 11:00:00,79.09,79.15,78.76,78.82,33055.0,79.09,79.15,78.76,78.82,33055.0
2019-11-26 11:30:00,78.8,78.89,78.43,78.43,59076.0,78.8,78.89,78.43,78.43,59076.0
2019-11-26 12:00:00,78.46,78.65,78.39,78.54,30086.0,78.46,78.65,78.39,78.54,30086.0
2019-11-26 12:30:00,78.54,79.01,78.46,78.74,131312.0,78.54,79.01,78.46,78.74,131312.0
2019-11-26 13:00:00,78.75,78.83,78.53,78.6,34409.0,78.75,78.83,78.53,78.6,34409.0
2019-11-26 13:30:00,78.62,78.68,78.42,78.52,47479.0,78.62,78.68,78.42,78.52,47479.0
2019-11-26 14:00:00,78.52,78.54,78.39,78.43,63354.0,78.52,78.54,78.39,78.43,63354.0
2019-11-26 14:30:00,78.42,78.66,78.38,78.39,69746.0,78.42,78.66,78.38,78.39,69746.0
2019-11-26 15:00:00,78.39,78.45,78.19,78.23,115649.0,78.39,78.45,78.19,78.23,115649.0
2019-11-26 15:30:00,78.23,78.6,78.22,78.56,166454.0,78.23,78.6,78.22,78.56,166454.0
2019-11-27 09:30:00,80.0,80.71,79.5,80.07,156401.0,80.0,80.71,79.5,80.07,156401.0
2019-11-27 10:00:00,80.09,80.98,80.04,80.98,94217.0,80.09,80.98,80.04,80.98,94217.0
2019-11-27 10:30:00,80.95,81.28,80.72,80.79,101548.0,80.95,81.28,80.72,80.79,101548.0
2019-11-27 11:00:00,80.77,80.85,80.13,80.19,93584.0,80.77,80.85,80.13,80.19,93584.0
2019-11-27 11:30:00,80.19,80.58,80.06,80.38,113281.0,80.19,80.58,80.06,80.38,113281.0
2019-11-27 12:00:00,80.39,80.67,80.35,80.61,68088.0,80.39,80.67,80.35,80.61,68088.0
2019-11-27 12:30:00,80.61,80.86,80.39,80.52,80838.0,80.61,80.86,80.39,80.52,80838.0
2019-11-27 13:00:00,80.52,80.72,80.47,80.67,45207.0,80.52,80.72,80.47,80.67,45207.0
2019-11-27 13:30:00,80.67,80.95,80.6,80.73,39065.0,80.67,80.95,80.6,80.73,39065.0
2019-11-27 14:00:00,80.73,80.86,80.63,80.72,40617.0,80.73,80.86,80.63,80.72,40617.0
2019-11-27 14:30:00,80.72,80.72,80.41,80.43,53494.0,80.72,80.72,80.41,80.43,53494.0
2019-11-27 15:00:00,80.44,80.7,80.34,80.38,94254.0,80.44,80.7,80.34,80.38,94254.0
2019-11-27 15:30:00,80.38,80.38,80.15,80.35,250054.0,80.38,80.38,80.15,80.35,250054.0
2019-11-29 09:30:00,80.06,80.77,79.8,80.47,89708.0,80.06,80.77,79.8,80.47,89708.0
2019-11-29 10:00:00,80.45,81.16,80.18,81.14,71474.0,80.45,81.16,80.18,81.14,71474.0
2019-11-29 10:30:00,81.18,81.3,80.91,81.05,44612.0,81.18,81.3,80.91,81.05,44612.0
2019-11-29 11:00:00,81.05,81.13,80.69,81.09,31807.0,81.05,81.13,80.69,81.09,31807.0
2019-11-29 11:30:00,81.09,81.4,81.04,81.3,36892.0,81.09,81.4,81.04,81.3,36892.0
2019-11-29 12:00:00,81.3,81.42,81.17,81.17,47774.0,81.3,81.42,81.17,81.17,47774.0
2019-11-29 12:30:00,81.17,81.26,80.67,80.71,157807.0,81.17,81.26,80.67,80.71,157807.0
2019-12-02 09:30:00,80.87,81.35,80.24,80.82,46170.0,80.87,81.35,80.24,80.82,46170.0
2019-12-02 10:00:00,80.76,80.76,80.09,80.15,33816.0,80.76,80.76,80.09,80.15,33816.0
2019-12-02 10:30:00,80.1,80.49,79.88,79.98,94595.0,80.1,80.49,79.88,79.98,94595.0
2019-12-02 11:00:00,79.98,80.22,79.7,79.89,33218.0,79.98,80.22,79.7,79.89,33218.0
2019-12-02 11:30:00,79.87,80.23,79.74,79.99,39124.0,79.87,80.23,79.74,79.99,39124.0
2019-12-02 12:00:00,80.0,80.11,79.86,79.89,29539.0,80.0,80.11,79.86,79.89,29539.0
2019-12-02 12:30:00,79.89,79.94,79.8,79.81,19949.0,79.89,79.94,79.8,79.81,19949.0
2019-12-02 13:00:00,79.82,79.9,79.71,79.71,22448.0,79.82,79.9,79.71,79.71,22448.0
2019-12-02 13:30:00,79.72,79.85,79.64,79.84,29192.0,79.72,79.85,79.64,79.84,29192.0
2019-12-02 14:00:00,79.84,79.88,79.73,79.84,33047.0,79.84,79.88,79.73,79.84,33047.0
2019-12-02 14:30:00,79.82,79.88,79.76,79.79,26005.0,79.82,79.88,79.76,79.79,26005.0
2019-12-02 15:00:00,79.8,79.89,79.64,79.81,60446.0,79.8,79.89,79.64,79.81,60446.0
2019-12-02 15:30:00,79.83,80.23,79.83,79.85,156828.0,79.83,80.23,79.83,79.85,156828.0
2019-12-03 09:30:00,80.51,80.51,79.59,79.94,162407.0,80.51,80.51,79.59,79.94,162407.0
2019-12-03 10:00:00,79.92,80.07,79.3,79.4,31504.0,79.92,80.07,79.3,79.4,31504.0
2019-12-03 10:30:00,79.41,79.55,79.21,79.38,45222.0,79.41,79.55,79.21,79.38,45222.0
2019-12-03 11:00:00,79.4,80.0,79.32,79.89,22692.0,79.4,80.0,79.32,79.89,22692.0
2019-12-03 11:30:00,79.88,80.11,79.83,80.04,57457.0,79.88,80.11,79.83,80.04,57457.0
2019-12-03 12:00:00,80.04,80.09,79.6,79.68,33780.0,80.04,80.09,79.6,79.68,33780.0
2019-12-03 12:30:00,79.72,79.83,79.6,79.78,27741.0,79.72,79.83,79.6,79.78,27741.0
2019-12-03 13:00:00,79.8,80.04,79.76,79.97,22752.0,79.8,80.04,79.76,79.97,22752.0
2019-12-03 13:30:00,79.99,80.13,79.86,80.02,51188.0,79.99,80.13,79.86,80.02,51188.0
2019-12-03 14:00:00,80.02,80.14,79.92,80.0,48054.0,80.02,80.14,79.92,80.0,48054.0
2019-12-03 14:30:00,80.0,80.45,79.99,80.3,60946.0,80.0,80.45,79.99,80.3,60946.0
2019-12-03 15:00:00,80.31,80.57,80.26,80.41,72718.0,80.31,80.57,80.26,80.41,72718.0
2019-12-03 15:30:00,80.41,80.46,80.13,80.24,192950.0,80.41,80.46,80.13,80.24,192950.0
2019-12-04 09:30:00,80.92,81.16,80.42,80.42,45911.0,80.92,81.16,80.42,80.42,45911.0
2019-12-04 10:00:00,80.42,81.1,80.39,80.68,43209.0,80.42,81.1,80.39,80.68,43209.0
2019-12-04 10:30:00,80.62,81.01,80.6,81.01,20096.0,80.62,81.01,80.6,81.01,20096.0
2019-12-04 11:00:00,81.03,81.12,80.81,80.94,38899.0,81.03,81.12,80.81,80.94,38899.0
2019-12-04 11:30:00,80.96,81.07,80.75,80.84,44660.0,80.96,81.07,80.75,80.84,44660.0
2019-12-04 12:00:00,80.78,81.01,80.66,80.9,45465.0,80.78,81.01,80.66,80.9,45465.0
2019-12-04 12:30:00,80.92,81.34,80.87,81.34,59146.0,80.92,81.34,80.87,81.34,59146.0
2019-12-04 13:00:00,81.35,81.73,81.35,81.64,44247.0,81.35,81.73,81.35,81.64,44247.0
2019-12-04 13:30:00,81.62,81.76,81.41,81.73,32759.0,81.62,81.76,81.41,81.73,32759.0
2019-12-04 14:00:00,81.74,81.81,81.41,81.49,32867.0,81.74,81.81,81.41,81.49,32867.0
2019-12-04 14:30:00,81.48,81.68,81.41,81.66,55549.0,81.48,81.68,81.41,81.66,55549.0
2019-12-04 15:00:00,81.66,81.72,81.52,81.7,73060.0,81.66,81.72,81.52,81.7,73060.0
2019-12-04 15:30:00,81.71,81.87,81.26,81.28,166990.0,81.71,81.87,81.26,81.28,166990.0
2019-12-05 09:30:00,81.3,81.87,80.31,80.52,68588.0,81.3,81.87,80.31,80.52,68588.0
2019-12-05 10:00:00,80.57,80.57,79.88,80.2,92424.0,80.57,80.57,79.88,80.2,92424.0
2019-12-05 10:30:00,80.2,80.55,80.16,80.52,29960.0,80.2,80.55,80.16,80.52,29960.0
2019-12-05 11:00:00,80.53,80.58,80.22,80.31,28250.0,80.53,80.58,80.22,80.31,28250.0
2019-12-05 11:30:00,80.34,80.64,80.2,80.41,41286.0,80.34,80.64,80.2,80.41,41286.0
2019-12-05 12:00:00,80.39,80.63,80.3,80.33,54777.0,80.39,80.63,80.3,80.33,54777.0
2019-12-05 12:30:00,80.31,80.4,80.24,80.37,21731.0,80.31,80.4,80.24,80.37,21731.0
2019-12-05 13:00:00,80.37,80.39,80.24,80.27,27657.0,80.37,80.39,80.24,80.27,27657.0
2019-12-05 13:30:00,80.27,80.38,80.12,80.29,30164.0,80.27,80.38,80.12,80.29,30164.0
2019-12-05 14:00:00,80.29,80.43,80.03,80.43,44324.0,80.29,80.43,80.03,80.43,44324.0
2019-12-05 14:30:00,80.41,80.47,80.08,80.16,32223.0,80.41,80.47,80.08,80.16,32223.0
2019-12-05 15:00:00,80.21,80.37,80.09,80.34,78191.0,80.21,80.37,80.09,80.34,78191.0
2019-12-05 15:30:00,80.33,80.47,79.96,80.07,127135.0,80.33,80.47,79.96,80.07,127135.0
2019-12-06 09:30:00,80.72,80.74,79.83,80.46,125137.0,80.72,80.74,79.83,80.46,125137.0
2019-12-06 10:00:00,80.53,80.9,80.48,80.79,59231.0,80.53,80.9,80.48,80.79,59231.0
2019-12-06 10:30:00,80.8,80.99,80.69,80.9,46735.0,80.8,80.99,80.69,80.9,46735.0
2019-12-06 11:00:00,80.9,80.93,80.43,80.52,22741.0,80.9,80.93,80.43,80.52,22741.0
2019-12-06 11:30:00,80.54,80.54,80.32,80.38,16351.0,80.54,80.54,80.32,80.38,16351.0
2019-12-06 12:00:00,80.37,80.59,80.34,80.53,37083.0,80.37,80.59,80.34,80.53,37083.0
2019-12-06 12:30:00,80.56,80.83,80.55,80.81,37907.0,80.56,80.83,80.55,80.81,37907.0
2019-12-06 13:00:00,80.82,80.83,80.57,80.62,18563.0,80.82,80.83,80.57,80.62,18563.0
2019-12-06 13:30:00,80.62,80.7,80.5,80.62,50357.0,80.62,80.7,80.5,80.62,50357.0
2019-12-06 14:00:00,80.62,80.65,80.32,80.48,46253.0,80.62,80.65,80.32,80.48,46253.0
2019-12-06 14:30:00,80.46,80.49,80.18,80.25,32779.0,80.46,80.49,80.18,80.25,32779.0
2019-12-06 15:00:00,80.23,80.25,79.94,79.95,69646.0,80.23,80.25,79.94,79.95,69646.0
2019-12-06 15:30:00,79.94,79.99,79.62,79.92,238554.0,79.94,79.99,79.62,79.92,238554.0
2019-12-09 09:30:00,80.0,80.35,79.71,80.08,44903.0,80.0,80.35,79.71,80.08,44903.0
2019-12-09 10:00:00,80.03,80.25,79.87,80.07,30153.0,80.03,80.25,79.87,80.07,30153.0
2019-12-09 10:30:00,80.18,80.18,79.7,79.72,30496.0,80.18,80.18,79.7,79.72,30496.0
2019-12-09 11:00:00,79.74,79.81,79.5,79.67,64693.0,79.74,79.81,79.5,79.67,64693.0
2019-12-09 11:30:00,79.67,79.74,79.05,79.24,73427.0,79.67,79.74,79.05,79.24,73427.0
2019-12-09 12:00:00,79.24,79.66,79.09,79.63,43302.0,79.24,79.66,79.09,79.63,43302.0
2019-12-09 12:30:00,79.6,79.64,79.41,79.53,29156.0,79.6,79.64,79.41,79.53,29156.0
2019-12-09 13:00:00,79.53,79.67,79.44,79.47,24542.0,79.53,79.67,79.44,79.47,24542.0
2019-12-09 13:30:00,79.48,79.6,79.05,79.14,79883.0,79.48,79.6,79.05,79.14,79883.0
2019-12-09 14:00:00,79.16,79.24,79.09,79.2,39914.0,79.16,79.24,79.09,79.2,39914.0
2019-12-09 14:30:00,79.19,79.33,79.06,79.2,42775.0,79.19,79.33,79.06,79.2,42775.0
2019-12-09 15:00:00,79.2,79.23,78.98,79.05,39801.0,79.2,79.23,78.98,79.05,39801.0
2019-12-09 15:30:00,79.06,79.12,78.86,78.9,131615.0,79.06,79.12,78.86,78.9,131615.0
2019-12-10 09:30:00,78.85,79.4,78.5,78.98,51441.0,78.85,79.4,78.5,78.98,51441.0
2019-12-10 10:00:00,79.02,79.62,79.0,79.47,50529.0,79.02,79.62,79.0,79.47,50529.0
2019-12-10 10:30:00,79.42,79.42,79.17,79.27,49289.0,79.42,79.42,79.17,79.27,49289.0
2019-12-10 11:00:00,79.31,79.38,78.77,78.79,58458.0,79.31,79.38,78.77,78.79,58458.0
2019-12-10 11:30:00,78.86,79.09,78.8,78.93,37787.0,78.86,79.09,78.8,78.93,37787.0
2019-12-10 12:00:00,78.99,79.3,78.93,79.26,22757.0,78.99,79.3,78.93,79.26,22757.0
2019-12-10 12:30:00,79.27,79.38,79.17,79.33,17946.0,79.27,79.38,79.17,79.33,17946.0
2019-12-10 13:00:00,79.35,79.47,79.32,79.34,36238.0,79.35,79.47,79.32,79.34,36238.0
2019-12-10 13:30:00,79.35,79.42,79.22,79.23,15326.0,79.35,79.42,79.22,79.23,15326.0
2019-12-10 14:00:00,79.25,79.43,79.22,79.38,21352.0,79.25,79.43,79.22,79.38,21352.0
2019-12-10 14:30:00,79.39,79.68,79.28,79.66,179542.0,79.39,79.68,79.28,79.66,179542.0
2019-12-10 15:00:00,79.66,79.75,79.38,79.46,265347.0,79.66,79.75,79.38,79.46,265347.0
2019-12-10 15:30:00,79.46,79.52,79.33,79.43,196452.0,79.46,79.52,79.33,79.43,196452.0
2019-12-11 09:30:00,79.53,79.8,79.21,79.31,34328.0,79.53,79.8,79.21,79.31,34328.0
2019-12-11 10:00:00,79.32,79.58,79.27,79.4,32957.0,79.32,79.58,79.27,79.4,32957.0
2019-12-11 10:30:00,79.42,79.55,79.2,79.41,66522.0,79.42,79.55,79.2,79.41,66522.0
2019-12-11 11:00:00,79.41,79.45,79.18,79.21,34816.0,79.41,79.45,79.18,79.21,34816.0
2019-12-11 11:30:00,79.25,79.58,79.15,79.48,34729.0,79.25,79.58,79.15,79.48,34729.0
2019-12-11 12:00:00,79.46,79.74,79.41,79.45,37874.0,79.46,79.74,79.41,79.45,37874.0
2019-12-11 12:30:00,79.46,79.69,79.46,79.5,27388.0,79.46,79.69,79.46,79.5,27388.0
2019-12-11 13:00:00,79.5,79.56,79.43,79.53,30784.0,79.5,79.56,79.43,79.53,30784.0
2019-12-11 13:30:00,79.54,79.54,78.93,78.97,34598.0,79.54,79.54,78.93,78.97,34598.0
2019-12-11 14:00:00,79.01,79.18,78.74,79.03,51859.0,79.01,79.18,78.74,79.03,51859.0
2019-12-11 14:30:00,79.01,79.04,78.76,78.8,56438.0,79.01,79.04,78.76,78.8,56438.0
2019-12-11 15:00:00,78.82,78.83,78.42,78.45,66654.0,78.82,78.83,78.42,78.45,66654.0
2019-12-11 15:30:00,78.46,78.81,78.44,78.78,195300.0,78.46,78.81,78.44,78.78,195300.0
2019-12-12 09:30:00,78.63,79.58,78.38,79.35,37962.0,78.63,79.58,78.38,79.35,37962.0
2019-12-12 10:00:00,79.44,80.22,79.44,80.02,48677.0,79.44,80.22,79.44,80.02,48677.0
2019-12-12 10:30:00,80.0,80.13,79.5,80.03,152826.0,80.0,80.13,79.5,80.03,152826.0
2019-12-12 11:00:00,80.01,80.01,79.42,79.71,92982.0,80.01,80.01,79.42,79.71,92982.0
2019-12-12 11:30:00,79.72,80.0,79.65,79.87,85108.0,79.72,80.0,79.65,79.87,85108.0
2019-12-12 12:00:00,79.89,79.93,79.71,79.84,43134.0,79.89,79.93,79.71,79.84,43134.0
2019-12-12 12:30:00,79.84,80.02,79.71,79.71,22275.0,79.84,80.02,79.71,79.71,22275.0
2019-12-12 13:00:00,79.74,80.39,79.74,80.09,102974.0,79.74,80.39,79.74,80.09,102974.0
2019-12-12 13:30:00,80.1,80.14,79.99,80.03,12263.0,80.1,80.14,79.99,80.03,12263.0
2019-12-12 14:00:00,80.03,80.43,79.99,80.43,64067.0,80.03,80.43,79.99,80.43,64067.0
2019-12-12 14:30:00,80.4,80.79,80.39,80.72,78527.0,80.4,80.79,80.39,80.72,78527.0
2019-12-12 15:00:00,80.73,80.98,80.62,80.73,70430.0,80.73,80.98,80.62,80.73,70430.0
2019-12-12 15:30:00,80.73,80.96,80.7,80.84,246170.0,80.73,80.96,80.7,80.84,246170.0
2019-12-13 09:30:00,81.03,81.27,80.75,81.11,57469.0,81.03,81.27,80.75,81.11,57469.0
2019-12-13 10:00:00,81.19,81.92,81.03,81.42,41912.0,81.19,81.92,81.03,81.42,41912.0
2019-12-13 10:30:00,81.36,81.59,80.98,81.2,85121.0,81.36,81.59,80.98,81.2,85121.0
2019-12-13 11:00:00,81.29,81.45,80.52,80.76,49843.0,81.29,81.45,80.52,80.76,49843.0
2019-12-13 11:30:00,80.8,81.12,80.56,80.79,28828.0,80.8,81.12,80.56,80.79,28828.0
2019-12-13 12:00:00,80.8,81.14,80.73,81.14,52583.0,80.8,81.14,80.73,81.14,52583.0
2019-12-13 12:30:00,81.15,81.2,80.79,81.0,38655.0,81.15,81.2,80.79,81.0,38655.0
2019-12-13 13:00:00,81.0,81.05,80.74,80.75,28139.0,81.0,81.05,80.74,80.75,28139.0
2019-12-13 13:30:00,80.74,80.89,80.59,80.69,44097.0,80.74,80.89,80.59,80.69,44097.0
2019-12-13 14:00:00,80.69,80.7,80.27,80.3,38824.0,80.69,80.7,80.27,80.3,38824.0
2019-12-13 14:30:00,80.3,80.55,80.21,80.45,118176.0,80.3,80.55,80.21,80.45,118176.0
2019-12-13 15:00:00,80.47,80.49,79.81,79.89,64757.0,80.47,80.49,79.81,79.89,64757.0
2019-12-13 15:30:00,79.91,80.32,79.9,80.15,141907.0,79.91,80.32,79.9,80.15,141907.0
2019-12-16 09:30:00,83.01,83.21,81.55,81.91,608638.0,83.01,83.21,81.55,81.91,608638.0
2019-12-16 10:00:00,81.99,83.17,81.93,82.84,241164.0,81.99,83.17,81.93,82.84,241164.0
2019-12-16 10:30:00,82.91,83.93,82.87,83.3,301346.0,82.91,83.93,82.87,83.3,301346.0
2019-12-16 11:00:00,83.31,83.32,82.6,82.84,114615.0,83.31,83.32,82.6,82.84,114615.0
2019-12-16 11:30:00,82.81,82.96,82.47,82.71,100853.0,82.81,82.96,82.47,82.71,100853.0
2019-12-16 12:00:00,82.69,83.01,82.35,82.97,131111.0,82.69,83.01,82.35,82.97,131111.0
2019-12-16 12:30:00,82.96,83.09,82.89,82.99,75163.0,82.96,83.09,82.89,82.99,75163.0
2019-12-16 13:00:00,83.0,83.05,82.58,82.95,92256.0,83.0,83.05,82.58,82.95,92256.0
2019-12-16 13:30:00,82.95,83.0,82.84,82.94,81450.0,82.95,83.0,82.84,82.94,81450.0
2019-12-16 14:00:00,82.93,83.56,82.75,83.3,94160.0,82.93,83.56,82.75,83.3,94160.0
2019-12-16 14:30:00,83.29,83.52,83.16,83.23,89125.0,83.29,83.52,83.16,83.23,89125.0
2019-12-16 15:00:00,83.23,83.51,83.15,83.33,90476.0,83.23,83.51,83.15,83.33,90476.0
2019-12-16 15:30:00,83.33,83.56,83.08,83.47,315376.0,83.33,83.56,83.08,83.47,315376.0
2019-12-17 09:30:00,83.36,83.77,82.59,83.33,274576.0,83.36,83.77,82.59,83.33,274576.0
2019-12-17 10:00:00,83.31,83.59,82.97,83.09,134088.0,83.31,83.59,82.97,83.09,134088.0
2019-12-17 10:30:00,83.1,83.45,82.99,83.0,80778.0,83.1,83.45,82.99,83.0,80778.0
2019-12-17 11:00:00,83.02,83.4,82.99,83.11,89047.0,83.02,83.4,82.99,83.11,89047.0
2019-12-17 11:30:00,83.14,83.15,82.87,82.87,86248.0,83.14,83.15,82.87,82.87,86248.0
2019-12-17 12:00:00,82.83,83.05,82.73,83.03,57795.0,82.83,83.05,82.73,83.03,57795.0
2019-12-17 12:30:00,83.05,83.15,82.95,83.04,32587.0,83.05,83.15,82.95,83.04,32587.0
2019-12-17 13:00:00,83.04,83.24,82.96,83.02,30254.0,83.04,83.24,82.96,83.02,30254.0
2019-12-17 13:30:00,83.0,83.14,82.98,83.07,29409.0,83.0,83.14,82.98,83.07,29409.0
2019-12-17 14:00:00,83.08,83.27,83.0,83.2,65624.0,83.08,83.27,83.0,83.2,65624.0
2019-12-17 14:30:00,83.17,83.2,83.0,83.08,128847.0,83.17,83.2,83.0,83.08,128847.0
2019-12-17 15:00:00,83.1,83.24,83.04,83.19,78143.0,83.1,83.24,83.04,83.19,78143.0
2019-12-17 15:30:00,83.19,83.5,83.04,83.38,238022.0,83.19,83.5,83.04,83.38,238022.0
2019-12-18 09:30:00,83.13,84.25,83.13,84.0,228238.0,83.13,84.25,83.13,84.0,228238.0
2019-12-18 10:00:00,83.96,84.42,83.9,84.22,137643.0,83.96,84.42,83.9,84.22,137643.0
2019-12-18 10:30:00,84.24,84.38,83.99,84.03,106483.0,84.24,84.38,83.99,84.03,106483.0
2019-12-18 11:00:00,84.02,84.27,83.82,84.2,89204.0,84.02,84.27,83.82,84.2,89204.0
2019-12-18 11:30:00,84.22,84.33,84.15,84.29,47464.0,84.22,84.33,84.15,84.29,47464.0
2019-12-18 12:00:00,84.32,84.38,84.2,84.29,54082.0,84.32,84.38,84.2,84.29,54082.0
2019-12-18 12:30:00,84.28,84.52,84.19,84.46,61901.0,84.28,84.52,84.19,84.46,61901.0
2019-12-18 13:00:00,84.44,84.79,84.43,84.75,33979.0,84.44,84.79,84.43,84.75,33979.0
2019-12-18 13:30:00,84.75,84.88,84.47,84.6,40054.0,84.75,84.88,84.47,84.6,40054.0
2019-12-18 14:00:00,84.62,84.79,84.58,84.74,47663.0,84.62,84.79,84.58,84.74,47663.0
2019-12-18 14:30:00,84.76,84.99,84.72,84.98,78396.0,84.76,84.99,84.72,84.98,78396.0
2019-12-18 15:00:00,84.98,85.0,84.81,84.82,79270.0,84.98,85.0,84.81,84.82,79270.0
2019-12-18 15:30:00,84.81,84.91,84.7,84.79,157383.0,84.81,84.91,84.7,84.79,157383.0
2019-12-19 09:30:00,84.61,84.8,84.26,84.34,80009.0,84.61,84.8,84.26,84.34,80009.0
2019-12-19 10:00:00,84.37,84.38,83.92,84.29,53856.0,84.37,84.38,83.92,84.29,53856.0
2019-12-19 10:30:00,84.3,84.55,84.22,84.39,24453.0,84.3,84.55,84.22,84.39,24453.0
2019-12-19 11:00:00,84.35,84.38,84.21,84.36,21417.0,84.35,84.38,84.21,84.36,21417.0
2019-12-19 11:30:00,84.35,84.53,84.35,84.43,24439.0,84.35,84.53,84.35,84.43,24439.0
2019-12-19 12:00:00,84.42,84.71,84.41,84.68,47417.0,84.42,84.71,84.41,84.68,47417.0
2019-12-19 12:30:00,84.65,84.82,84.63,84.82,55272.0,84.65,84.82,84.63,84.82,55272.0
2019-12-19 13:00:00,84.8,84.91,84.55,84.91,39178.0,84.8,84.91,84.55,84.91,39178.0
2019-12-19 13:30:00,84.92,85.12,84.91,85.02,63494.0,84.92,85.12,84.91,85.02,63494.0
2019-12-19 14:00:00,85.0,85.05,84.82,84.93,58591.0,85.0,85.05,84.82,84.93,58591.0
2019-12-19 14:30:00,84.89,85.01,84.78,84.85,69019.0,84.89,85.01,84.78,84.85,69019.0
2019-12-19 15:00:00,84.86,85.05,84.79,84.83,67746.0,84.86,85.05,84.79,84.83,67746.0
2019-12-19 15:30:00,84.83,85.1,84.82,84.99,127381.0,84.83,85.1,84.82,84.99,127381.0
2019-12-20 09:30:00,85.45,85.49,84.6,84.89,161732.0,85.45,85.49,84.6,84.89,161732.0
2019-12-20 10:00:00,84.93,84.96,84.44,84.85,38490.0,84.93,84.96,84.44,84.85,38490.0
2019-12-20 10:30:00,84.81,84.85,84.43,84.43,60473.0,84.81,84.85,84.43,84.43,60473.0
2019-12-20 11:00:00,84.41,84.63,84.33,84.59,34773.0,84.41,84.63,84.33,84.59,34773.0
2019-12-20 11:30:00,84.62,84.71,84.44,84.44,24198.0,84.62,84.71,84.44,84.44,24198.0
2019-12-20 12:00:00,84.45,84.47,84.26,84.45,22466.0,84.45,84.47,84.26,84.45,22466.0
2019-12-20 12:30:00,84.42,84.42,84.12,84.19,40090.0,84.42,84.42,84.12,84.19,40090.0
2019-12-20 13:00:00,84.2,84.5,84.17,84.29,49391.0,84.2,84.5,84.17,84.29,49391.0
2019-12-20 13:30:00,84.29,84.29,84.06,84.1,25207.0,84.29,84.29,84.06,84.1,25207.0
2019-12-20 14:00:00,84.09,84.3,84.09,84.19,29100.0,84.09,84.3,84.09,84.19,29100.0
2019-12-20 14:30:00,84.17,84.18,84.01,84.15,37133.0,84.17,84.18,84.01,84.15,37133.0
2019-12-20 15:00:00,84.15,84.53,84.14,84.45,82018.0,84.15,84.53,84.14,84.45,82018.0
2019-12-20 15:30:00,84.47,84.75,84.38,84.73,224765.0,84.47,84.75,84.38,84.73,224765.0
2019-12-23 09:30:00,85.3,86.48,84.97,85.59,101752.0,85.3,86.48,84.97,85.59,101752.0
2019-12-23 10:00:00,85.64,85.64,84.92,84.92,62310.0,85.64,85.64,84.92,84.92,62310.0
2019-12-23 10:30:00,84.96,85.52,84.93,85.29,55722.0,84.96,85.52,84.93,85.29,55722.0
2019-12-23 11:00:00,85.31,85.44,85.18,85.36,29442.0,85.31,85.44,85.18,85.36,29442.0
2019-12-23 11:30:00,85.37,85.43,85.28,85.37,27597.0,85.37,85.43,85.28,85.37,27597.0
2019-12-23 12:00:00,85.39,85.48,85.31,85.37,26138.0,85.39,85.48,85.31,85.37,26138.0
2019-12-23 12:30:00,85.36,85.45,85.28,85.28,25344.0,85.36,85.45,85.28,85.28,25344.0
2019-12-23 13:00:00,85.26,85.55,85.25,85.42,16857.0,85.26,85.55,85.25,85.42,16857.0
2019-12-23 13:30:00,85.42,85.47,85.34,85.42,25811.0,85.42,85.47,85.34,85.42,25811.0
2019-12-23 14:00:00,85.43,85.58,85.37,85.57,39181.0,85.43,85.58,85.37,85.57,39181.0
2019-12-23 14:30:00,85.56,85.96,85.56,85.85,66058.0,85.56,85.96,85.56,85.85,66058.0
2019-12-23 15:00:00,85.84,86.09,85.84,86.07,76107.0,85.84,86.09,85.84,86.07,76107.0
2019-12-23 15:30:00,86.06,86.13,85.8,85.99,133537.0,86.06,86.13,85.8,85.99,133537.0
2019-12-24 09:30:00,86.11,86.48,85.61,85.83,45128.0,86.11,86.48,85.61,85.83,45128.0
2019-12-24 10:00:00,85.81,86.25,85.81,85.95,26603.0,85.81,86.25,85.81,85.95,26603.0
2019-12-24 10:30:00,85.91,86.08,85.79,86.08,29936.0,85.91,86.08,85.79,86.08,29936.0
2019-12-24 11:00:00,86.04,86.19,86.04,86.17,30453.0,86.04,86.19,86.04,86.17,30453.0
2019-12-24 11:30:00,86.18,86.19,86.01,86.02,18900.0,86.18,86.19,86.01,86.02,18900.0
2019-12-24 12:00:00,86.02,86.07,85.76,85.79,39954.0,86.02,86.07,85.76,85.79,39954.0
2019-12-24 12:30:00,85.79,86.37,85.78,86.3,40244.0,85.79,86.37,85.78,86.3,40244.0
2019-12-26 09:30:00,86.43,86.5,85.73,86.17,23675.0,86.43,86.5,85.73,86.17,23675.0
2019-12-26 10:00:00,86.12,86.34,86.0,86.11,17292.0,86.12,86.34,86.0,86.11,17292.0
2019-12-26 10:30:00,86.1,86.3,86.03,86.04,19473.0,86.1,86.3,86.03,86.04,19473.0
2019-12-26 11:00:00,86.03,86.3,85.98,86.24,17783.0,86.03,86.3,85.98,86.24,17783.0
2019-12-26 11:30:00,86.24,86.32,86.09,86.29,17215.0,86.24,86.32,86.09,86.29,17215.0
2019-12-26 12:00:00,86.29,86.32,86.1,86.1,10223.0,86.29,86.32,86.1,86.1,10223.0
2019-12-26 12:30:00,86.12,86.21,85.99,86.08,13139.0,86.12,86.21,85.99,86.08,13139.0
2019-12-26 13:00:00,86.06,86.15,85.98,86.03,22311.0,86.06,86.15,85.98,86.03,22311.0
2019-12-26 13:30:00,86.04,86.12,85.91,86.08,25800.0,86.04,86.12,85.91,86.08,25800.0
2019-12-26 14:00:00,86.1,86.22,86.03,86.2,23011.0,86.1,86.22,86.03,86.2,23011.0
2019-12-26 14:30:00,86.19,86.22,86.12,86.19,36880.0,86.19,86.22,86.12,86.19,36880.0
2019-12-26 15:00:00,86.17,86.24,86.15,86.19,23096.0,86.17,86.24,86.15,86.19,23096.0
2019-12-26 15:30:00,86.18,86.38,86.15,86.31,101885.0,86.18,86.38,86.15,86.31,101885.0
2019-12-27 09:30:00,86.16,86.5,85.4,85.47,68668.0,86.16,86.5,85.4,85.47,68668.0
2019-12-27 10:00:00,85.44,85.6,85.38,85.52,27465.0,85.44,85.6,85.38,85.52,27465.0
2019-12-27 10:30:00,85.53,85.83,85.38,85.45,42788.0,85.53,85.83,85.38,85.45,42788.0
2019-12-27 11:00:00,85.47,85.7,85.28,85.66,23765.0,85.47,85.7,85.28,85.66,23765.0
2019-12-27 11:30:00,85.66,85.76,85.46,85.52,30156.0,85.66,85.76,85.46,85.52,30156.0
2019-12-27 12:00:00,85.51,85.51,85.1,85.15,25668.0,85.51,85.51,85.1,85.15,25668.0
2019-12-27 12:30:00,85.14,85.28,85.13,85.24,13599.0,85.14,85.28,85.13,85.24,13599.0
2019-12-27 13:00:00,85.25,85.49,85.23,85.31,18153.0,85.25,85.49,85.23,85.31,18153.0
2019-12-27 13:30:00,85.3,85.51,85.3,85.51,16155.0,85.3,85.51,85.3,85.51,16155.0
2019-12-27 14:00:00,85.5,85.62,85.46,85.47,26216.0,85.5,85.62,85.46,85.47,26216.0
2019-12-27 14:30:00,85.47,85.56,85.46,85.53,18077.0,85.47,85.56,85.46,85.53,18077.0
2019-12-27 15:00:00,85.56,85.6,85.47,85.5,22872.0,85.56,85.6,85.47,85.5,22872.0
2019-12-27 15:30:00,85.51,85.61,85.31,85.6,101477.0,85.51,85.61,85.31,85.6,101477.0
2019-12-30 09:30:00,85.55,85.79,84.48,84.69,62028.0,85.55,85.79,84.48,84.69,62028.0
2019-12-30 10:00:00,84.64,84.87,84.19,84.49,60344.0,84.64,84.87,84.19,84.49,60344.0
2019-12-30 10:30:00,84.47,84.81,84.26,84.55,48497.0,84.47,84.81,84.26,84.55,48497.0
2019-12-30 11:00:00,84.56,84.89,84.33,84.75,61020.0,84.56,84.89,84.33,84.75,61020.0
2019-12-30 11:30:00,84.71,84.79,84.54,84.64,32805.0,84.71,84.79,84.54,84.64,32805.0
2019-12-30 12:00:00,84.7,84.92,84.7,84.86,20307.0,84.7,84.92,84.7,84.86,20307.0
2019-12-30 12:30:00,84.87,84.92,84.68,84.7,17107.0,84.87,84.92,84.68,84.7,17107.0
2019-12-30 13:00:00,84.68,84.71,84.48,84.51,22821.0,84.68,84.71,84.48,84.51,22821.0
2019-12-30 13:30:00,84.51,84.83,84.49,84.68,30808.0,84.51,84.83,84.49,84.68,30808.0
2019-12-30 14:00:00,84.67,84.69,84.45,84.46,27644.0,84.67,84.69,84.45,84.46,27644.0
2019-12-30 14:30:00,84.46,84.59,84.43,84.49,20444.0,84.46,84.59,84.43,84.49,20444.0
2019-12-30 15:00:00,84.48,84.53,84.39,84.5,32330.0,84.48,84.53,84.39,84.5,32330.0
2019-12-30 15:30:00,84.5,84.63,84.43,84.63,78141.0,84.5,84.63,84.43,84.63,78141.0
2019-12-31 09:30:00,84.15,84.41,83.8,84.21,46811.0,84.15,84.41,83.8,84.21,46811.0
2019-12-31 10:00:00,84.23,84.36,84.06,84.2,51891.0,84.23,84.36,84.06,84.2,51891.0
2019-12-31 10:30:00,84.25,84.36,84.12,84.17,53061.0,84.25,84.36,84.12,84.17,53061.0
2019-12-31 11:00:00,84.18,84.28,84.02,84.11,62540.0,84.18,84.28,84.02,84.11,62540.0
2019-12-31 11:30:00,84.08,84.48,84.08,84.36,32708.0,84.08,84.48,84.08,84.36,32708.0
2019-12-31 12:00:00,84.39,84.54,84.25,84.52,47270.0,84.39,84.54,84.25,84.52,47270.0
2019-12-31 12:30:00,84.54,84.6,84.35,84.37,21419.0,84.54,84.6,84.35,84.37,21419.0
2019-12-31 13:00:00,84.38,84.58,84.38,84.52,18387.0,84.38,84.58,84.38,84.52,18387.0
2019-12-31 13:30:00,84.52,84.61,84.47,84.52,18052.0,84.52,84.61,84.47,84.52,18052.0
2019-12-31 14:00:00,84.55,84.55,84.35,84.37,19663.0,84.55,84.55,84.35,84.37,19663.0
2019-12-31 14:30:00,84.36,84.49,84.23,84.31,20362.0,84.36,84.49,84.23,84.31,20362.0
2019-12-31 15:00:00,84.29,84.44,84.29,84.36,24278.0,84.29,84.44,84.29,84.36,24278.0
2019-12-31 15:30:00,84.36,84.65,84.33,84.57,87715.0,84.36,84.65,84.33,84.57,87715.0
2020-01-02 09:30:00,85.0,85.16,83.84,84.36,134589.0,85.0,85.16,83.84,84.36,134589.0
2020-01-02 10:00:00,84.31,84.31,83.89,84.09,29719.0,84.31,84.31,83.89,84.09,29719.0
2020-01-02 10:30:00,84.09,84.42,83.95,84.38,68621.0,84.09,84.42,83.95,84.38,68621.0
2020-01-02 11:00:00,84.38,84.49,84.16,84.2,35119.0,84.38,84.49,84.16,84.2,35119.0
2020-01-02 11:30:00,84.16,84.17,83.66,83.94,49622.0,84.16,84.17,83.66,83.94,49622.0
2020-01-02 12:00:00,83.97,84.08,83.66,83.71,73970.0,83.97,84.08,83.66,83.71,73970.0
2020-01-02 12:30:00,83.73,83.89,83.66,83.81,34223.0,83.73,83.89,83.66,83.81,34223.0
2020-01-02 13:00:00,83.8,83.84,83.52,83.55,25029.0,83.8,83.84,83.52,83.55,25029.0
2020-01-02 13:30:00,83.54,83.63,83.41,83.46,34144.0,83.54,83.63,83.41,83.46,34144.0
2020-01-02 14:00:00,83.5,83.75,83.48,83.53,25723.0,83.5,83.75,83.48,83.53,25723.0
2020-01-02 14:30:00,83.52,83.86,83.46,83.78,27615.0,83.52,83.86,83.46,83.78,27615.0
2020-01-02 15:00:00,83.8,83.94,83.55,83.78,62100.0,83.8,83.94,83.55,83.78,62100.0
2020-01-02 15:30:00,83.78,84.09,83.72,83.99,121356.0,83.78,84.09,83.72,83.99,121356.0
2020-01-03 09:30:00,83.52,83.71,82.82,83.29,65689.0,83.52,83.71,82.82,83.29,65689.0
2020-01-03 10:00:00,83.25,83.99,83.12,83.96,59259.0,83.25,83.99,83.12,83.96,59259.0
2020-01-03 10:30:00,83.96,84.27,83.83,83.94,65731.0,83.96,84.27,83.83,83.94,65731.0
2020-01-03 11:00:00,83.94,84.12,83.85,83.92,21228.0,83.94,84.12,83.85,83.92,21228.0
2020-01-03 11:30:00,83.92,84.17,83.9,84.03,35892.0,83.92,84.17,83.9,84.03,35892.0
2020-01-03 12:00:00,84.04,84.37,84.0,84.18,39579.0,84.04,84.37,84.0,84.18,39579.0
2020-01-03 12:30:00,84.17,84.35,84.05,84.17,19321.0,84.17,84.35,84.05,84.17,19321.0
2020-01-03 13:00:00,84.17,84.31,84.08,84.23,18533.0,84.17,84.31,84.08,84.23,18533.0
2020-01-03 13:30:00,84.22,84.22,83.78,84.01,16775.0,84.22,84.22,83.78,84.01,16775.0
2020-01-03 14:00:00,84.04,84.16,83.88,84.14,46858.0,84.04,84.16,83.88,84.14,46858.0
2020-01-03 14:30:00,84.12,84.12,83.88,83.96,27135.0,84.12,84.12,83.88,83.96,27135.0
2020-01-03 15:00:00,83.97,84.07,83.89,84.03,39753.0,83.97,84.07,83.89,84.03,39753.0
2020-01-03 15:30:00,84.04,84.24,83.9,84.01,96807.0,84.04,84.24,83.9,84.01,96807.0
2020-01-06 09:30:00,83.5,83.97,83.28,83.6,50864.0,83.5,83.97,83.28,83.6,50864.0
2020-01-06 10:00:00,83.6,83.96,83.39,83.95,93513.0,83.6,83.96,83.39,83.95,93513.0
2020-01-06 10:30:00,83.96,84.49,83.88,84.19,97329.0,83.96,84.49,83.88,84.19,97329.0
2020-01-06 11:00:00,84.19,84.27,83.94,84.01,47508.0,84.19,84.27,83.94,84.01,47508.0
2020-01-06 11:30:00,84.07,84.34,83.98,84.26,34766.0,84.07,84.34,83.98,84.26,34766.0
2020-01-06 12:00:00,84.27,84.42,84.11,84.12,23854.0,84.27,84.42,84.11,84.12,23854.0
2020-01-06 12:30:00,84.13,84.3,84.08,84.28,23709.0,84.13,84.3,84.08,84.28,23709.0
2020-01-06 13:00:00,84.28,84.66,84.28,84.4,39803.0,84.28,84.66,84.28,84.4,39803.0
2020-01-06 13:30:00,84.43,84.6,84.25,84.3,40025.0,84.43,84.6,84.25,84.3,40025.0
2020-01-06 14:00:00,84.27,84.6,84.23,84.41,34950.0,84.27,84.6,84.23,84.41,34950.0
2020-01-06 14:30:00,84.41,84.59,84.37,84.37,30935.0,84.41,84.59,84.37,84.37,30935.0
2020-01-06 15:00:00,84.37,84.6,84.36,84.43,48152.0,84.37,84.6,84.36,84.43,48152.0
2020-01-06 15:30:00,84.45,84.63,84.32,84.59,167788.0,84.45,84.63,84.32,84.59,167788.0
2020-01-07 09:30:00,84.46,84.96,83.56,83.76,73877.0,84.46,84.96,83.56,83.76,73877.0
2020-01-07 10:00:00,83.76,84.17,83.61,84.17,40680.0,83.76,84.17,83.61,84.17,40680.0
2020-01-07 10:30:00,84.2,84.2,83.9,83.99,35301.0,84.2,84.2,83.9,83.99,35301.0
2020-01-07 11:00:00,84.01,84.24,83.91,84.16,47400.0,84.01,84.24,83.91,84.16,47400.0
2020-01-07 11:30:00,84.11,84.12,83.93,83.98,27616.0,84.11,84.12,83.93,83.98,27616.0
2020-01-07 12:00:00,83.98,84.28,83.93,84.26,29709.0,83.98,84.28,83.93,84.26,29709.0
2020-01-07 12:30:00,84.26,84.34,84.17,84.23,27268.0,84.26,84.34,84.17,84.23,27268.0
2020-01-07 13:00:00,84.27,84.3,84.04,84.15,31796.0,84.27,84.3,84.04,84.15,31796.0
2020-01-07 13:30:00,84.13,84.42,84.06,84.33,42814.0,84.13,84.42,84.06,84.33,42814.0
2020-01-07 14:00:00,84.35,84.37,84.11,84.16,25107.0,84.35,84.37,84.11,84.16,25107.0
2020-01-07 14:30:00,84.15,84.23,84.02,84.05,40775.0,84.15,84.23,84.02,84.05,40775.0
2020-01-07 15:00:00,84.03,84.3,84.03,84.23,56691.0,84.03,84.3,84.03,84.23,56691.0
2020-01-07 15:30:00,84.2,84.44,84.08,84.21,186896.0,84.2,84.44,84.08,84.21,186896.0
2020-01-08 09:30:00,84.92,84.92,84.21,84.28,72890.0,84.92,84.92,84.21,84.28,72890.0
2020-01-08 10:00:00,84.28,84.44,83.82,83.9,17251.0,84.28,84.44,83.82,83.9,17251.0
2020-01-08 10:30:00,83.85,84.02,83.75,84.02,31723.0,83.85,84.02,83.75,84.02,31723.0
2020-01-08 11:00:00,84.0,84.41,83.84,84.25,25276.0,84.0,84.41,83.84,84.25,25276.0
2020-01-08 11:30:00,84.22,84.5,84.09,84.46,24819.0,84.22,84.5,84.09,84.46,24819.0
2020-01-08 12:00:00,84.49,84.81,84.49,84.62,26139.0,84.49,84.81,84.49,84.62,26139.0
2020-01-08 12:30:00,84.64,84.69,84.5,84.66,14611.0,84.64,84.69,84.5,84.66,14611.0
2020-01-08 13:00:00,84.65,84.65,84.27,84.3,47887.0,84.65,84.65,84.27,84.3,47887.0
2020-01-08 13:30:00,84.29,84.44,84.18,84.24,26639.0,84.29,84.44,84.18,84.24,26639.0
2020-01-08 14:00:00,84.22,84.37,84.2,84.34,24429.0,84.22,84.37,84.2,84.34,24429.0
2020-01-08 14:30:00,84.37,84.49,84.3,84.42,32312.0,84.37,84.49,84.3,84.42,32312.0
2020-01-08 15:00:00,84.47,84.75,84.42,84.7,47825.0,84.47,84.75,84.42,84.7,47825.0
2020-01-08 15:30:00,84.71,84.88,84.49,84.74,176618.0,84.71,84.88,84.49,84.74,176618.0
2020-01-09 09:30:00,85.28,85.93,84.63,85.93,65205.0,85.28,85.93,84.63,85.93,65205.0
2020-01-09 10:00:00,85.93,86.6,85.81,86.48,72494.0,85.93,86.6,85.81,86.48,72494.0
2020-01-09 10:30:00,86.54,87.59,86.47,87.5,149676.0,86.54,87.59,86.47,87.5,149676.0
2020-01-09 11:00:00,87.54,88.72,87.51,88.58,204916.0,87.54,88.72,87.51,88.58,204916.0
2020-01-09 11:30:00,88.55,89.72,88.49,89.43,240859.0,88.55,89.72,88.49,89.43,240859.0
2020-01-09 12:00:00,89.43,89.83,89.38,89.79,214429.0,89.43,89.83,89.38,89.79,214429.0
2020-01-09 12:30:00,89.79,90.26,89.61,90.19,173360.0,89.79,90.26,89.61,90.19,173360.0
2020-01-09 13:00:00,90.18,90.29,89.75,90.07,191158.0,90.18,90.29,89.75,90.07,191158.0
2020-01-09 13:30:00,90.05,90.13,89.32,89.57,192232.0,90.05,90.13,89.32,89.57,192232.0
2020-01-09 14:00:00,89.58,89.76,89.23,89.29,113746.0,89.58,89.76,89.23,89.29,113746.0
2020-01-09 14:30:00,89.33,89.7,89.13,89.63,120607.0,89.33,89.7,89.13,89.63,120607.0
2020-01-09 15:00:00,89.6,89.7,89.45,89.64,150432.0,89.6,89.7,89.45,89.64,150432.0
2020-01-09 15:30:00,89.63,89.83,89.08,89.59,346128.0,89.63,89.83,89.08,89.59,346128.0
2020-01-10 09:30:00,89.52,90.2,89.38,90.18,162648.0,89.52,90.2,89.38,90.18,162648.0
2020-01-10 10:00:00,90.18,91.18,90.07,91.02,136274.0,90.18,91.18,90.07,91.02,136274.0
2020-01-10 10:30:00,91.05,92.05,91.03,91.94,220590.0,91.05,92.05,91.03,91.94,220590.0
2020-01-10 11:00:00,91.94,92.33,91.76,91.91,160267.0,91.94,92.33,91.76,91.91,160267.0
2020-01-10 11:30:00,91.91,92.12,91.85,91.99,65058.0,91.91,92.12,91.85,91.99,65058.0
2020-01-10 12:00:00,91.99,92.88,91.86,92.84,139320.0,91.99,92.88,91.86,92.84,139320.0
2020-01-10 12:30:00,92.84,93.14,92.18,92.37,150345.0,92.84,93.14,92.18,92.37,150345.0
2020-01-10 13:00:00,92.37,92.65,92.09,92.34,70646.0,92.37,92.65,92.09,92.34,70646.0
2020-01-10 13:30:00,92.41,92.89,92.41,92.8,62381.0,92.41,92.89,92.41,92.8,62381.0
2020-01-10 14:00:00,92.75,93.08,92.63,92.98,92804.0,92.75,93.08,92.63,92.98,92804.0
2020-01-10 14:30:00,92.92,93.08,92.6,92.94,157364.0,92.92,93.08,92.6,92.94,157364.0
2020-01-10 15:00:00,92.89,93.02,91.85,92.14,114160.0,92.89,93.02,91.85,92.14,114160.0
2020-01-10 15:30:00,92.09,92.13,91.09,91.09,300685.0,92.09,92.13,91.09,91.09,300685.0
2020-01-13 09:30:00,89.8,90.25,88.33,89.17,285138.0,89.8,90.25,88.33,89.17,285138.0
2020-01-13 10:00:00,89.2,89.66,88.94,89.38,139082.0,89.2,89.66,88.94,89.38,139082.0
2020-01-13 10:30:00,89.39,89.39,88.68,88.75,117609.0,89.39,89.39,88.68,88.75,117609.0
2020-01-13 11:00:00,88.73,89.28,88.7,89.1,78498.0,88.73,89.28,88.7,89.1,78498.0
2020-01-13 11:30:00,89.06,89.27,88.79,89.03,41134.0,89.06,89.27,88.79,89.03,41134.0
2020-01-13 12:00:00,89.06,89.31,88.94,88.98,47972.0,89.06,89.31,88.94,88.98,47972.0
2020-01-13 12:30:00,88.96,89.22,88.95,89.21,85820.0,88.96,89.22,88.95,89.21,85820.0
2020-01-13 13:00:00,89.24,89.31,88.33,88.38,87763.0,89.24,89.31,88.33,88.38,87763.0
2020-01-13 13:30:00,88.41,88.46,87.59,87.66,80576.0,88.41,88.46,87.59,87.66,80576.0
2020-01-13 14:00:00,87.7,88.03,87.61,88.03,36184.0,87.7,88.03,87.61,88.03,36184.0
2020-01-13 14:30:00,88.0,88.27,87.89,88.24,31934.0,88.0,88.27,87.89,88.24,31934.0
2020-01-13 15:00:00,88.23,88.42,87.95,87.95,76033.0,88.23,88.42,87.95,87.95,76033.0
2020-01-13 15:30:00,87.97,88.52,87.97,88.26,240969.0,87.97,88.52,87.97,88.26,240969.0
2020-01-14 09:30:00,88.01,88.08,86.59,87.15,87728.0,88.01,88.08,86.59,87.15,87728.0
2020-01-14 10:00:00,87.11,88.25,87.08,88.13,41065.0,87.11,88.25,87.08,88.13,41065.0
2020-01-14 10:30:00,88.14,88.59,88.14,88.43,100263.0,88.14,88.59,88.14,88.43,100263.0
2020-01-14 11:00:00,88.42,88.82,88.41,88.82,39945.0,88.42,88.82,88.41,88.82,39945.0
2020-01-14 11:30:00,88.81,89.0,88.73,88.96,33476.0,88.81,89.0,88.73,88.96,33476.0
2020-01-14 12:00:00,88.96,89.31,88.9,89.05,30648.0,88.96,89.31,88.9,89.05,30648.0
2020-01-14 12:30:00,89.11,89.22,88.98,89.06,33710.0,89.11,89.22,88.98,89.06,33710.0
2020-01-14 13:00:00,89.09,89.42,88.96,89.26,19048.0,89.09,89.42,88.96,89.26,19048.0
2020-01-14 13:30:00,89.29,89.4,88.7,88.74,21922.0,89.29,89.4,88.7,88.74,21922.0
2020-01-14 14:00:00,88.77,89.16,88.67,89.14,28273.0,88.77,89.16,88.67,89.14,28273.0
2020-01-14 14:30:00,89.14,89.25,88.98,89.0,23571.0,89.14,89.25,88.98,89.0,23571.0
2020-01-14 15:00:00,89.04,89.1,88.85,88.95,37945.0,89.04,89.1,88.85,88.95,37945.0
2020-01-14 15:30:00,88.96,89.24,88.88,89.03,105886.0,88.96,89.24,88.88,89.03,105886.0
2020-01-15 09:30:00,88.5,89.72,88.0,89.72,70665.0,88.5,89.72,88.0,89.72,70665.0
2020-01-15 10:00:00,89.57,89.7,88.99,89.01,26536.0,89.57,89.7,88.99,89.01,26536.0
2020-01-15 10:30:00,89.04,89.53,89.04,89.29,35409.0,89.04,89.53,89.04,89.29,35409.0
2020-01-15 11:00:00,89.31,89.34,88.84,89.34,36214.0,89.31,89.34,88.84,89.34,36214.0
2020-01-15 11:30:00,89.31,89.51,89.21,89.23,16934.0,89.31,89.51,89.21,89.23,16934.0
2020-01-15 12:00:00,89.24,89.32,88.94,89.22,24911.0,89.24,89.32,88.94,89.22,24911.0
2020-01-15 12:30:00,89.25,89.38,88.94,89.02,12981.0,89.25,89.38,88.94,89.02,12981.0
2020-01-15 13:00:00,88.96,88.97,88.63,88.76,16910.0,88.96,88.97,88.63,88.76,16910.0
2020-01-15 13:30:00,88.74,88.89,88.56,88.79,41462.0,88.74,88.89,88.56,88.79,41462.0
2020-01-15 14:00:00,88.76,89.21,88.76,89.21,17456.0,88.76,89.21,88.76,89.21,17456.0
2020-01-15 14:30:00,89.22,89.51,89.14,89.39,68595.0,89.22,89.51,89.14,89.39,68595.0
2020-01-15 15:00:00,89.35,89.4,88.85,88.93,31076.0,89.35,89.4,88.85,88.93,31076.0
2020-01-15 15:30:00,88.99,89.01,88.65,88.87,121292.0,88.99,89.01,88.65,88.87,121292.0
2020-01-16 09:30:00,89.62,89.92,88.84,88.99,41373.0,89.62,89.92,88.84,88.99,41373.0
2020-01-16 10:00:00,89.0,89.17,88.71,89.07,44043.0,89.0,89.17,88.71,89.07,44043.0
2020-01-16 10:30:00,88.98,89.25,88.94,89.19,55497.0,88.98,89.25,88.94,89.19,55497.0
2020-01-16 11:00:00,89.21,89.24,88.74,88.93,44610.0,89.21,89.24,88.74,88.93,44610.0
2020-01-16 11:30:00,88.91,89.06,88.79,89.01,24312.0,88.91,89.06,88.79,89.01,24312.0
2020-01-16 12:00:00,88.98,89.06,88.85,88.85,52625.0,88.98,89.06,88.85,88.85,52625.0
2020-01-16 12:30:00,88.85,89.13,88.76,89.0,20299.0,88.85,89.13,88.76,89.0,20299.0
2020-01-16 13:00:00,89.0,89.1,88.82,88.98,158193.0,89.0,89.1,88.82,88.98,158193.0
2020-01-16 13:30:00,88.98,89.24,88.97,88.98,18531.0,88.98,89.24,88.97,88.98,18531.0
2020-01-16 14:00:00,88.98,89.07,88.83,88.85,23013.0,88.98,89.07,88.83,88.85,23013.0
2020-01-16 14:30:00,88.84,89.02,88.83,88.97,29473.0,88.84,89.02,88.83,88.97,29473.0
2020-01-16 15:00:00,88.97,89.26,88.96,89.22,49310.0,88.97,89.26,88.96,89.22,49310.0
2020-01-16 15:30:00,89.2,89.32,88.91,89.13,219745.0,89.2,89.32,88.91,89.13,219745.0
2020-01-17 09:30:00,89.47,89.55,88.92,89.14,212026.0,89.47,89.55,88.92,89.14,212026.0
2020-01-17 10:00:00,89.14,89.6,89.11,89.34,41138.0,89.14,89.6,89.11,89.34,41138.0
2020-01-17 10:30:00,89.38,89.38,88.64,88.7,141220.0,89.38,89.38,88.64,88.7,141220.0
2020-01-17 11:00:00,88.71,89.23,88.71,89.04,46391.0,88.71,89.23,88.71,89.04,46391.0
2020-01-17 11:30:00,89.08,89.22,88.47,88.5,73663.0,89.08,89.22,88.47,88.5,73663.0
2020-01-17 12:00:00,88.48,88.54,88.09,88.09,65699.0,88.48,88.54,88.09,88.09,65699.0
2020-01-17 12:30:00,88.09,88.33,87.93,88.29,69227.0,88.09,88.33,87.93,88.29,69227.0
2020-01-17 13:00:00,88.25,88.58,88.14,88.5,87363.0,88.25,88.58,88.14,88.5,87363.0
2020-01-17 13:30:00,88.46,88.67,88.39,88.56,28091.0,88.46,88.67,88.39,88.56,28091.0
2020-01-17 14:00:00,88.57,88.74,88.39,88.4,137546.0,88.57,88.74,88.39,88.4,137546.0
2020-01-17 14:30:00,88.38,88.44,88.13,88.15,32481.0,88.38,88.44,88.13,88.15,32481.0
2020-01-17 15:00:00,88.16,88.16,87.88,88.11,72200.0,88.16,88.16,87.88,88.11,72200.0
2020-01-17 15:30:00,88.15,88.36,88.09,88.25,184745.0,88.15,88.36,88.09,88.25,184745.0
2020-01-21 09:30:00,88.05,88.73,87.3,87.94,139710.0,88.05,88.73,87.3,87.94,139710.0
2020-01-21 10:00:00,87.95,88.17,87.43,87.45,48044.0,87.95,88.17,87.43,87.45,48044.0
2020-01-21 10:30:00,87.45,87.64,87.42,87.47,80525.0,87.45,87.64,87.42,87.47,80525.0
2020-01-21 11:00:00,87.47,87.82,87.46,87.74,123618.0,87.47,87.82,87.46,87.74,123618.0
2020-01-21 11:30:00,87.69,88.19,87.68,87.84,65887.0,87.69,88.19,87.68,87.84,65887.0
2020-01-21 12:00:00,87.86,88.12,87.81,87.89,34040.0,87.86,88.12,87.81,87.89,34040.0
2020-01-21 12:30:00,87.9,87.94,87.44,87.44,27856.0,87.9,87.94,87.44,87.44,27856.0
2020-01-21 13:00:00,87.47,87.84,87.47,87.62,33367.0,87.47,87.84,87.47,87.62,33367.0
2020-01-21 13:30:00,87.67,87.84,87.5,87.6,32021.0,87.67,87.84,87.5,87.6,32021.0
2020-01-21 14:00:00,87.58,87.88,87.55,87.71,25503.0,87.58,87.88,87.55,87.71,25503.0
2020-01-21 14:30:00,87.7,87.77,87.57,87.71,37837.0,87.7,87.77,87.57,87.71,37837.0
2020-01-21 15:00:00,87.74,87.75,87.59,87.63,42764.0,87.74,87.75,87.59,87.63,42764.0
2020-01-21 15:30:00,87.62,87.65,87.39,87.55,199180.0,87.62,87.65,87.39,87.55,199180.0
2020-01-22 09:30:00,88.01,88.69,88.01,88.4,178390.0,88.01,88.69,88.01,88.4,178390.0
2020-01-22 10:00:00,88.39,88.42,87.88,88.28,40312.0,88.39,88.42,87.88,88.28,40312.0
2020-01-22 10:30:00,88.24,88.58,88.13,88.13,110367.0,88.24,88.58,88.13,88.13,110367.0
2020-01-22 11:00:00,88.03,88.19,87.9,88.18,34339.0,88.03,88.19,87.9,88.18,34339.0
2020-01-22 11:30:00,88.16,88.25,87.74,87.77,33748.0,88.16,88.25,87.74,87.77,33748.0
2020-01-22 12:00:00,87.76,87.83,87.49,87.56,15076.0,87.76,87.83,87.49,87.56,15076.0
2020-01-22 12:30:00,87.54,87.63,87.25,87.25,18835.0,87.54,87.63,87.25,87.25,18835.0
2020-01-22 13:00:00,87.21,87.56,87.19,87.48,12581.0,87.21,87.56,87.19,87.48,12581.0
2020-01-22 13:30:00,87.5,87.76,87.49,87.7,10855.0,87.5,87.76,87.49,87.7,10855.0
2020-01-22 14:00:00,87.7,87.83,87.59,87.64,20860.0,87.7,87.83,87.59,87.64,20860.0
2020-01-22 14:30:00,87.62,87.71,87.42,87.66,88468.0,87.62,87.71,87.42,87.66,88468.0
2020-01-22 15:00:00,87.64,88.05,87.62,88.03,67752.0,87.64,88.05,87.62,88.03,67752.0
2020-01-22 15:30:00,88.01,88.07,87.54,87.59,165820.0,88.01,88.07,87.54,87.59,165820.0
2020-01-23 09:30:00,87.95,88.17,86.43,87.09,52163.0,87.95,88.17,86.43,87.09,52163.0
2020-01-23 10:00:00,87.06,87.19,86.84,87.04,48809.0,87.06,87.19,86.84,87.04,48809.0
2020-01-23 10:30:00,87.12,87.12,86.55,86.59,37412.0,87.12,87.12,86.55,86.59,37412.0
2020-01-23 11:00:00,86.64,87.04,86.41,86.44,91838.0,86.64,87.04,86.41,86.44,91838.0
2020-01-23 11:30:00,86.44,86.58,86.35,86.44,47971.0,86.44,86.58,86.35,86.44,47971.0
2020-01-23 12:00:00,86.42,86.45,85.94,86.19,34333.0,86.42,86.45,85.94,86.19,34333.0
2020-01-23 12:30:00,86.15,86.24,85.66,85.72,31523.0,86.15,86.24,85.66,85.72,31523.0
2020-01-23 13:00:00,85.75,85.87,85.67,85.67,17401.0,85.75,85.87,85.67,85.67,17401.0
2020-01-23 13:30:00,85.7,86.08,85.63,85.99,48780.0,85.7,86.08,85.63,85.99,48780.0
2020-01-23 14:00:00,85.99,86.12,85.88,86.0,54752.0,85.99,86.12,85.88,86.0,54752.0
2020-01-23 14:30:00,86.0,86.23,85.97,86.2,55079.0,86.0,86.23,85.97,86.2,55079.0
2020-01-23 15:00:00,86.2,86.23,85.92,85.99,34423.0,86.2,86.23,85.92,85.99,34423.0
2020-01-23 15:30:00,86.0,86.02,85.62,85.62,162401.0,86.0,86.02,85.62,85.62,162401.0
2020-01-24 09:30:00,88.39,88.88,86.75,87.18,156427.0,88.39,88.88,86.75,87.18,156427.0
2020-01-24 10:00:00,87.17,87.36,86.58,86.6,45032.0,87.17,87.36,86.58,86.6,45032.0
2020-01-24 10:30:00,86.56,86.57,86.12,86.44,27328.0,86.56,86.57,86.12,86.44,27328.0
2020-01-24 11:00:00,86.47,86.61,85.66,85.77,25633.0,86.47,86.61,85.66,85.77,25633.0
2020-01-24 11:30:00,85.82,86.19,85.79,86.02,95866.0,85.82,86.19,85.79,86.02,95866.0
2020-01-24 12:00:00,85.99,86.21,85.87,86.05,169838.0,85.99,86.21,85.87,86.05,169838.0
2020-01-24 12:30:00,86.06,86.28,86.0,86.05,24907.0,86.06,86.28,86.0,86.05,24907.0
2020-01-24 13:00:00,86.01,86.01,85.73,85.75,17898.0,86.01,86.01,85.73,85.75,17898.0
2020-01-24 13:30:00,85.71,86.05,85.57,86.05,107421.0,85.71,86.05,85.57,86.05,107421.0
2020-01-24 14:00:00,86.01,86.1,85.42,85.55,20388.0,86.01,86.1,85.42,85.55,20388.0
2020-01-24 14:30:00,85.55,86.11,85.42,85.98,33149.0,85.55,86.11,85.42,85.98,33149.0
2020-01-24 15:00:00,85.93,86.34,85.86,86.28,45687.0,85.93,86.34,85.86,86.28,45687.0
2020-01-24 15:30:00,86.27,86.31,85.94,86.16,136103.0,86.27,86.31,85.94,86.16,136103.0
2020-01-27 09:30:00,84.9,85.37,84.31,84.97,115890.0,84.9,85.37,84.31,84.97,115890.0
2020-01-27 10:00:00,85.05,85.86,84.61,85.82,91539.0,85.05,85.86,84.61,85.82,91539.0
2020-01-27 10:30:00,85.78,85.82,85.02,85.1,34753.0,85.78,85.82,85.02,85.1,34753.0
2020-01-27 11:00:00,85.07,85.54,85.02,85.44,24793.0,85.07,85.54,85.02,85.44,24793.0
2020-01-27 11:30:00,85.46,85.66,85.2,85.2,72393.0,85.46,85.66,85.2,85.2,72393.0
2020-01-27 12:00:00,85.22,85.73,85.21,85.43,15496.0,85.22,85.73,85.21,85.43,15496.0
2020-01-27 12:30:00,85.43,85.62,85.32,85.38,18402.0,85.43,85.62,85.32,85.38,18402.0
2020-01-27 13:00:00,85.39,85.61,85.26,85.48,25772.0,85.39,85.61,85.26,85.48,25772.0
2020-01-27 13:30:00,85.46,85.65,85.38,85.41,34123.0,85.46,85.65,85.38,85.41,34123.0
2020-01-27 14:00:00,85.42,85.81,85.36,85.76,41560.0,85.42,85.81,85.36,85.76,41560.0
2020-01-27 14:30:00,85.8,85.83,85.34,85.45,44063.0,85.8,85.83,85.34,85.45,44063.0
2020-01-27 15:00:00,85.44,85.5,85.19,85.34,22867.0,85.44,85.5,85.19,85.34,22867.0
2020-01-27 15:30:00,85.32,85.4,84.15,84.62,407665.0,85.32,85.4,84.15,84.62,407665.0
2020-01-28 09:30:00,84.85,85.18,84.37,84.73,32961.0,84.85,85.18,84.37,84.73,32961.0
2020-01-28 10:00:00,84.73,85.79,84.72,85.67,87691.0,84.73,85.79,84.72,85.67,87691.0
2020-01-28 10:30:00,85.65,85.74,85.37,85.49,53190.0,85.65,85.74,85.37,85.49,53190.0
2020-01-28 11:00:00,85.45,85.75,85.16,85.44,53780.0,85.45,85.75,85.16,85.44,53780.0
2020-01-28 11:30:00,85.45,86.08,85.29,85.97,66091.0,85.45,86.08,85.29,85.97,66091.0
2020-01-28 12:00:00,85.87,86.35,85.75,86.35,45735.0,85.87,86.35,85.75,86.35,45735.0
2020-01-28 12:30:00,86.3,86.39,85.61,85.73,40276.0,86.3,86.39,85.61,85.73,40276.0
2020-01-28 13:00:00,85.73,85.84,85.53,85.83,17202.0,85.73,85.84,85.53,85.83,17202.0
2020-01-28 13:30:00,85.83,86.14,85.66,85.74,43565.0,85.83,86.14,85.66,85.74,43565.0
2020-01-28 14:00:00,85.78,86.16,85.75,85.88,50622.0,85.78,86.16,85.75,85.88,50622.0
2020-01-28 14:30:00,85.89,86.04,85.77,85.9,22691.0,85.89,86.04,85.77,85.9,22691.0
2020-01-28 15:00:00,85.86,86.3,85.86,86.25,42922.0,85.86,86.3,85.86,86.25,42922.0
2020-01-28 15:30:00,86.28,86.34,85.88,85.89,111679.0,86.28,86.34,85.88,85.89,111679.0
2020-01-29 09:30:00,86.34,87.08,86.09,86.51,84713.0,86.34,87.08,86.09,86.51,84713.0
2020-01-29 10:00:00,86.48,87.0,86.35,86.52,98205.0,86.48,87.0,86.35,86.52,98205.0
2020-01-29 10:30:00,86.51,86.72,86.36,86.61,27826.0,86.51,86.72,86.36,86.61,27826.0
2020-01-29 11:00:00,86.61,86.67,86.3,86.48,27050.0,86.61,86.67,86.3,86.48,27050.0
2020-01-29 11:30:00,86.45,86.64,86.38,86.5,28127.0,86.45,86.64,86.38,86.5,28127.0
2020-01-29 12:00:00,86.51,86.84,86.5,86.65,20191.0,86.51,86.84,86.5,86.65,20191.0
2020-01-29 12:30:00,86.69,86.95,86.65,86.79,57682.0,86.69,86.95,86.65,86.79,57682.0
2020-01-29 13:00:00,86.78,87.01,86.7,86.82,37532.0,86.78,87.01,86.7,86.82,37532.0
2020-01-29 13:30:00,86.82,87.0,86.55,86.58,39972.0,86.82,87.0,86.55,86.58,39972.0
2020-01-29 14:00:00,86.58,86.86,86.45,86.56,31818.0,86.58,86.86,86.45,86.56,31818.0
2020-01-29 14:30:00,86.54,86.73,86.53,86.59,23326.0,86.54,86.73,86.53,86.59,23326.0
2020-01-29 15:00:00,86.59,86.63,86.34,86.6,29186.0,86.59,86.63,86.34,86.6,29186.0
2020-01-29 15:30:00,86.6,86.64,86.29,86.35,152741.0,86.6,86.64,86.29,86.35,152741.0
2020-01-30 09:30:00,85.43,86.38,85.2,85.67,117753.0,85.43,86.38,85.2,85.67,117753.0
2020-01-30 10:00:00,85.64,85.79,85.11,85.35,23018.0,85.64,85.79,85.11,85.35,23018.0
2020-01-30 10:30:00,85.36,85.37,84.26,84.33,58154.0,85.36,85.37,84.26,84.33,58154.0
2020-01-30 11:00:00,84.32,84.51,84.21,84.29,52167.0,84.32,84.51,84.21,84.29,52167.0
2020-01-30 11:30:00,84.25,84.51,84.17,84.19,29657.0,84.25,84.51,84.17,84.19,29657.0
2020-01-30 12:00:00,84.19,84.24,83.95,84.09,30215.0,84.19,84.24,83.95,84.09,30215.0
2020-01-30 12:30:00,84.09,84.21,83.68,83.84,60753.0,84.09,84.21,83.68,83.84,60753.0
2020-01-30 13:00:00,83.83,84.15,83.7,84.14,60913.0,83.83,84.15,83.7,84.14,60913.0
2020-01-30 13:30:00,84.12,84.21,84.01,84.02,19217.0,84.12,84.21,84.01,84.02,19217.0
2020-01-30 14:00:00,84.04,84.45,83.93,84.42,30994.0,84.04,84.45,83.93,84.42,30994.0
2020-01-30 14:30:00,84.41,84.84,84.19,84.68,36470.0,84.41,84.84,84.19,84.68,36470.0
2020-01-30 15:00:00,84.71,84.85,84.45,84.75,49737.0,84.71,84.85,84.45,84.75,49737.0
2020-01-30 15:30:00,84.75,85.36,84.69,85.19,153813.0,84.75,85.36,84.69,85.19,153813.0
2020-01-31 09:30:00,84.6,84.6,83.65,84.19,42420.0,84.6,84.6,83.65,84.19,42420.0
2020-01-31 10:00:00,84.17,84.17,83.21,83.23,59295.0,84.17,84.17,83.21,83.23,59295.0
2020-01-31 10:30:00,83.19,83.4,83.0,83.14,29629.0,83.19,83.4,83.0,83.14,29629.0
2020-01-31 11:00:00,83.14,83.25,82.45,82.53,54896.0,83.14,83.25,82.45,82.53,54896.0
2020-01-31 11:30:00,82.5,82.82,82.4,82.52,95021.0,82.5,82.82,82.4,82.52,95021.0
2020-01-31 12:00:00,82.52,82.52,81.87,82.09,108673.0,82.52,82.52,81.87,82.09,108673.0
2020-01-31 12:30:00,82.08,82.2,81.78,82.16,68901.0,82.08,82.2,81.78,82.16,68901.0
2020-01-31 13:00:00,82.15,82.52,82.12,82.22,53538.0,82.15,82.52,82.12,82.22,53538.0
2020-01-31 13:30:00,82.23,82.34,82.07,82.33,36337.0,82.23,82.34,82.07,82.33,36337.0
2020-01-31 14:00:00,82.37,83.02,82.33,82.91,35441.0,82.37,83.02,82.33,82.91,35441.0
2020-01-31 14:30:00,82.87,83.36,82.86,83.28,60202.0,82.87,83.36,82.86,83.28,60202.0
2020-01-31 15:00:00,83.28,83.53,83.1,83.31,49661.0,83.28,83.53,83.1,83.31,49661.0
2020-01-31 15:30:00,83.31,83.75,83.06,83.49,194597.0,83.31,83.75,83.06,83.49,194597.0
2020-02-03 09:30:00,83.5,84.69,83.3,84.34,81035.0,83.5,84.69,83.3,84.34,81035.0
2020-02-03 10:00:00,84.39,84.71,84.24,84.49,38872.0,84.39,84.71,84.24,84.49,38872.0
2020-02-03 10:30:00,84.5,84.5,84.03,84.22,21507.0,84.5,84.5,84.03,84.22,21507.0
2020-02-03 11:00:00,84.25,84.28,83.77,83.98,29579.0,84.25,84.28,83.77,83.98,29579.0
2020-02-03 11:30:00,84.0,84.06,83.78,83.87,34441.0,84.0,84.06,83.78,83.87,34441.0
2020-02-03 12:00:00,83.88,84.29,83.82,83.93,30294.0,83.88,84.29,83.82,83.93,30294.0
2020-02-03 12:30:00,83.91,84.6,83.91,84.51,30380.0,83.91,84.6,83.91,84.51,30380.0
2020-02-03 13:00:00,84.5,84.56,84.06,84.12,26202.0,84.5,84.56,84.06,84.12,26202.0
2020-02-03 13:30:00,84.12,84.21,83.94,84.09,16358.0,84.12,84.21,83.94,84.09,16358.0
2020-02-03 14:00:00,84.1,84.13,83.93,84.0,18457.0,84.1,84.13,83.93,84.0,18457.0
2020-02-03 14:30:00,84.02,84.24,83.95,84.19,16985.0,84.02,84.24,83.95,84.19,16985.0
2020-02-03 15:00:00,84.2,84.33,84.13,84.23,30424.0,84.2,84.33,84.13,84.23,30424.0
2020-02-03 15:30:00,84.23,84.35,83.87,84.02,93498.0,84.23,84.35,83.87,84.02,93498.0
2020-02-04 09:30:00,85.24,86.4,85.24,86.32,87173.0,85.24,86.4,85.24,86.32,87173.0
2020-02-04 10:00:00,86.35,86.48,85.73,86.19,68232.0,86.35,86.48,85.73,86.19,68232.0
2020-02-04 10:30:00,86.27,86.47,85.93,86.35,88444.0,86.27,86.47,85.93,86.35,88444.0
2020-02-04 11:00:00,86.35,86.37,85.83,86.0,36485.0,86.35,86.37,85.83,86.0,36485.0
2020-02-04 11:30:00,86.0,86.22,85.97,86.07,31671.0,86.0,86.22,85.97,86.07,31671.0
2020-02-04 12:00:00,86.07,86.15,85.96,86.03,20011.0,86.07,86.15,85.96,86.03,20011.0
2020-02-04 12:30:00,86.02,86.29,86.02,86.29,19464.0,86.02,86.29,86.02,86.29,19464.0
2020-02-04 13:00:00,86.3,86.36,86.03,86.17,26989.0,86.3,86.36,86.03,86.17,26989.0
2020-02-04 13:30:00,86.17,86.19,85.96,86.0,30494.0,86.17,86.19,85.96,86.0,30494.0
2020-02-04 14:00:00,86.0,86.22,85.99,86.09,49021.0,86.0,86.22,85.99,86.09,49021.0
2020-02-04 14:30:00,86.07,86.24,86.0,86.04,36640.0,86.07,86.24,86.0,86.04,36640.0
2020-02-04 15:00:00,86.04,86.1,85.8,86.09,63270.0,86.04,86.1,85.8,86.09,63270.0
2020-02-04 15:30:00,86.11,86.27,85.87,86.07,136868.0,86.11,86.27,85.87,86.07,136868.0
2020-02-05 09:30:00,87.69,88.68,87.69,88.48,268871.0,87.69,88.68,87.69,88.48,268871.0
2020-02-05 10:00:00,88.55,89.2,88.39,88.61,148576.0,88.55,89.2,88.39,88.61,148576.0
2020-02-05 10:30:00,88.7,89.0,88.24,88.31,73824.0,88.7,89.0,88.24,88.31,73824.0
2020-02-05 11:00:00,88.29,89.0,88.11,88.94,61419.0,88.29,89.0,88.11,88.94,61419.0
2020-02-05 11:30:00,89.0,89.11,88.78,88.96,32221.0,89.0,89.11,88.78,88.96,32221.0
2020-02-05 12:00:00,88.96,89.25,88.86,89.03,59282.0,88.96,89.25,88.86,89.03,59282.0
2020-02-05 12:30:00,89.05,89.41,88.97,89.28,25645.0,89.05,89.41,88.97,89.28,25645.0
2020-02-05 13:00:00,89.28,89.61,89.05,89.2,101673.0,89.28,89.61,89.05,89.2,101673.0
2020-02-05 13:30:00,89.19,89.46,89.04,89.38,124621.0,89.19,89.46,89.04,89.38,124621.0
2020-02-05 14:00:00,89.38,89.6,89.16,89.51,40894.0,89.38,89.6,89.16,89.51,40894.0
2020-02-05 14:30:00,89.45,89.45,88.95,89.3,116759.0,89.45,89.45,88.95,89.3,116759.0
2020-02-05 15:00:00,89.26,89.32,89.0,89.15,116591.0,89.26,89.32,89.0,89.15,116591.0
2020-02-05 15:30:00,89.1,89.2,88.9,89.0,235600.0,89.1,89.2,88.9,89.0,235600.0
2020-02-06 09:30:00,89.42,89.86,88.1,89.3,65684.0,89.42,89.86,88.1,89.3,65684.0
2020-02-06 10:00:00,89.32,89.36,88.61,89.14,34579.0,89.32,89.36,88.61,89.14,34579.0
2020-02-06 10:30:00,89.07,89.3,88.71,88.9,56773.0,89.07,89.3,88.71,88.9,56773.0
2020-02-06 11:00:00,88.79,88.85,88.29,88.47,44331.0,88.79,88.85,88.29,88.47,44331.0
2020-02-06 11:30:00,88.46,88.76,88.43,88.48,37396.0,88.46,88.76,88.43,88.48,37396.0
2020-02-06 12:00:00,88.55,88.69,88.48,88.62,25200.0,88.55,88.69,88.48,88.62,25200.0
2020-02-06 12:30:00,88.6,88.61,88.44,88.47,22216.0,88.6,88.61,88.44,88.47,22216.0
2020-02-06 13:00:00,88.47,88.75,88.36,88.71,36462.0,88.47,88.75,88.36,88.71,36462.0
2020-02-06 13:30:00,88.73,88.77,88.46,88.64,102923.0,88.73,88.77,88.46,88.64,102923.0
2020-02-06 14:00:00,88.64,88.88,88.56,88.71,25807.0,88.64,88.88,88.56,88.71,25807.0
2020-02-06 14:30:00,88.69,88.73,88.29,88.42,24256.0,88.69,88.73,88.29,88.42,24256.0
2020-02-06 15:00:00,88.39,88.8,88.35,88.68,50616.0,88.39,88.8,88.35,88.68,50616.0
2020-02-06 15:30:00,88.67,88.99,88.64,88.81,122050.0,88.67,88.99,88.64,88.81,122050.0
2020-02-07 09:30:00,88.76,88.76,87.61,87.69,27368.0,88.76,88.76,87.61,87.69,27368.0
2020-02-07 10:00:00,87.63,87.63,87.22,87.31,38546.0,87.63,87.63,87.22,87.31,38546.0
2020-02-07 10:30:00,87.31,88.03,87.13,87.84,107599.0,87.31,88.03,87.13,87.84,107599.0
2020-02-07 11:00:00,87.82,88.16,87.6,87.95,118259.0,87.82,88.16,87.6,87.95,118259.0
2020-02-07 11:30:00,87.97,88.5,87.92,88.39,63064.0,87.97,88.5,87.92,88.39,63064.0
2020-02-07 12:00:00,88.36,88.37,88.13,88.28,24100.0,88.36,88.37,88.13,88.28,24100.0
2020-02-07 12:30:00,88.22,88.24,87.99,88.05,32821.0,88.22,88.24,87.99,88.05,32821.0
2020-02-07 13:00:00,88.05,88.22,87.44,87.45,81744.0,88.05,88.22,87.44,87.45,81744.0
2020-02-07 13:30:00,87.48,87.52,87.18,87.2,39285.0,87.48,87.52,87.18,87.2,39285.0
2020-02-07 14:00:00,87.18,87.18,86.49,86.54,106955.0,87.18,87.18,86.49,86.54,106955.0
2020-02-07 14:30:00,86.54,86.8,86.45,86.53,32540.0,86.54,86.8,86.45,86.53,32540.0
2020-02-07 15:00:00,86.52,86.62,86.35,86.51,78274.0,86.52,86.62,86.35,86.51,78274.0
2020-02-07 15:30:00,86.51,86.78,86.4,86.51,167754.0,86.51,86.78,86.4,86.51,167754.0
2020-02-10 09:30:00,86.3,87.25,86.3,86.92,29729.0,86.3,87.25,86.3,86.92,29729.0
2020-02-10 10:00:00,86.95,87.38,86.89,87.02,11296.0,86.95,87.38,86.89,87.02,11296.0
2020-02-10 10:30:00,86.98,87.39,86.87,87.37,21022.0,86.98,87.39,86.87,87.37,21022.0
2020-02-10 11:00:00,87.41,87.49,87.21,87.33,20956.0,87.41,87.49,87.21,87.33,20956.0
2020-02-10 11:30:00,87.32,87.45,87.2,87.25,17693.0,87.32,87.45,87.2,87.25,17693.0
2020-02-10 12:00:00,87.28,87.35,87.12,87.31,12270.0,87.28,87.35,87.12,87.31,12270.0
2020-02-10 12:30:00,87.32,87.52,87.27,87.46,10486.0,87.32,87.52,87.27,87.46,10486.0
2020-02-10 13:00:00,87.49,87.68,87.41,87.41,10026.0,87.49,87.68,87.41,87.41,10026.0
2020-02-10 13:30:00,87.42,87.49,87.23,87.25,13597.0,87.42,87.49,87.23,87.25,13597.0
2020-02-10 14:00:00,87.25,87.31,87.12,87.31,18111.0,87.25,87.31,87.12,87.31,18111.0
2020-02-10 14:30:00,87.34,87.56,87.33,87.53,19138.0,87.34,87.56,87.33,87.53,19138.0
2020-02-10 15:00:00,87.52,87.75,87.5,87.61,34986.0,87.52,87.75,87.5,87.61,34986.0
2020-02-10 15:30:00,87.61,87.81,87.53,87.62,94490.0,87.61,87.81,87.53,87.62,94490.0
2020-02-11 09:30:00,88.21,88.83,87.76,88.25,77910.0,88.21,88.83,87.76,88.25,77910.0
2020-02-11 10:00:00,88.28,88.63,88.18,88.31,45420.0,88.28,88.63,88.18,88.31,45420.0
2020-02-11 10:30:00,88.34,88.5,87.72,87.75,27929.0,88.34,88.5,87.72,87.75,27929.0
2020-02-11 11:00:00,87.76,88.08,87.69,87.98,20032.0,87.76,88.08,87.69,87.98,20032.0
2020-02-11 11:30:00,87.94,88.3,87.83,87.83,33080.0,87.94,88.3,87.83,87.83,33080.0
2020-02-11 12:00:00,87.86,88.28,87.86,88.05,36229.0,87.86,88.28,87.86,88.05,36229.0
2020-02-11 12:30:00,88.03,88.13,87.92,88.11,15455.0,88.03,88.13,87.92,88.11,15455.0
2020-02-11 13:00:00,88.12,88.17,87.94,88.11,19626.0,88.12,88.17,87.94,88.11,19626.0
2020-02-11 13:30:00,88.12,88.15,87.98,87.99,20829.0,88.12,88.15,87.98,87.99,20829.0
2020-02-11 14:00:00,88.02,88.02,87.82,87.85,20317.0,88.02,88.02,87.82,87.85,20317.0
2020-02-11 14:30:00,87.87,87.93,87.75,87.83,19799.0,87.87,87.93,87.75,87.83,19799.0
2020-02-11 15:00:00,87.85,88.02,87.79,87.92,23452.0,87.85,88.02,87.79,87.92,23452.0
2020-02-11 15:30:00,87.93,88.24,87.79,88.12,106846.0,87.93,88.24,87.79,88.12,106846.0
2020-02-12 09:30:00,88.24,88.84,88.11,88.27,50542.0,88.24,88.84,88.11,88.27,50542.0
2020-02-12 10:00:00,88.27,88.71,88.07,88.47,36982.0,88.27,88.71,88.07,88.47,36982.0
2020-02-12 10:30:00,88.48,88.51,88.0,88.14,46788.0,88.48,88.51,88.0,88.14,46788.0
2020-02-12 11:00:00,88.2,88.48,87.91,88.34,44258.0,88.2,88.48,87.91,88.34,44258.0
2020-02-12 11:30:00,88.38,88.93,88.35,88.91,21951.0,88.38,88.93,88.35,88.91,21951.0
2020-02-12 12:00:00,88.93,89.1,88.84,89.03,10212.0,88.93,89.1,88.84,89.03,10212.0
2020-02-12 12:30:00,89.0,89.21,88.99,89.14,10624.0,89.0,89.21,88.99,89.14,10624.0
2020-02-12 13:00:00,89.1,89.11,88.84,88.94,18114.0,89.1,89.11,88.84,88.94,18114.0
2020-02-12 13:30:00,88.93,88.98,88.79,88.84,41876.0,88.93,88.98,88.79,88.84,41876.0
2020-02-12 14:00:00,88.85,88.85,88.55,88.67,18098.0,88.85,88.85,88.55,88.67,18098.0
2020-02-12 14:30:00,88.69,88.78,88.6,88.77,26574.0,88.69,88.78,88.6,88.77,26574.0
2020-02-12 15:00:00,88.77,88.96,88.61,88.85,45772.0,88.77,88.96,88.61,88.85,45772.0
2020-02-12 15:30:00,88.85,89.3,88.7,89.2,140198.0,88.85,89.3,88.7,89.2,140198.0
2020-02-13 09:30:00,88.95,89.0,88.48,88.59,26327.0,88.95,89.0,88.48,88.59,26327.0
2020-02-13 10:00:00,88.41,88.73,88.18,88.45,59701.0,88.41,88.73,88.18,88.45,59701.0
2020-02-13 10:30:00,88.4,88.64,88.35,88.59,26604.0,88.4,88.64,88.35,88.59,26604.0
2020-02-13 11:00:00,88.59,88.6,88.37,88.54,36548.0,88.59,88.6,88.37,88.54,36548.0
2020-02-13 11:30:00,88.54,88.66,88.47,88.64,20241.0,88.54,88.66,88.47,88.64,20241.0
2020-02-13 12:00:00,88.61,88.64,88.4,88.53,19939.0,88.61,88.64,88.4,88.53,19939.0
2020-02-13 12:30:00,88.51,88.62,88.39,88.41,11444.0,88.51,88.62,88.39,88.41,11444.0
2020-02-13 13:00:00,88.42,88.48,88.32,88.34,10425.0,88.42,88.48,88.32,88.34,10425.0
2020-02-13 13:30:00,88.32,88.82,88.32,88.7,16299.0,88.32,88.82,88.32,88.7,16299.0
2020-02-13 14:00:00,88.72,88.75,88.5,88.71,10909.0,88.72,88.75,88.5,88.71,10909.0
2020-02-13 14:30:00,88.71,88.74,88.49,88.66,12546.0,88.71,88.74,88.49,88.66,12546.0
2020-02-13 15:00:00,88.68,88.68,88.36,88.58,15159.0,88.68,88.68,88.36,88.58,15159.0
2020-02-13 15:30:00,88.55,88.61,88.22,88.23,57792.0,88.55,88.61,88.22,88.23,57792.0
2020-02-14 09:30:00,88.31,88.31,87.27,87.66,23967.0,88.31,88.31,87.27,87.66,23967.0
2020-02-14 10:00:00,87.71,88.1,87.57,87.95,31099.0,87.71,88.1,87.57,87.95,31099.0
2020-02-14 10:30:00,87.95,88.5,87.78,88.5,27843.0,87.95,88.5,87.78,88.5,27843.0
2020-02-14 11:00:00,88.51,88.6,88.26,88.48,15474.0,88.51,88.6,88.26,88.48,15474.0
2020-02-14 11:30:00,88.58,88.67,88.46,88.5,14506.0,88.58,88.67,88.46,88.5,14506.0
2020-02-14 12:00:00,88.51,88.61,88.42,88.52,25538.0,88.51,88.61,88.42,88.52,25538.0
2020-02-14 12:30:00,88.51,88.63,88.46,88.59,24932.0,88.51,88.63,88.46,88.59,24932.0
2020-02-14 13:00:00,88.59,88.84,88.56,88.8,22808.0,88.59,88.84,88.56,88.8,22808.0
2020-02-14 13:30:00,88.82,89.08,88.76,89.03,46058.0,88.82,89.08,88.76,89.03,46058.0
2020-02-14 14:00:00,89.01,89.1,88.73,88.94,82968.0,89.01,89.1,88.73,88.94,82968.0
2020-02-14 14:30:00,88.99,89.05,88.93,89.02,25415.0,88.99,89.05,88.93,89.02,25415.0
2020-02-14 15:00:00,89.03,89.06,88.83,88.93,33844.0,89.03,89.06,88.83,88.93,33844.0
2020-02-14 15:30:00,88.91,89.04,88.83,89.01,89472.0,88.91,89.04,88.83,89.01,89472.0
2020-02-18 09:30:00,88.46,88.7,88.04,88.45,26555.0,88.46,88.7,88.04,88.45,26555.0
2020-02-18 10:00:00,88.4,88.8,87.99,88.4,47946.0,88.4,88.8,87.99,88.4,47946.0
2020-02-18 10:30:00,88.41,89.11,88.33,88.42,49075.0,88.41,89.11,88.33,88.42,49075.0
2020-02-18 11:00:00,88.43,88.52,88.29,88.48,24759.0,88.43,88.52,88.29,88.48,24759.0
2020-02-18 11:30:00,88.49,88.52,88.27,88.51,57169.0,88.49,88.52,88.27,88.51,57169.0
2020-02-18 12:00:00,88.48,88.5,88.29,88.42,26975.0,88.48,88.5,88.29,88.42,26975.0
2020-02-18 12:30:00,88.46,88.87,88.38,88.45,16888.0,88.46,88.87,88.38,88.45,16888.0
2020-02-18 13:00:00,88.45,88.6,88.45,88.58,12475.0,88.45,88.6,88.45,88.58,12475.0
2020-02-18 13:30:00,88.59,88.79,88.53,88.69,16346.0,88.59,88.79,88.53,88.69,16346.0
2020-02-18 14:00:00,88.7,88.74,88.54,88.71,27031.0,88.7,88.74,88.54,88.71,27031.0
2020-02-18 14:30:00,88.71,88.79,88.58,88.68,15330.0,88.71,88.79,88.58,88.68,15330.0
2020-02-18 15:00:00,88.7,88.86,88.65,88.82,18932.0,88.7,88.86,88.65,88.82,18932.0
2020-02-18 15:30:00,88.8,89.03,88.79,88.95,99613.0,88.8,89.03,88.79,88.95,99613.0
2020-02-19 09:30:00,89.19,89.66,88.91,89.27,51346.0,89.19,89.66,88.91,89.27,51346.0
2020-02-19 10:00:00,89.31,89.46,89.14,89.17,41652.0,89.31,89.46,89.14,89.17,41652.0
2020-02-19 10:30:00,89.17,89.6,89.17,89.47,41632.0,89.17,89.6,89.17,89.47,41632.0
2020-02-19 11:00:00,89.46,89.52,89.17,89.19,37926.0,89.46,89.52,89.17,89.19,37926.0
2020-02-19 11:30:00,89.15,89.16,88.98,89.06,24326.0,89.15,89.16,88.98,89.06,24326.0
2020-02-19 12:00:00,89.09,89.21,88.94,89.1,10862.0,89.09,89.21,88.94,89.1,10862.0
2020-02-19 12:30:00,89.14,89.3,89.05,89.16,21892.0,89.14,89.3,89.05,89.16,21892.0
2020-02-19 13:00:00,89.19,89.37,89.06,89.37,10750.0,89.19,89.37,89.06,89.37,10750.0
2020-02-19 13:30:00,89.42,89.7,89.42,89.58,20461.0,89.42,89.7,89.42,89.58,20461.0
2020-02-19 14:00:00,89.55,89.86,89.53,89.81,26433.0,89.55,89.86,89.53,89.81,26433.0
2020-02-19 14:30:00,89.82,90.0,89.81,89.95,30972.0,89.82,90.0,89.81,89.95,30972.0
2020-02-19 15:00:00,89.95,89.97,89.74,89.75,32830.0,89.95,89.97,89.74,89.75,32830.0
2020-02-19 15:30:00,89.76,89.89,89.65,89.89,80881.0,89.76,89.89,89.65,89.89,80881.0
2020-02-20 09:30:00,89.81,89.81,89.05,89.46,32077.0,89.81,89.81,89.05,89.46,32077.0
2020-02-20 10:00:00,89.49,89.87,89.38,89.7,14784.0,89.49,89.87,89.38,89.7,14784.0
2020-02-20 10:30:00,89.72,89.85,89.52,89.54,24368.0,89.72,89.85,89.52,89.54,24368.0
2020-02-20 11:00:00,89.59,89.67,88.83,88.91,20787.0,89.59,89.67,88.83,88.91,20787.0
2020-02-20 11:30:00,88.91,89.09,88.38,88.92,45491.0,88.91,89.09,88.38,88.92,45491.0
2020-02-20 12:00:00,88.9,88.99,88.63,88.64,39875.0,88.9,88.99,88.63,88.64,39875.0
2020-02-20 12:30:00,88.65,88.88,88.52,88.85,16454.0,88.65,88.88,88.52,88.85,16454.0
2020-02-20 13:00:00,88.83,89.21,88.71,89.21,46578.0,88.83,89.21,88.71,89.21,46578.0
2020-02-20 13:30:00,89.19,89.53,89.16,89.49,29901.0,89.19,89.53,89.16,89.49,29901.0
2020-02-20 14:00:00,89.51,89.74,89.46,89.73,34296.0,89.51,89.74,89.46,89.73,34296.0
2020-02-20 14:30:00,89.73,89.94,89.68,89.68,30870.0,89.73,89.94,89.68,89.68,30870.0
2020-02-20 15:00:00,89.67,89.67,89.27,89.47,54871.0,89.67,89.67,89.27,89.47,54871.0
2020-02-20 15:30:00,89.48,89.69,89.35,89.66,78488.0,89.48,89.69,89.35,89.66,78488.0
2020-02-21 09:30:00,89.7,93.36,89.25,93.03,364053.0,89.7,93.36,89.25,93.03,364053.0
2020-02-21 10:00:00,93.05,94.12,92.54,93.48,495545.0,93.05,94.12,92.54,93.48,495545.0
2020-02-21 10:30:00,93.43,94.15,92.85,94.01,240459.0,93.43,94.15,92.85,94.01,240459.0
2020-02-21 11:00:00,94.03,94.14,93.58,93.71,116187.0,94.03,94.14,93.58,93.71,116187.0
2020-02-21 11:30:00,93.74,94.37,93.62,94.25,110907.0,93.74,94.37,93.62,94.25,110907.0
2020-02-21 12:00:00,94.25,94.5,94.23,94.49,117687.0,94.25,94.5,94.23,94.49,117687.0
2020-02-21 12:30:00,94.47,94.88,94.39,94.54,51269.0,94.47,94.88,94.39,94.54,51269.0
2020-02-21 13:00:00,94.55,94.98,94.53,94.76,69805.0,94.55,94.98,94.53,94.76,69805.0
2020-02-21 13:30:00,94.75,95.26,94.62,95.0,164466.0,94.75,95.26,94.62,95.0,164466.0
2020-02-21 14:00:00,95.03,95.64,94.83,95.19,85972.0,95.03,95.64,94.83,95.19,85972.0
2020-02-21 14:30:00,95.2,95.29,94.85,95.06,51046.0,95.2,95.29,94.85,95.06,51046.0
2020-02-21 15:00:00,95.05,95.47,94.93,95.36,143874.0,95.05,95.47,94.93,95.36,143874.0
2020-02-21 15:30:00,95.36,95.46,94.67,95.2,353060.0,95.36,95.46,94.67,95.2,353060.0
2020-02-24 09:30:00,92.57,93.81,92.28,93.43,190544.0,92.57,93.81,92.28,93.43,190544.0
2020-02-24 10:00:00,93.46,93.62,93.04,93.48,158073.0,93.46,93.62,93.04,93.48,158073.0
2020-02-24 10:30:00,93.49,93.63,93.1,93.4,137942.0,93.49,93.63,93.1,93.4,137942.0
2020-02-24 11:00:00,93.38,93.45,92.89,92.95,142376.0,93.38,93.45,92.89,92.95,142376.0
2020-02-24 11:30:00,93.03,93.07,91.69,91.84,97777.0,93.03,93.07,91.69,91.84,97777.0
2020-02-24 12:00:00,91.84,92.05,91.31,91.72,77986.0,91.84,92.05,91.31,91.72,77986.0
2020-02-24 12:30:00,91.69,91.99,91.15,91.16,40165.0,91.69,91.99,91.15,91.16,40165.0
2020-02-24 13:00:00,91.12,91.23,90.71,91.17,50331.0,91.12,91.23,90.71,91.17,50331.0
2020-02-24 13:30:00,91.17,91.93,91.12,91.9,67410.0,91.17,91.93,91.12,91.9,67410.0
2020-02-24 14:00:00,91.88,92.42,91.6,92.22,48859.0,91.88,92.42,91.6,92.22,48859.0
2020-02-24 14:30:00,92.25,92.86,92.18,92.75,52160.0,92.25,92.86,92.18,92.75,52160.0
2020-02-24 15:00:00,92.66,93.12,92.25,92.98,110621.0,92.66,93.12,92.25,92.98,110621.0
2020-02-24 15:30:00,92.98,93.13,92.48,93.0,373370.0,92.98,93.13,92.48,93.0,373370.0
2020-02-25 09:30:00,93.22,93.72,92.11,92.48,71254.0,93.22,93.72,92.11,92.48,71254.0
2020-02-25 10:00:00,92.38,92.64,90.89,90.89,113420.0,92.38,92.64,90.89,90.89,113420.0
2020-02-25 10:30:00,90.91,91.89,90.51,90.95,178576.0,90.91,91.89,90.51,90.95,178576.0
2020-02-25 11:00:00,90.99,91.0,89.85,89.97,89036.0,90.99,91.0,89.85,89.97,89036.0
2020-02-25 11:30:00,89.98,90.81,89.84,90.51,78287.0,89.98,90.81,89.84,90.51,78287.0
2020-02-25 12:00:00,90.46,90.98,90.4,90.59,53541.0,90.46,90.98,90.4,90.59,53541.0
2020-02-25 12:30:00,90.6,90.87,89.9,89.98,46774.0,90.6,90.87,89.9,89.98,46774.0
2020-02-25 13:00:00,89.96,90.39,89.7,90.29,80604.0,89.96,90.39,89.7,90.29,80604.0
2020-02-25 13:30:00,90.19,90.56,89.94,90.28,71622.0,90.19,90.56,89.94,90.28,71622.0
2020-02-25 14:00:00,90.3,90.88,90.12,90.48,79171.0,90.3,90.88,90.12,90.48,79171.0
2020-02-25 14:30:00,90.48,91.23,90.24,90.69,84649.0,90.48,91.23,90.24,90.69,84649.0
2020-02-25 15:00:00,90.7,91.2,90.57,90.78,88352.0,90.7,91.2,90.57,90.78,88352.0
2020-02-25 15:30:00,90.68,91.25,90.57,91.0,292271.0,90.68,91.25,90.57,91.0,292271.0
2020-02-26 09:30:00,92.42,93.09,91.23,91.37,99294.0,92.42,93.09,91.23,91.37,99294.0
2020-02-26 10:00:00,91.37,91.49,90.52,91.01,62209.0,91.37,91.49,90.52,91.01,62209.0
2020-02-26 10:30:00,90.98,91.67,90.98,91.15,118460.0,90.98,91.67,90.98,91.15,118460.0
2020-02-26 11:00:00,91.15,92.58,90.99,92.32,85964.0,91.15,92.58,90.99,92.32,85964.0
2020-02-26 11:30:00,92.33,92.34,91.86,92.17,64332.0,92.33,92.34,91.86,92.17,64332.0
2020-02-26 12:00:00,92.17,92.22,91.2,91.45,144216.0,92.17,92.22,91.2,91.45,144216.0
2020-02-26 12:30:00,91.49,91.84,91.26,91.57,31144.0,91.49,91.84,91.26,91.57,31144.0
2020-02-26 13:00:00,91.58,91.85,91.25,91.77,94222.0,91.58,91.85,91.25,91.77,94222.0
2020-02-26 13:30:00,91.74,91.81,91.0,91.15,119726.0,91.74,91.81,91.0,91.15,119726.0
2020-02-26 14:00:00,91.2,91.69,91.01,91.12,59354.0,91.2,91.69,91.01,91.12,59354.0
2020-02-26 14:30:00,91.15,91.46,90.96,91.13,67668.0,91.15,91.46,90.96,91.13,67668.0
2020-02-26 15:00:00,91.15,91.87,91.12,91.51,89084.0,91.15,91.87,91.12,91.51,89084.0
2020-02-26 15:30:00,91.51,91.76,91.17,91.33,207622.0,91.51,91.76,91.17,91.33,207622.0
2020-02-27 09:30:00,89.04,92.49,88.41,89.56,268110.0,89.04,92.49,88.41,89.56,268110.0
2020-02-27 10:00:00,89.51,91.7,89.28,90.98,130263.0,89.51,91.7,89.28,90.98,130263.0
2020-02-27 10:30:00,91.05,94.32,90.71,93.19,313909.0,91.05,94.32,90.71,93.19,313909.0
2020-02-27 11:00:00,93.19,94.8,91.92,92.03,190885.0,93.19,94.8,91.92,92.03,190885.0
2020-02-27 11:30:00,91.92,92.35,91.56,92.28,64768.0,91.92,92.35,91.56,92.28,64768.0
2020-02-27 12:00:00,92.22,94.1,92.13,93.74,156447.0,92.22,94.1,92.13,93.74,156447.0
2020-02-27 12:30:00,93.69,94.0,93.25,93.42,60105.0,93.69,94.0,93.25,93.42,60105.0
2020-02-27 13:00:00,93.37,93.55,92.21,92.23,61403.0,93.37,93.55,92.21,92.23,61403.0
2020-02-27 13:30:00,92.22,92.3,91.03,91.18,73532.0,92.22,92.3,91.03,91.18,73532.0
2020-02-27 14:00:00,91.03,91.6,90.8,91.51,65719.0,91.03,91.6,90.8,91.51,65719.0
2020-02-27 14:30:00,91.42,91.6,90.83,90.83,63344.0,91.42,91.6,90.83,90.83,63344.0
2020-02-27 15:00:00,90.75,91.33,90.73,91.14,104039.0,90.75,91.33,90.73,91.14,104039.0
2020-02-27 15:30:00,91.19,91.47,89.69,89.72,260002.0,91.19,91.47,89.69,89.72,260002.0
2020-02-28 09:30:00,87.02,90.79,87.0,88.71,143809.0,87.02,90.79,87.0,88.71,143809.0
2020-02-28 10:00:00,88.71,89.93,87.54,87.54,78533.0,88.71,89.93,87.54,87.54,78533.0
2020-02-28 10:30:00,87.55,88.62,87.06,88.43,68347.0,87.55,88.62,87.06,88.43,68347.0
2020-02-28 11:00:00,88.46,88.91,87.67,88.79,52485.0,88.46,88.91,87.67,88.79,52485.0
2020-02-28 11:30:00,88.81,89.57,88.57,88.84,87067.0,88.81,89.57,88.57,88.84,87067.0
2020-02-28 12:00:00,88.84,88.95,88.33,88.81,60736.0,88.84,88.95,88.33,88.81,60736.0
2020-02-28 12:30:00,88.84,90.11,88.79,89.95,72712.0,88.84,90.11,88.79,89.95,72712.0
2020-02-28 13:00:00,89.94,90.12,89.28,89.28,68001.0,89.94,90.12,89.28,89.28,68001.0
2020-02-28 13:30:00,89.31,89.37,88.53,89.04,77053.0,89.31,89.37,88.53,89.04,77053.0
2020-02-28 14:00:00,89.0,89.32,88.62,89.02,52215.0,89.0,89.32,88.62,89.02,52215.0
2020-02-28 14:30:00,89.07,90.11,88.84,89.44,132967.0,89.07,90.11,88.84,89.44,132967.0
2020-02-28 15:00:00,89.55,89.63,88.77,88.93,80393.0,89.55,89.63,88.77,88.93,80393.0
2020-02-28 15:30:00,88.81,90.51,88.36,90.51,384813.0,88.81,90.51,88.36,90.51,384813.0
2020-03-02 09:30:00,91.15,92.29,90.16,91.62,190655.0,91.15,92.29,90.16,91.62,190655.0
2020-03-02 10:00:00,91.54,91.68,90.35,91.14,67355.0,91.54,91.68,90.35,91.14,67355.0
2020-03-02 10:30:00,91.13,92.25,90.66,91.6,82051.0,91.13,92.25,90.66,91.6,82051.0
2020-03-02 11:00:00,91.53,91.79,90.95,91.41,63156.0,91.53,91.79,90.95,91.41,63156.0
2020-03-02 11:30:00,91.39,91.7,91.09,91.34,51416.0,91.39,91.7,91.09,91.34,51416.0
2020-03-02 12:00:00,91.47,91.82,91.3,91.69,174794.0,91.47,91.82,91.3,91.69,174794.0
2020-03-02 12:30:00,91.76,92.31,91.72,92.15,32584.0,91.76,92.31,91.72,92.15,32584.0
2020-03-02 13:00:00,92.16,92.31,91.69,91.7,31781.0,92.16,92.31,91.69,91.7,31781.0
2020-03-02 13:30:00,91.85,92.67,91.71,92.47,48447.0,91.85,92.67,91.71,92.47,48447.0
2020-03-02 14:00:00,92.48,92.9,92.27,92.28,49927.0,92.48,92.9,92.27,92.28,49927.0
2020-03-02 14:30:00,92.31,92.44,91.51,91.79,61779.0,92.31,92.44,91.51,91.79,61779.0
2020-03-02 15:00:00,91.78,92.83,91.78,92.8,61571.0,91.78,92.83,91.78,92.8,61571.0
2020-03-02 15:30:00,92.82,94.54,92.75,94.41,409639.0,92.82,94.54,92.75,94.41,409639.0
2020-03-03 09:30:00,94.39,94.86,93.25,94.37,115361.0,94.39,94.86,93.25,94.37,115361.0
2020-03-03 10:00:00,94.48,95.9,93.89,94.41,129638.0,94.48,95.9,93.89,94.41,129638.0
2020-03-03 10:30:00,94.39,95.21,94.24,94.62,84599.0,94.39,95.21,94.24,94.62,84599.0
2020-03-03 11:00:00,94.59,94.68,92.67,93.23,64833.0,94.59,94.68,92.67,93.23,64833.0
2020-03-03 11:30:00,93.23,94.66,93.07,94.63,41239.0,93.23,94.66,93.07,94.63,41239.0
2020-03-03 12:00:00,94.64,94.97,94.18,94.25,32818.0,94.64,94.97,94.18,94.25,32818.0
2020-03-03 12:30:00,94.2,94.51,93.81,93.81,44124.0,94.2,94.51,93.81,93.81,44124.0
2020-03-03 13:00:00,93.83,93.83,92.71,92.98,49304.0,93.83,93.83,92.71,92.98,49304.0
2020-03-03 13:30:00,93.01,93.23,91.3,91.52,55074.0,93.01,93.23,91.3,91.52,55074.0
2020-03-03 14:00:00,91.44,91.72,90.71,91.41,55017.0,91.44,91.72,90.71,91.41,55017.0
2020-03-03 14:30:00,91.41,92.39,91.0,92.39,76708.0,91.41,92.39,91.0,92.39,76708.0
2020-03-03 15:00:00,92.35,93.29,92.22,93.26,101106.0,92.35,93.29,92.22,93.26,101106.0
2020-03-03 15:30:00,93.31,93.33,92.19,92.61,255289.0,93.31,93.33,92.19,92.61,255289.0
2020-03-04 09:30:00,94.34,95.77,93.21,93.75,114083.0,94.34,95.77,93.21,93.75,114083.0
2020-03-04 10:00:00,93.86,95.43,93.51,95.41,85268.0,93.86,95.43,93.51,95.41,85268.0
2020-03-04 10:30:00,95.23,95.79,95.02,95.25,63567.0,95.23,95.79,95.02,95.25,63567.0
2020-03-04 11:00:00,95.31,95.54,94.86,95.3,88676.0,95.31,95.54,94.86,95.3,88676.0
2020-03-04 11:30:00,95.37,95.42,94.82,95.13,24531.0,95.37,95.42,94.82,95.13,24531.0
2020-03-04 12:00:00,95.18,95.32,94.75,95.3,31386.0,95.18,95.32,94.75,95.3,31386.0
2020-03-04 12:30:00,95.34,95.68,95.21,95.62,21795.0,95.34,95.68,95.21,95.62,21795.0
2020-03-04 13:00:00,95.67,96.3,95.6,96.08,31648.0,95.67,96.3,95.6,96.08,31648.0
2020-03-04 13:30:00,96.1,96.3,95.93,96.09,60055.0,96.1,96.3,95.93,96.09,60055.0
2020-03-04 14:00:00,96.1,96.24,95.74,96.02,39963.0,96.1,96.24,95.74,96.02,39963.0
2020-03-04 14:30:00,96.04,96.06,95.38,95.53,70498.0,96.04,96.06,95.38,95.53,70498.0
2020-03-04 15:00:00,95.54,96.07,95.22,96.06,88997.0,95.54,96.07,95.22,96.06,88997.0
2020-03-04 15:30:00,96.07,96.94,96.0,96.85,375028.0,96.07,96.94,96.0,96.85,375028.0
2020-03-05 09:30:00,94.17,96.29,93.38,96.23,116134.0,94.17,96.29,93.38,96.23,116134.0
2020-03-05 10:00:00,96.27,97.1,96.05,96.56,82773.0,96.27,97.1,96.05,96.56,82773.0
2020-03-05 10:30:00,96.57,96.79,95.48,95.95,47533.0,96.57,96.79,95.48,95.95,47533.0
2020-03-05 11:00:00,95.92,97.1,95.9,96.91,41873.0,95.92,97.1,95.9,96.91,41873.0
2020-03-05 11:30:00,96.9,97.06,96.0,96.31,42252.0,96.9,97.06,96.0,96.31,42252.0
2020-03-05 12:00:00,96.29,96.4,95.16,95.52,59731.0,96.29,96.4,95.16,95.52,59731.0
2020-03-05 12:30:00,95.46,95.79,94.7,95.42,113335.0,95.46,95.79,94.7,95.42,113335.0
2020-03-05 13:00:00,95.39,95.98,95.3,95.98,37397.0,95.39,95.98,95.3,95.98,37397.0
2020-03-05 13:30:00,95.99,96.33,95.76,95.95,26827.0,95.99,96.33,95.76,95.95,26827.0
2020-03-05 14:00:00,95.94,96.05,95.53,95.85,65783.0,95.94,96.05,95.53,95.85,65783.0
2020-03-05 14:30:00,95.89,96.23,95.61,95.72,82727.0,95.89,96.23,95.61,95.72,82727.0
2020-03-05 15:00:00,95.7,95.74,95.2,95.48,136032.0,95.7,95.74,95.2,95.48,136032.0
2020-03-05 15:30:00,95.44,96.26,95.43,95.97,182620.0,95.44,96.26,95.43,95.97,182620.0
2020-03-06 09:30:00,93.62,95.23,93.01,93.83,173651.0,93.62,95.23,93.01,93.83,173651.0
2020-03-06 10:00:00,93.86,94.15,92.83,94.13,121903.0,93.86,94.15,92.83,94.13,121903.0
2020-03-06 10:30:00,94.06,94.27,93.31,93.62,40712.0,94.06,94.27,93.31,93.62,40712.0
2020-03-06 11:00:00,93.69,93.79,92.55,92.9,37836.0,93.69,93.79,92.55,92.9,37836.0
2020-03-06 11:30:00,92.9,94.0,92.67,93.88,143492.0,92.9,94.0,92.67,93.88,143492.0
2020-03-06 12:00:00,93.84,94.56,93.62,93.69,244500.0,93.84,94.56,93.62,93.69,244500.0
2020-03-06 12:30:00,93.54,94.83,93.54,93.81,33055.0,93.54,94.83,93.54,93.81,33055.0
2020-03-06 13:00:00,93.87,94.36,93.81,93.84,25251.0,93.87,94.36,93.81,93.84,25251.0
2020-03-06 13:30:00,93.84,93.9,92.94,92.98,30908.0,93.84,93.9,92.94,92.98,30908.0
2020-03-06 14:00:00,92.98,93.26,92.76,92.88,42025.0,92.98,93.26,92.76,92.88,42025.0
2020-03-06 14:30:00,92.9,93.0,92.34,92.67,75141.0,92.9,93.0,92.34,92.67,75141.0
2020-03-06 15:00:00,92.69,93.54,92.29,93.2,85554.0,92.69,93.54,92.29,93.2,85554.0
2020-03-06 15:30:00,93.2,94.37,93.16,94.27,165103.0,93.2,94.37,93.16,94.27,165103.0
2020-03-09 09:30:00,89.52,91.73,88.27,88.93,153177.0,89.52,91.73,88.27,88.93,153177.0
2020-03-09 10:00:00,88.88,90.07,88.82,89.04,141452.0,88.88,90.07,88.82,89.04,141452.0
2020-03-09 10:30:00,88.99,89.42,87.3,87.34,103250.0,88.99,89.42,87.3,87.34,103250.0
2020-03-09 11:00:00,87.31,88.89,87.0,88.58,101292.0,87.31,88.89,87.0,88.58,101292.0
2020-03-09 11:30:00,88.55,89.62,88.3,89.17,93134.0,88.55,89.62,88.3,89.17,93134.0
2020-03-09 12:00:00,89.15,90.21,88.68,88.78,84213.0,89.15,90.21,88.68,88.78,84213.0
2020-03-09 12:30:00,88.77,88.87,87.89,88.27,93322.0,88.77,88.87,87.89,88.27,93322.0
2020-03-09 13:00:00,88.28,88.61,87.01,87.14,78204.0,88.28,88.61,87.01,87.14,78204.0
2020-03-09 13:30:00,87.13,87.22,86.4,86.5,50242.0,87.13,87.22,86.4,86.5,50242.0
2020-03-09 14:00:00,86.62,87.24,86.24,86.26,82524.0,86.62,87.24,86.24,86.26,82524.0
2020-03-09 14:30:00,86.19,86.95,85.05,86.64,97201.0,86.19,86.95,85.05,86.64,97201.0
2020-03-09 15:00:00,86.66,87.28,85.93,86.02,85740.0,86.66,87.28,85.93,86.02,85740.0
2020-03-09 15:30:00,86.02,86.34,84.79,84.93,352046.0,86.02,86.34,84.79,84.93,352046.0
2020-03-10 09:30:00,86.48,88.39,86.48,88.01,176996.0,86.48,88.39,86.48,88.01,176996.0
2020-03-10 10:00:00,88.02,88.02,87.13,87.3,101048.0,88.02,88.02,87.13,87.3,101048.0
2020-03-10 10:30:00,87.37,87.63,87.2,87.51,88780.0,87.37,87.63,87.2,87.51,88780.0
2020-03-10 11:00:00,87.55,87.77,86.6,86.64,256128.0,87.55,87.77,86.6,86.64,256128.0
2020-03-10 11:30:00,86.63,87.28,85.9,86.16,126989.0,86.63,87.28,85.9,86.16,126989.0
2020-03-10 12:00:00,86.08,87.15,86.0,86.26,50988.0,86.08,87.15,86.0,86.26,50988.0
2020-03-10 12:30:00,86.26,86.68,85.84,86.6,28862.0,86.26,86.68,85.84,86.6,28862.0
2020-03-10 13:00:00,86.54,87.31,86.16,87.2,29523.0,86.54,87.31,86.16,87.2,29523.0
2020-03-10 13:30:00,87.21,87.28,86.18,86.3,55042.0,87.21,87.28,86.18,86.3,55042.0
2020-03-10 14:00:00,86.21,86.77,85.92,86.46,110259.0,86.21,86.77,85.92,86.46,110259.0
2020-03-10 14:30:00,86.52,87.71,86.42,87.54,74535.0,86.52,87.71,86.42,87.54,74535.0
2020-03-10 15:00:00,87.54,88.64,87.37,88.16,59806.0,87.54,88.64,87.37,88.16,59806.0
2020-03-10 15:30:00,88.25,89.55,88.12,89.28,234070.0,88.25,89.55,88.12,89.28,234070.0
2020-03-11 09:30:00,87.96,89.72,87.64,88.83,145054.0,87.96,89.72,87.64,88.83,145054.0
2020-03-11 10:00:00,88.83,89.61,88.62,89.0,88654.0,88.83,89.61,88.62,89.0,88654.0
2020-03-11 10:30:00,88.98,89.4,87.39,88.14,105063.0,88.98,89.4,87.39,88.14,105063.0
2020-03-11 11:00:00,88.32,88.7,87.33,87.48,183698.0,88.32,88.7,87.33,87.48,183698.0
2020-03-11 11:30:00,87.51,87.62,86.32,87.19,47854.0,87.51,87.62,86.32,87.19,47854.0
2020-03-11 12:00:00,87.16,87.8,86.87,87.11,34778.0,87.16,87.8,86.87,87.11,34778.0
2020-03-11 12:30:00,87.15,87.18,86.04,86.32,45245.0,87.15,87.18,86.04,86.32,45245.0
2020-03-11 13:00:00,86.34,86.91,85.82,86.83,76174.0,86.34,86.91,85.82,86.83,76174.0
2020-03-11 13:30:00,86.74,87.86,86.61,87.59,85201.0,86.74,87.86,86.61,87.59,85201.0
2020-03-11 14:00:00,87.56,87.63,86.55,86.86,77885.0,87.56,87.63,86.55,86.86,77885.0
2020-03-11 14:30:00,86.85,87.61,86.79,87.07,46876.0,86.85,87.61,86.79,87.07,46876.0
2020-03-11 15:00:00,87.15,87.2,86.15,86.88,110057.0,87.15,87.2,86.15,86.88,110057.0
2020-03-11 15:30:00,86.82,87.85,86.75,86.9,253168.0,86.82,87.85,86.75,86.9,253168.0
2020-03-12 09:30:00,82.01,82.01,77.0,79.31,208169.0,82.01,82.01,77.0,79.31,208169.0
2020-03-12 10:00:00,79.21,82.45,79.08,82.07,209817.0,79.21,82.45,79.08,82.07,209817.0
2020-03-12 10:30:00,82.06,83.76,81.79,83.4,95720.0,82.06,83.76,81.79,83.4,95720.0
2020-03-12 11:00:00,83.39,83.49,80.75,80.87,135285.0,83.39,83.49,80.75,80.87,135285.0
2020-03-12 11:30:00,80.88,81.5,80.01,80.33,118043.0,80.88,81.5,80.01,80.33,118043.0
2020-03-12 12:00:00,80.31,80.77,79.2,80.49,158023.0,80.31,80.77,79.2,80.49,158023.0
2020-03-12 12:30:00,80.54,82.91,80.37,82.7,96647.0,80.54,82.91,80.37,82.7,96647.0
2020-03-12 13:00:00,82.37,83.59,80.53,81.77,92617.0,82.37,83.59,80.53,81.77,92617.0
2020-03-12 13:30:00,81.94,82.35,80.77,81.43,82235.0,81.94,82.35,80.77,81.43,82235.0
2020-03-12 14:00:00,81.65,81.74,79.71,79.72,88179.0,81.65,81.74,79.71,79.72,88179.0
2020-03-12 14:30:00,79.77,80.0,78.17,79.23,199076.0,79.77,80.0,78.17,79.23,199076.0
2020-03-12 15:00:00,79.29,79.55,77.37,77.45,287781.0,79.29,79.55,77.37,77.45,287781.0
2020-03-12 15:30:00,77.44,78.59,76.71,76.72,553728.0,77.44,78.59,76.71,76.72,553728.0
2020-03-13 09:30:00,80.0,81.26,78.0,79.39,248788.0,80.0,81.26,78.0,79.39,248788.0
2020-03-13 10:00:00,79.53,80.52,79.26,79.5,77251.0,79.53,80.52,79.26,79.5,77251.0
2020-03-13 10:30:00,79.42,80.39,79.41,79.65,150809.0,79.42,80.39,79.41,79.65,150809.0
2020-03-13 11:00:00,79.72,80.16,79.02,79.03,101253.0,79.72,80.16,79.02,79.03,101253.0
2020-03-13 11:30:00,79.06,79.11,77.28,78.15,84341.0,79.06,79.11,77.28,78.15,84341.0
2020-03-13 12:00:00,78.33,79.79,77.94,79.44,70913.0,78.33,79.79,77.94,79.44,70913.0
2020-03-13 12:30:00,79.46,82.82,79.44,81.87,83343.0,79.46,82.82,79.44,81.87,83343.0
2020-03-13 13:00:00,81.87,83.28,81.44,83.2,114892.0,81.87,83.28,81.44,83.2,114892.0
2020-03-13 13:30:00,83.22,84.99,82.31,84.61,136426.0,83.22,84.99,82.31,84.61,136426.0
2020-03-13 14:00:00,84.52,84.61,82.25,82.79,96982.0,84.52,84.61,82.25,82.79,96982.0
2020-03-13 14:30:00,82.85,83.09,81.98,82.33,88992.0,82.85,83.09,81.98,82.33,88992.0
2020-03-13 15:00:00,82.3,83.36,82.13,83.32,95557.0,82.3,83.36,82.13,83.32,95557.0
2020-03-13 15:30:00,83.28,84.59,80.84,84.5,396403.0,83.28,84.59,80.84,84.5,396403.0
2020-03-16 09:30:00,76.52,78.82,76.02,78.48,124795.0,76.52,78.82,76.02,78.48,124795.0
2020-03-16 10:00:00,78.4,80.0,77.32,78.48,142554.0,78.4,80.0,77.32,78.48,142554.0
2020-03-16 10:30:00,78.54,80.0,78.53,79.3,84056.0,78.54,80.0,78.53,79.3,84056.0
2020-03-16 11:00:00,79.29,79.8,78.75,79.78,80121.0,79.29,79.8,78.75,79.78,80121.0
2020-03-16 11:30:00,79.84,79.84,78.56,79.18,131811.0,79.84,79.84,78.56,79.18,131811.0
2020-03-16 12:00:00,79.48,79.68,78.39,78.95,118253.0,79.48,79.68,78.39,78.95,118253.0
2020-03-16 12:30:00,79.07,79.48,78.39,79.3,82422.0,79.07,79.48,78.39,79.3,82422.0
2020-03-16 13:00:00,79.22,79.37,78.36,78.5,83413.0,79.22,79.37,78.36,78.5,83413.0
2020-03-16 13:30:00,78.5,78.5,76.74,76.75,117117.0,78.5,78.5,76.74,76.75,117117.0
2020-03-16 14:00:00,76.89,77.02,76.36,76.92,104968.0,76.89,77.02,76.36,76.92,104968.0
2020-03-16 14:30:00,76.98,77.92,76.64,77.24,99065.0,76.98,77.92,76.64,77.24,99065.0
2020-03-16 15:00:00,77.29,77.5,75.42,75.55,145891.0,77.29,77.5,75.42,75.55,145891.0
2020-03-16 15:30:00,75.47,77.12,73.81,73.81,426490.0,75.47,77.12,73.81,73.81,426490.0
2020-03-17 09:30:00,75.39,75.81,73.76,74.15,124001.0,75.39,75.81,73.76,74.15,124001.0
2020-03-17 10:00:00,74.15,74.69,73.02,74.53,138132.0,74.15,74.69,73.02,74.53,138132.0
2020-03-17 10:30:00,74.51,76.13,74.17,75.29,121333.0,74.51,76.13,74.17,75.29,121333.0
2020-03-17 11:00:00,75.54,77.81,75.43,77.31,90692.0,75.54,77.81,75.43,77.31,90692.0
2020-03-17 11:30:00,77.29,77.88,76.65,77.62,93912.0,77.29,77.88,76.65,77.62,93912.0
2020-03-17 12:00:00,77.54,78.52,76.83,76.83,91157.0,77.54,78.52,76.83,76.83,91157.0
2020-03-17 12:30:00,76.84,77.2,75.23,75.97,51328.0,76.84,77.2,75.23,75.97,51328.0
2020-03-17 13:00:00,76.1,76.58,75.59,76.58,79785.0,76.1,76.58,75.59,76.58,79785.0
2020-03-17 13:30:00,76.42,77.7,76.31,77.07,68079.0,76.42,77.7,76.31,77.07,68079.0
2020-03-17 14:00:00,76.99,79.08,76.8,78.16,93071.0,76.99,79.08,76.8,78.16,93071.0
2020-03-17 14:30:00,78.47,78.95,76.87,77.65,97868.0,78.47,78.95,76.87,77.65,97868.0
2020-03-17 15:00:00,77.65,78.02,77.16,77.41,154424.0,77.65,78.02,77.16,77.41,154424.0
2020-03-17 15:30:00,77.45,78.35,76.37,77.2,316403.0,77.45,78.35,76.37,77.2,316403.0
2020-03-18 09:30:00,71.5,80.67,71.0,79.37,111166.0,71.5,80.67,71.0,79.37,111166.0
2020-03-18 10:00:00,79.52,80.35,78.66,80.19,85668.0,79.52,80.35,78.66,80.19,85668.0
2020-03-18 10:30:00,80.22,80.52,77.82,78.11,94620.0,80.22,80.52,77.82,78.11,94620.0
2020-03-18 11:00:00,78.06,78.21,76.82,76.94,102288.0,78.06,78.21,76.82,76.94,102288.0
2020-03-18 11:30:00,77.22,78.17,76.54,77.75,73995.0,77.22,78.17,76.54,77.75,73995.0
2020-03-18 12:00:00,77.77,78.3,75.33,75.88,84024.0,77.77,78.3,75.33,75.88,84024.0
2020-03-18 12:30:00,75.77,76.1,73.0,73.42,93502.0,75.77,76.1,73.0,73.42,93502.0
2020-03-18 13:00:00,72.8,74.58,72.8,73.01,47855.0,72.8,74.58,72.8,73.01,47855.0
2020-03-18 13:30:00,73.09,74.88,71.37,73.0,177970.0,73.09,74.88,71.37,73.0,177970.0
2020-03-18 14:00:00,73.25,73.82,72.04,72.62,126372.0,73.25,73.82,72.04,72.62,126372.0
2020-03-18 14:30:00,72.59,74.4,71.52,73.88,163954.0,72.59,74.4,71.52,73.88,163954.0
2020-03-18 15:00:00,73.88,74.06,69.58,70.48,154224.0,73.88,74.06,69.58,70.48,154224.0
2020-03-18 15:30:00,70.45,72.49,69.5,72.39,343806.0,70.45,72.49,69.5,72.39,343806.0
2020-03-19 09:30:00,71.89,74.12,71.12,72.34,102192.0,71.89,74.12,71.12,72.34,102192.0
2020-03-19 10:00:00,72.21,76.77,71.83,76.64,83154.0,72.21,76.77,71.83,76.64,83154.0
2020-03-19 10:30:00,76.57,76.68,73.34,74.22,103105.0,76.57,76.68,73.34,74.22,103105.0
2020-03-19 11:00:00,74.42,76.24,73.44,76.13,61914.0,74.42,76.24,73.44,76.13,61914.0
2020-03-19 11:30:00,76.23,76.23,73.95,74.44,36683.0,76.23,76.23,73.95,74.44,36683.0
2020-03-19 12:00:00,74.32,74.84,73.25,73.39,41955.0,74.32,74.84,73.25,73.39,41955.0
2020-03-19 12:30:00,73.36,73.38,71.75,72.47,67426.0,73.36,73.38,71.75,72.47,67426.0
2020-03-19 13:00:00,72.52,73.29,71.93,73.19,58675.0,72.52,73.29,71.93,73.19,58675.0
2020-03-19 13:30:00,73.01,73.44,72.85,72.9,71988.0,73.01,73.44,72.85,72.9,71988.0
2020-03-19 14:00:00,72.96,73.62,71.91,73.14,80460.0,72.96,73.62,71.91,73.14,80460.0
2020-03-19 14:30:00,73.08,75.25,73.08,75.23,81704.0,73.08,75.25,73.08,75.23,81704.0
2020-03-19 15:00:00,75.11,76.64,74.23,76.58,104682.0,75.11,76.64,74.23,76.58,104682.0
2020-03-19 15:30:00,76.59,76.92,73.92,74.28,261961.0,76.59,76.92,73.92,74.28,261961.0
2020-03-20 09:30:00,74.14,75.37,72.79,74.71,198349.0,74.14,75.37,72.79,74.71,198349.0
2020-03-20 10:00:00,74.46,76.65,74.43,76.03,71217.0,74.46,76.65,74.43,76.03,71217.0
2020-03-20 10:30:00,75.78,77.15,75.46,76.69,97904.0,75.78,77.15,75.46,76.69,97904.0
2020-03-20 11:00:00,76.83,77.83,74.32,75.03,63897.0,76.83,77.83,74.32,75.03,63897.0
2020-03-20 11:30:00,75.15,76.05,74.65,74.99,61715.0,75.15,76.05,74.65,74.99,61715.0
2020-03-20 12:00:00,75.09,75.29,72.88,73.12,57374.0,75.09,75.29,72.88,73.12,57374.0
2020-03-20 12:30:00,73.0,74.8,73.0,74.15,33398.0,73.0,74.8,73.0,74.15,33398.0
2020-03-20 13:00:00,73.94,74.85,73.57,74.0,58414.0,73.94,74.85,73.57,74.0,58414.0
2020-03-20 13:30:00,74.17,74.68,73.64,73.8,33344.0,74.17,74.68,73.64,73.8,33344.0
2020-03-20 14:00:00,73.84,74.43,72.91,73.4,61795.0,73.84,74.43,72.91,73.4,61795.0
2020-03-20 14:30:00,73.37,73.73,72.26,72.81,35290.0,73.37,73.73,72.26,72.81,35290.0
2020-03-20 15:00:00,72.83,74.42,72.21,74.14,89932.0,72.83,74.42,72.21,74.14,89932.0
2020-03-20 15:30:00,74.21,74.36,72.16,73.06,279848.0,74.21,74.36,72.16,73.06,279848.0
2020-03-23 09:30:00,73.93,73.93,70.07,71.27,97007.0,73.93,73.93,70.07,71.27,97007.0
2020-03-23 10:00:00,70.87,71.28,70.18,71.03,83392.0,70.87,71.28,70.18,71.03,83392.0
2020-03-23 10:30:00,70.96,71.75,70.0,70.12,62422.0,70.96,71.75,70.0,70.12,62422.0
2020-03-23 11:00:00,70.13,70.58,69.01,69.53,106132.0,70.13,70.58,69.01,69.53,106132.0
2020-03-23 11:30:00,69.49,70.03,68.25,68.66,64396.0,69.49,70.03,68.25,68.66,64396.0
2020-03-23 12:00:00,68.67,70.38,68.63,70.04,37355.0,68.67,70.38,68.63,70.04,37355.0
2020-03-23 12:30:00,70.18,72.82,69.44,72.59,75587.0,70.18,72.82,69.44,72.59,75587.0
2020-03-23 13:00:00,72.57,72.82,71.04,71.1,43681.0,72.57,72.82,71.04,71.1,43681.0
2020-03-23 13:30:00,71.13,71.97,70.59,71.11,64109.0,71.13,71.97,70.59,71.11,64109.0
2020-03-23 14:00:00,70.95,71.88,70.66,71.66,58557.0,70.95,71.88,70.66,71.66,58557.0
2020-03-23 14:30:00,71.5,72.29,70.82,71.78,83009.0,71.5,72.29,70.82,71.78,83009.0
2020-03-23 15:00:00,71.9,72.06,70.6,70.81,82832.0,71.9,72.06,70.6,70.81,82832.0
2020-03-23 15:30:00,70.84,71.5,69.99,71.37,176819.0,70.84,71.5,69.99,71.37,176819.0
2020-03-24 09:30:00,74.51,76.93,74.32,76.44,154647.0,74.51,76.93,74.32,76.44,154647.0
2020-03-24 10:00:00,76.48,78.22,75.6,77.51,121861.0,76.48,78.22,75.6,77.51,121861.0
2020-03-24 10:30:00,77.59,78.15,75.1,76.16,93538.0,77.59,78.15,75.1,76.16,93538.0
2020-03-24 11:00:00,76.35,77.98,75.93,77.68,75954.0,76.35,77.98,75.93,77.68,75954.0
2020-03-24 11:30:00,77.67,77.75,76.43,76.87,45351.0,77.67,77.75,76.43,76.87,45351.0
2020-03-24 12:00:00,76.98,78.85,76.51,78.28,70981.0,76.98,78.85,76.51,78.28,70981.0
2020-03-24 12:30:00,78.33,78.7,77.06,77.82,99352.0,78.33,78.7,77.06,77.82,99352.0
2020-03-24 13:00:00,77.76,78.7,77.68,78.4,95806.0,77.76,78.7,77.68,78.4,95806.0
2020-03-24 13:30:00,78.38,79.33,77.9,77.9,55127.0,78.38,79.33,77.9,77.9,55127.0
2020-03-24 14:00:00,77.96,78.33,76.8,77.92,55990.0,77.96,78.33,76.8,77.92,55990.0
2020-03-24 14:30:00,77.83,79.14,77.36,79.03,99334.0,77.83,79.14,77.36,79.03,99334.0
2020-03-24 15:00:00,78.94,79.59,78.53,79.15,86899.0,78.94,79.59,78.53,79.15,86899.0
2020-03-24 15:30:00,79.19,80.0,78.19,79.89,259918.0,79.19,80.0,78.19,79.89,259918.0
2020-03-25 09:30:00,78.47,81.86,77.27,79.2,79064.0,78.47,81.86,77.27,79.2,79064.0
2020-03-25 10:00:00,79.19,81.28,78.97,81.13,54825.0,79.19,81.28,78.97,81.13,54825.0
2020-03-25 10:30:00,81.15,82.52,81.15,82.09,59183.0,81.15,82.52,81.15,82.09,59183.0
2020-03-25 11:00:00,82.09,82.44,81.14,81.48,54205.0,82.09,82.44,81.14,81.48,54205.0
2020-03-25 11:30:00,81.28,81.44,80.15,80.54,55032.0,81.28,81.44,80.15,80.54,55032.0
2020-03-25 12:00:00,80.75,81.94,80.75,81.8,25267.0,80.75,81.94,80.75,81.8,25267.0
2020-03-25 12:30:00,81.67,82.6,81.32,81.88,84378.0,81.67,82.6,81.32,81.88,84378.0
2020-03-25 13:00:00,81.88,82.81,81.78,82.72,63999.0,81.88,82.81,81.78,82.72,63999.0
2020-03-25 13:30:00,82.88,82.91,81.65,81.86,59507.0,82.88,82.91,81.65,81.86,59507.0
2020-03-25 14:00:00,81.97,82.21,81.54,82.12,53395.0,81.97,82.21,81.54,82.12,53395.0
2020-03-25 14:30:00,82.01,82.69,81.54,81.9,66521.0,82.01,82.69,81.54,81.9,66521.0
2020-03-25 15:00:00,81.92,82.22,81.34,81.67,118904.0,81.92,82.22,81.34,81.67,118904.0
2020-03-25 15:30:00,81.67,81.96,80.12,80.41,234582.0,81.67,81.96,80.12,80.41,234582.0
2020-03-26 09:30:00,79.75,82.74,79.74,82.23,60001.0,79.75,82.74,79.74,82.23,60001.0
2020-03-26 10:00:00,82.26,83.04,81.76,81.92,49940.0,82.26,83.04,81.76,81.92,49940.0
2020-03-26 10:30:00,81.7,82.35,79.7,80.31,103422.0,81.7,82.35,79.7,80.31,103422.0
2020-03-26 11:00:00,80.31,80.41,79.03,80.4,71443.0,80.31,80.41,79.03,80.4,71443.0
2020-03-26 11:30:00,80.33,80.43,79.57,80.33,56940.0,80.33,80.43,79.57,80.33,56940.0
2020-03-26 12:00:00,80.31,80.34,79.2,79.89,31596.0,80.31,80.34,79.2,79.89,31596.0
2020-03-26 12:30:00,79.9,81.35,79.88,81.35,54046.0,79.9,81.35,79.88,81.35,54046.0
2020-03-26 13:00:00,81.39,82.05,79.8,80.27,85045.0,81.39,82.05,79.8,80.27,85045.0
2020-03-26 13:30:00,80.2,80.56,79.22,80.35,48001.0,80.2,80.56,79.22,80.35,48001.0
2020-03-26 14:00:00,80.42,80.53,79.64,79.84,31526.0,80.42,80.53,79.64,79.84,31526.0
2020-03-26 14:30:00,79.84,80.53,79.83,80.13,36855.0,79.84,80.53,79.83,80.13,36855.0
2020-03-26 15:00:00,80.17,80.94,80.04,80.8,57427.0,80.17,80.94,80.04,80.8,57427.0
2020-03-26 15:30:00,80.79,82.69,80.2,82.64,265741.0,80.79,82.69,80.2,82.64,265741.0
2020-03-27 09:30:00,80.52,81.15,78.13,78.6,150184.0,80.52,81.15,78.13,78.6,150184.0
2020-03-27 10:00:00,78.6,78.72,77.3,78.2,92194.0,78.6,78.72,77.3,78.2,92194.0
2020-03-27 10:30:00,78.29,78.9,78.02,78.69,40698.0,78.29,78.9,78.02,78.69,40698.0
2020-03-27 11:00:00,78.75,79.73,78.04,78.04,25739.0,78.75,79.73,78.04,78.04,25739.0
2020-03-27 11:30:00,78.08,78.77,77.16,77.37,45436.0,78.08,78.77,77.16,77.37,45436.0
2020-03-27 12:00:00,77.32,79.0,77.32,78.87,24206.0,77.32,79.0,77.32,78.87,24206.0
2020-03-27 12:30:00,78.76,79.91,78.75,79.76,33477.0,78.76,79.91,78.75,79.76,33477.0
2020-03-27 13:00:00,79.77,79.88,79.1,79.18,36610.0,79.77,79.88,79.1,79.18,36610.0
2020-03-27 13:30:00,79.12,80.06,79.11,79.77,35196.0,79.12,80.06,79.11,79.77,35196.0
2020-03-27 14:00:00,79.54,80.2,79.54,79.9,36230.0,79.54,80.2,79.54,79.9,36230.0
2020-03-27 14:30:00,79.92,80.36,79.65,80.26,27442.0,79.92,80.36,79.65,80.26,27442.0
2020-03-27 15:00:00,80.29,80.89,80.12,80.58,54696.0,80.29,80.89,80.12,80.58,54696.0
2020-03-27 15:30:00,80.57,80.72,79.51,79.65,271124.0,80.57,80.72,79.51,79.65,271124.0
2020-03-30 09:30:00,80.99,82.17,79.69,81.94,64268.0,80.99,82.17,79.69,81.94,64268.0
2020-03-30 10:00:00,81.84,82.12,80.67,81.88,46225.0,81.84,82.12,80.67,81.88,46225.0
2020-03-30 10:30:00,81.96,82.82,81.35,81.41,129198.0,81.96,82.82,81.35,81.41,129198.0
2020-03-30 11:00:00,81.49,81.94,81.37,81.75,33081.0,81.49,81.94,81.37,81.75,33081.0
2020-03-30 11:30:00,81.77,82.69,81.26,82.62,139439.0,81.77,82.69,81.26,82.62,139439.0
2020-03-30 12:00:00,82.57,82.64,81.85,82.56,28810.0,82.57,82.64,81.85,82.56,28810.0
2020-03-30 12:30:00,82.49,82.69,81.95,82.19,50921.0,82.49,82.69,81.95,82.19,50921.0
2020-03-30 13:00:00,82.17,82.37,81.2,82.28,51501.0,82.17,82.37,81.2,82.28,51501.0
2020-03-30 13:30:00,82.31,82.4,81.66,81.97,21630.0,82.31,82.4,81.66,81.97,21630.0
2020-03-30 14:00:00,82.03,82.28,81.76,82.26,34397.0,82.03,82.28,81.76,82.26,34397.0
2020-03-30 14:30:00,82.2,82.5,82.16,82.25,52833.0,82.2,82.5,82.16,82.25,52833.0
2020-03-30 15:00:00,82.26,82.36,81.63,81.97,157943.0,82.26,82.36,81.63,81.97,157943.0
2020-03-30 15:30:00,82.0,82.53,81.67,82.49,255663.0,82.0,82.53,81.67,82.49,255663.0
2020-03-31 09:30:00,82.15,82.92,80.68,82.62,94748.0,82.15,82.92,80.68,82.62,94748.0
2020-03-31 10:00:00,82.66,84.65,82.5,84.65,98465.0,82.66,84.65,82.5,84.65,98465.0
2020-03-31 10:30:00,84.67,85.0,83.46,83.47,61844.0,84.67,85.0,83.46,83.47,61844.0
2020-03-31 11:00:00,83.19,84.67,82.91,84.67,61247.0,83.19,84.67,82.91,84.67,61247.0
2020-03-31 11:30:00,84.67,85.22,84.51,85.12,54685.0,84.67,85.22,84.51,85.12,54685.0
2020-03-31 12:00:00,85.17,85.57,84.41,84.85,58973.0,85.17,85.57,84.41,84.85,58973.0
2020-03-31 12:30:00,84.89,85.24,83.95,85.13,69840.0,84.89,85.24,83.95,85.13,69840.0
2020-03-31 13:00:00,85.03,85.3,83.8,84.17,39115.0,85.03,85.3,83.8,84.17,39115.0
2020-03-31 13:30:00,84.15,84.95,84.03,84.81,88555.0,84.15,84.95,84.03,84.81,88555.0
2020-03-31 14:00:00,84.82,85.47,84.04,84.45,61144.0,84.82,85.47,84.04,84.45,61144.0
2020-03-31 14:30:00,84.37,84.72,84.04,84.66,49722.0,84.37,84.72,84.04,84.66,49722.0
2020-03-31 15:00:00,84.62,84.68,83.47,83.5,83317.0,84.62,84.68,83.47,83.5,83317.0
2020-03-31 15:30:00,83.51,85.5,83.51,84.5,304986.0,83.51,85.5,83.51,84.5,304986.0
2020-04-01 09:30:00,82.0,84.53,82.0,84.18,57409.0,82.0,84.53,82.0,84.18,57409.0
2020-04-01 10:00:00,84.31,85.13,83.97,84.64,67327.0,84.31,85.13,83.97,84.64,67327.0
2020-04-01 10:30:00,84.55,85.99,84.29,85.3,139952.0,84.55,85.99,84.29,85.3,139952.0
2020-04-01 11:00:00,85.23,85.61,84.5,84.65,75132.0,85.23,85.61,84.5,84.65,75132.0
2020-04-01 11:30:00,84.59,84.94,84.46,84.49,59779.0,84.59,84.94,84.46,84.49,59779.0
2020-04-01 12:00:00,84.66,84.66,84.14,84.15,119383.0,84.66,84.66,84.14,84.15,119383.0
2020-04-01 12:30:00,84.18,84.28,83.08,83.19,52970.0,84.18,84.28,83.08,83.19,52970.0
2020-04-01 13:00:00,83.19,83.36,82.72,83.11,64745.0,83.19,83.36,82.72,83.11,64745.0
2020-04-01 13:30:00,83.12,83.78,82.63,83.69,43287.0,83.12,83.78,82.63,83.69,43287.0
2020-04-01 14:00:00,83.66,84.16,83.47,83.69,53652.0,83.66,84.16,83.47,83.69,53652.0
2020-04-01 14:30:00,83.67,83.93,83.32,83.42,46333.0,83.67,83.93,83.32,83.42,46333.0
2020-04-01 15:00:00,83.38,83.76,83.08,83.08,56975.0,83.38,83.76,83.08,83.08,56975.0
2020-04-01 15:30:00,83.1,84.15,82.57,83.6,165901.0,83.1,84.15,82.57,83.6,165901.0
2020-04-02 09:30:00,82.83,84.08,82.11,83.37,48169.0,82.83,84.08,82.11,83.37,48169.0
2020-04-02 10:00:00,83.4,84.2,83.14,84.05,54806.0,83.4,84.2,83.14,84.05,54806.0
2020-04-02 10:30:00,83.99,85.21,83.89,84.3,80783.0,83.99,85.21,83.89,84.3,80783.0
2020-04-02 11:00:00,84.33,85.9,84.26,85.64,65539.0,84.33,85.9,84.26,85.64,65539.0
2020-04-02 11:30:00,85.63,86.03,84.97,85.59,38313.0,85.63,86.03,84.97,85.59,38313.0
2020-04-02 12:00:00,85.55,86.13,85.38,85.59,20103.0,85.55,86.13,85.38,85.59,20103.0
2020-04-02 12:30:00,85.44,85.87,85.0,85.65,28783.0,85.44,85.87,85.0,85.65,28783.0
2020-04-02 13:00:00,85.58,85.89,84.9,85.17,22387.0,85.58,85.89,84.9,85.17,22387.0
2020-04-02 13:30:00,85.04,85.52,84.69,84.69,27820.0,85.04,85.52,84.69,84.69,27820.0
2020-04-02 14:00:00,84.75,84.75,83.52,84.08,25503.0,84.75,84.75,83.52,84.08,25503.0
2020-04-02 14:30:00,84.13,85.18,84.05,85.18,28941.0,84.13,85.18,84.05,85.18,28941.0
2020-04-02 15:00:00,85.18,85.43,84.83,85.43,45702.0,85.18,85.43,84.83,85.43,45702.0
2020-04-02 15:30:00,85.44,86.1,84.69,86.05,183659.0,85.44,86.1,84.69,86.05,183659.0
2020-04-03 09:30:00,85.11,86.83,84.41,86.75,47004.0,85.11,86.83,84.41,86.75,47004.0
2020-04-03 10:00:00,86.84,87.25,85.77,86.24,45885.0,86.84,87.25,85.77,86.24,45885.0
2020-04-03 10:30:00,86.45,86.68,85.1,85.48,30853.0,86.45,86.68,85.1,85.48,30853.0
2020-04-03 11:00:00,85.48,85.76,84.88,85.15,27303.0,85.48,85.76,84.88,85.15,27303.0
2020-04-03 11:30:00,85.05,85.57,84.56,84.67,33305.0,85.05,85.57,84.56,84.67,33305.0
2020-04-03 12:00:00,84.78,85.0,84.2,84.39,42304.0,84.78,85.0,84.2,84.39,42304.0
2020-04-03 12:30:00,84.36,84.86,84.17,84.59,39698.0,84.36,84.86,84.17,84.59,39698.0
2020-04-03 13:00:00,84.53,84.67,84.1,84.36,25824.0,84.53,84.67,84.1,84.36,25824.0
2020-04-03 13:30:00,84.31,84.31,83.56,83.81,46781.0,84.31,84.31,83.56,83.81,46781.0
2020-04-03 14:00:00,83.81,83.94,83.5,83.87,21318.0,83.81,83.94,83.5,83.87,21318.0
2020-04-03 14:30:00,83.68,83.92,83.22,83.47,45824.0,83.68,83.92,83.22,83.47,45824.0
2020-04-03 15:00:00,83.57,83.75,83.02,83.32,48427.0,83.57,83.75,83.02,83.32,48427.0
2020-04-03 15:30:00,83.26,84.62,83.2,84.37,258303.0,83.26,84.62,83.2,84.37,258303.0
2020-04-06 09:30:00,86.75,86.82,84.39,85.34,113942.0,86.75,86.82,84.39,85.34,113942.0
2020-04-06 10:00:00,85.33,85.54,84.83,84.97,49437.0,85.33,85.54,84.83,84.97,49437.0
2020-04-06 10:30:00,84.84,85.71,84.12,84.31,42820.0,84.84,85.71,84.12,84.31,42820.0
2020-04-06 11:00:00,84.4,84.41,83.56,83.56,63310.0,84.4,84.41,83.56,83.56,63310.0
2020-04-06 11:30:00,83.67,83.67,82.26,82.31,123880.0,83.67,83.67,82.26,82.31,123880.0
2020-04-06 12:00:00,82.36,82.92,81.8,82.92,122589.0,82.36,82.92,81.8,82.92,122589.0
2020-04-06 12:30:00,82.83,83.07,82.46,82.6,46599.0,82.83,83.07,82.46,82.6,46599.0
2020-04-06 13:00:00,82.63,82.7,81.8,81.85,47057.0,82.63,82.7,81.8,81.85,47057.0
2020-04-06 13:30:00,81.75,82.13,81.6,82.0,64341.0,81.75,82.13,81.6,82.0,64341.0
2020-04-06 14:00:00,81.97,82.17,81.73,81.79,35401.0,81.97,82.17,81.73,81.79,35401.0
2020-04-06 14:30:00,81.76,82.11,81.76,82.11,60916.0,81.76,82.11,81.76,82.11,60916.0
2020-04-06 15:00:00,82.09,82.27,81.81,82.09,79907.0,82.09,82.27,81.81,82.09,79907.0
2020-04-06 15:30:00,82.09,82.88,81.85,82.77,341937.0,82.09,82.88,81.85,82.77,341937.0
2020-04-07 09:30:00,83.51,84.48,82.4,82.55,149623.0,83.51,84.48,82.4,82.55,149623.0
2020-04-07 10:00:00,82.45,82.85,81.58,82.43,87986.0,82.45,82.85,81.58,82.43,87986.0
2020-04-07 10:30:00,82.33,82.7,81.69,81.69,75812.0,82.33,82.7,81.69,81.69,75812.0
2020-04-07 11:00:00,81.69,81.75,80.82,81.7,61195.0,81.69,81.75,80.82,81.7,61195.0
2020-04-07 11:30:00,81.72,82.15,81.35,81.75,63890.0,81.72,82.15,81.35,81.75,63890.0
2020-04-07 12:00:00,81.86,82.69,81.77,82.43,51485.0,81.86,82.69,81.77,82.43,51485.0
2020-04-07 12:30:00,82.33,82.4,81.68,81.72,30212.0,82.33,82.4,81.68,81.72,30212.0
2020-04-07 13:00:00,81.73,82.02,81.65,81.93,32346.0,81.73,82.02,81.65,81.93,32346.0
2020-04-07 13:30:00,81.88,81.88,81.13,81.14,26211.0,81.88,81.88,81.13,81.14,26211.0
2020-04-07 14:00:00,81.17,81.2,80.59,80.62,38284.0,81.17,81.2,80.59,80.62,38284.0
2020-04-07 14:30:00,80.59,80.6,79.86,79.97,56118.0,80.59,80.6,79.86,79.97,56118.0
2020-04-07 15:00:00,79.97,80.21,79.28,79.3,60849.0,79.97,80.21,79.28,79.3,60849.0
2020-04-07 15:30:00,79.39,80.43,79.14,79.83,215095.0,79.39,80.43,79.14,79.83,215095.0
2020-04-08 09:30:00,80.53,81.74,79.01,79.6,85692.0,80.53,81.74,79.01,79.6,85692.0
2020-04-08 10:00:00,79.65,80.04,79.39,79.83,50902.0,79.65,80.04,79.39,79.83,50902.0
2020-04-08 10:30:00,79.84,80.2,79.59,80.06,60075.0,79.84,80.2,79.59,80.06,60075.0
2020-04-08 11:00:00,80.09,80.85,79.87,80.56,69709.0,80.09,80.85,79.87,80.56,69709.0
2020-04-08 11:30:00,80.6,81.06,80.05,80.07,55841.0,80.6,81.06,80.05,80.07,55841.0
2020-04-08 12:00:00,80.19,80.58,79.92,79.92,27744.0,80.19,80.58,79.92,79.92,27744.0
2020-04-08 12:30:00,80.02,80.45,79.86,80.07,40304.0,80.02,80.45,79.86,80.07,40304.0
2020-04-08 13:00:00,80.1,80.5,79.61,79.67,30489.0,80.1,80.5,79.61,79.67,30489.0
2020-04-08 13:30:00,79.66,79.79,79.42,79.64,32589.0,79.66,79.79,79.42,79.64,32589.0
2020-04-08 14:00:00,79.63,80.12,79.47,79.67,144212.0,79.63,80.12,79.47,79.67,144212.0
2020-04-08 14:30:00,79.69,79.88,79.4,79.51,103733.0,79.69,79.88,79.4,79.51,103733.0
2020-04-08 15:00:00,79.54,79.75,79.16,79.22,100866.0,79.54,79.75,79.16,79.22,100866.0
2020-04-08 15:30:00,79.21,79.75,78.88,79.6,241506.0,79.21,79.75,78.88,79.6,241506.0
2020-04-09 09:30:00,79.06,81.19,78.77,80.51,96772.0,79.06,81.19,78.77,80.51,96772.0
2020-04-09 10:00:00,80.67,81.13,79.64,79.72,77320.0,80.67,81.13,79.64,79.72,77320.0
2020-04-09 10:30:00,79.73,80.84,79.46,80.63,73187.0,79.73,80.84,79.46,80.63,73187.0
2020-04-09 11:00:00,80.6,80.71,78.82,79.18,62809.0,80.6,80.71,78.82,79.18,62809.0
2020-04-09 11:30:00,79.11,80.27,79.0,79.86,48380.0,79.11,80.27,79.0,79.86,48380.0
2020-04-09 12:00:00,79.93,80.09,79.56,79.83,34723.0,79.93,80.09,79.56,79.83,34723.0
2020-04-09 12:30:00,79.85,79.96,79.54,79.69,26797.0,79.85,79.96,79.54,79.69,26797.0
2020-04-09 13:00:00,79.74,79.97,79.6,79.92,21325.0,79.74,79.97,79.6,79.92,21325.0
2020-04-09 13:30:00,79.95,80.54,79.83,80.15,42352.0,79.95,80.54,79.83,80.15,42352.0
2020-04-09 14:00:00,80.13,80.13,78.97,78.97,42934.0,80.13,80.13,78.97,78.97,42934.0
2020-04-09 14:30:00,78.98,79.2,78.89,79.12,82873.0,78.98,79.2,78.89,79.12,82873.0
2020-04-09 15:00:00,79.16,79.6,79.0,79.6,42964.0,79.16,79.6,79.0,79.6,42964.0
2020-04-09 15:30:00,79.55,79.94,79.08,79.55,152428.0,79.55,79.94,79.08,79.55,152428.0
2020-04-13 09:30:00,79.52,80.07,79.04,79.48,92406.0,79.52,80.07,79.04,79.48,92406.0
2020-04-13 10:00:00,79.54,79.75,79.35,79.43,93764.0,79.54,79.75,79.35,79.43,93764.0
2020-04-13 10:30:00,79.4,80.02,79.36,80.02,83935.0,79.4,80.02,79.36,80.02,83935.0
2020-04-13 11:00:00,79.93,80.35,79.7,80.2,34351.0,79.93,80.35,79.7,80.2,34351.0
2020-04-13 11:30:00,80.24,80.53,79.91,79.93,43402.0,80.24,80.53,79.91,79.93,43402.0
2020-04-13 12:00:00,79.95,81.16,79.91,80.85,70982.0,79.95,81.16,79.91,80.85,70982.0
2020-04-13 12:30:00,80.94,81.16,80.69,81.16,47839.0,80.94,81.16,80.69,81.16,47839.0
2020-04-13 13:00:00,81.15,81.25,80.78,80.96,32597.0,81.15,81.25,80.78,80.96,32597.0
2020-04-13 13:30:00,81.06,81.61,81.06,81.45,56777.0,81.06,81.61,81.06,81.45,56777.0
2020-04-13 14:00:00,81.52,82.0,81.44,81.84,147164.0,81.52,82.0,81.44,81.84,147164.0
2020-04-13 14:30:00,81.89,82.76,81.76,82.69,100549.0,81.89,82.76,81.76,82.69,100549.0
2020-04-13 15:00:00,82.67,83.26,82.58,82.93,173441.0,82.67,83.26,82.58,82.93,173441.0
2020-04-13 15:30:00,82.92,83.5,82.75,82.93,373391.0,82.92,83.5,82.75,82.93,373391.0
2020-04-14 09:30:00,85.0,85.17,83.95,84.29,71779.0,85.0,85.17,83.95,84.29,71779.0
2020-04-14 10:00:00,84.15,84.95,84.0,84.68,59717.0,84.15,84.95,84.0,84.68,59717.0
2020-04-14 10:30:00,84.64,85.45,84.52,85.29,70559.0,84.64,85.45,84.52,85.29,70559.0
2020-04-14 11:00:00,85.42,85.5,84.66,85.05,80420.0,85.42,85.5,84.66,85.05,80420.0
2020-04-14 11:30:00,85.02,85.84,84.97,85.28,66610.0,85.02,85.84,84.97,85.28,66610.0
2020-04-14 12:00:00,85.34,86.15,85.25,85.74,66372.0,85.34,86.15,85.25,85.74,66372.0
2020-04-14 12:30:00,85.84,85.97,85.35,85.89,57440.0,85.84,85.97,85.35,85.89,57440.0
2020-04-14 13:00:00,85.88,86.07,85.62,86.05,71355.0,85.88,86.07,85.62,86.05,71355.0
2020-04-14 13:30:00,86.08,86.08,85.47,85.58,43589.0,86.08,86.08,85.47,85.58,43589.0
2020-04-14 14:00:00,85.58,85.58,85.08,85.43,34588.0,85.58,85.58,85.08,85.43,34588.0
2020-04-14 14:30:00,85.5,85.77,85.1,85.31,41949.0,85.5,85.77,85.1,85.31,41949.0
2020-04-14 15:00:00,85.31,85.7,85.19,85.49,83282.0,85.31,85.7,85.19,85.49,83282.0
2020-04-14 15:30:00,85.47,85.87,85.32,85.63,252952.0,85.47,85.87,85.32,85.63,252952.0
2020-04-15 09:30:00,84.63,84.63,82.79,83.3,96282.0,84.63,84.63,82.79,83.3,96282.0
2020-04-15 10:00:00,83.21,83.56,82.86,83.36,82066.0,83.21,83.56,82.86,83.36,82066.0
2020-04-15 10:30:00,83.29,83.55,82.94,83.38,75304.0,83.29,83.55,82.94,83.38,75304.0
2020-04-15 11:00:00,83.37,83.46,82.8,82.86,65046.0,83.37,83.46,82.8,82.86,65046.0
2020-04-15 11:30:00,82.84,83.25,82.65,82.68,40030.0,82.84,83.25,82.65,82.68,40030.0
2020-04-15 12:00:00,82.7,82.95,82.61,82.88,24684.0,82.7,82.95,82.61,82.88,24684.0
2020-04-15 12:30:00,82.86,83.2,82.85,82.98,29205.0,82.86,83.2,82.85,82.98,29205.0
2020-04-15 13:00:00,83.02,83.11,82.76,82.99,39744.0,83.02,83.11,82.76,82.99,39744.0
2020-04-15 13:30:00,83.02,83.1,82.9,82.9,51646.0,83.02,83.1,82.9,82.9,51646.0
2020-04-15 14:00:00,82.94,83.38,82.91,83.23,102468.0,82.94,83.38,82.91,83.23,102468.0
2020-04-15 14:30:00,83.27,83.31,82.88,83.06,62758.0,83.27,83.31,82.88,83.06,62758.0
2020-04-15 15:00:00,83.04,83.39,82.73,82.78,76790.0,83.04,83.39,82.73,82.78,76790.0
2020-04-15 15:30:00,82.81,83.02,82.31,82.35,163928.0,82.81,83.02,82.31,82.35,163928.0
2020-04-16 09:30:00,82.66,83.91,82.66,83.27,46256.0,82.66,83.91,82.66,83.27,46256.0
2020-04-16 10:00:00,83.35,83.35,82.15,83.18,52993.0,83.35,83.35,82.15,83.18,52993.0
2020-04-16 10:30:00,83.15,85.45,83.15,85.4,54973.0,83.15,85.45,83.15,85.4,54973.0
2020-04-16 11:00:00,85.44,85.56,85.13,85.29,57341.0,85.44,85.56,85.13,85.29,57341.0
2020-04-16 11:30:00,85.33,85.66,84.96,85.61,35091.0,85.33,85.66,84.96,85.61,35091.0
2020-04-16 12:00:00,85.59,85.59,84.06,84.17,38029.0,85.59,85.59,84.06,84.17,38029.0
2020-04-16 12:30:00,84.0,84.39,83.76,84.31,20160.0,84.0,84.39,83.76,84.31,20160.0
2020-04-16 13:00:00,84.32,84.67,84.03,84.57,27979.0,84.32,84.67,84.03,84.57,27979.0
2020-04-16 13:30:00,84.61,84.89,84.41,84.55,22585.0,84.61,84.89,84.41,84.55,22585.0
2020-04-16 14:00:00,84.53,84.98,84.4,84.86,139891.0,84.53,84.98,84.4,84.86,139891.0
2020-04-16 14:30:00,84.88,85.53,84.84,85.18,122609.0,84.88,85.53,84.84,85.18,122609.0
2020-04-16 15:00:00,85.19,85.68,84.99,85.67,175088.0,85.19,85.68,84.99,85.67,175088.0
2020-04-16 15:30:00,85.69,85.81,85.01,85.16,297603.0,85.69,85.81,85.01,85.16,297603.0
2020-04-17 09:30:00,87.6,87.76,85.59,86.41,127696.0,87.6,87.76,85.59,86.41,127696.0
2020-04-17 10:00:00,86.33,86.71,85.6,85.98,65197.0,86.33,86.71,85.6,85.98,65197.0
2020-04-17 10:30:00,85.99,86.76,85.9,86.45,91940.0,85.99,86.76,85.9,86.45,91940.0
2020-04-17 11:00:00,86.39,86.52,86.15,86.25,97483.0,86.39,86.52,86.15,86.25,97483.0
2020-04-17 11:30:00,86.29,87.35,86.25,87.09,101809.0,86.29,87.35,86.25,87.09,101809.0
2020-04-17 12:00:00,87.13,87.13,86.5,86.89,107818.0,87.13,87.13,86.5,86.89,107818.0
2020-04-17 12:30:00,86.92,87.21,86.78,86.84,34139.0,86.92,87.21,86.78,86.84,34139.0
2020-04-17 13:00:00,86.84,87.07,86.49,86.67,33181.0,86.84,87.07,86.49,86.67,33181.0
2020-04-17 13:30:00,86.7,87.35,86.59,87.35,147724.0,86.7,87.35,86.59,87.35,147724.0
2020-04-17 14:00:00,87.34,87.49,87.14,87.4,40423.0,87.34,87.49,87.14,87.4,40423.0
2020-04-17 14:30:00,87.4,87.71,87.05,87.45,93670.0,87.4,87.71,87.05,87.45,93670.0
2020-04-17 15:00:00,87.44,88.17,87.34,88.17,126577.0,87.44,88.17,87.34,88.17,126577.0
2020-04-17 15:30:00,88.2,89.16,87.94,89.12,335075.0,88.2,89.16,87.94,89.12,335075.0
2020-04-20 09:30:00,88.41,88.86,87.77,88.37,75096.0,88.41,88.86,87.77,88.37,75096.0
2020-04-20 10:00:00,88.45,90.0,88.33,89.49,170990.0,88.45,90.0,88.33,89.49,170990.0
2020-04-20 10:30:00,89.58,91.08,89.37,90.93,74763.0,89.58,91.08,89.37,90.93,74763.0
2020-04-20 11:00:00,91.12,91.67,90.76,91.64,62118.0,91.12,91.67,90.76,91.64,62118.0
2020-04-20 11:30:00,91.58,92.74,91.11,92.63,81315.0,91.58,92.74,91.11,92.63,81315.0
2020-04-20 12:00:00,92.63,93.98,92.28,93.45,96443.0,92.63,93.98,92.28,93.45,96443.0
2020-04-20 12:30:00,93.5,93.86,93.12,93.45,75072.0,93.5,93.86,93.12,93.45,75072.0
2020-04-20 13:00:00,93.48,93.48,92.95,93.22,67846.0,93.48,93.48,92.95,93.22,67846.0
2020-04-20 13:30:00,93.19,94.11,93.19,93.79,56560.0,93.19,94.11,93.19,93.79,56560.0
2020-04-20 14:00:00,93.78,94.34,93.17,93.32,76019.0,93.78,94.34,93.17,93.32,76019.0
2020-04-20 14:30:00,93.31,93.51,92.2,92.23,60137.0,93.31,93.51,92.2,92.23,60137.0
2020-04-20 15:00:00,92.2,93.25,92.2,93.25,98542.0,92.2,93.25,92.2,93.25,98542.0
2020-04-20 15:30:00,93.21,93.46,92.76,93.21,258289.0,93.21,93.46,92.76,93.21,258289.0
2020-04-21 09:30:00,90.92,93.57,90.92,93.02,97861.0,90.92,93.57,90.92,93.02,97861.0
2020-04-21 10:00:00,93.05,93.2,92.41,92.87,47223.0,93.05,93.2,92.41,92.87,47223.0
2020-04-21 10:30:00,92.95,93.34,92.63,92.85,72250.0,92.95,93.34,92.63,92.85,72250.0
2020-04-21 11:00:00,92.79,92.93,91.09,91.14,88518.0,92.79,92.93,91.09,91.14,88518.0
2020-04-21 11:30:00,91.09,91.75,91.0,91.15,46770.0,91.09,91.75,91.0,91.15,46770.0
2020-04-21 12:00:00,91.2,91.29,90.51,90.66,56899.0,91.2,91.29,90.51,90.66,56899.0
2020-04-21 12:30:00,90.59,90.93,90.25,90.87,28430.0,90.59,90.93,90.25,90.87,28430.0
2020-04-21 13:00:00,90.85,91.27,90.65,91.2,31655.0,90.85,91.27,90.65,91.2,31655.0
2020-04-21 13:30:00,91.2,91.64,91.0,91.44,28628.0,91.2,91.64,91.0,91.44,28628.0
2020-04-21 14:00:00,91.39,92.01,91.27,91.66,22370.0,91.39,92.01,91.27,91.66,22370.0
2020-04-21 14:30:00,91.71,91.77,90.26,90.36,58022.0,91.71,91.77,90.26,90.36,58022.0
2020-04-21 15:00:00,90.48,91.08,90.47,90.91,52286.0,90.48,91.08,90.47,90.91,52286.0
2020-04-21 15:30:00,90.88,91.38,90.68,90.72,201386.0,90.88,91.38,90.68,90.72,201386.0
2020-04-22 09:30:00,92.42,93.07,91.63,92.59,60571.0,92.42,93.07,91.63,92.59,60571.0
2020-04-22 10:00:00,92.65,92.85,91.45,91.45,18725.0,92.65,92.85,91.45,91.45,18725.0
2020-04-22 10:30:00,91.49,91.92,91.37,91.75,20271.0,91.49,91.92,91.37,91.75,20271.0
2020-04-22 11:00:00,91.68,92.27,91.52,92.17,20338.0,91.68,92.27,91.52,92.17,20338.0
2020-04-22 11:30:00,92.2,92.43,92.16,92.28,19245.0,92.2,92.43,92.16,92.28,19245.0
2020-04-22 12:00:00,92.3,92.59,92.13,92.23,17302.0,92.3,92.59,92.13,92.23,17302.0
2020-04-22 12:30:00,92.18,92.86,92.17,92.56,21348.0,92.18,92.86,92.17,92.56,21348.0
2020-04-22 13:00:00,92.49,92.55,92.17,92.54,23327.0,92.49,92.55,92.17,92.54,23327.0
2020-04-22 13:30:00,92.54,92.98,92.5,92.7,22682.0,92.54,92.98,92.5,92.7,22682.0
2020-04-22 14:00:00,92.81,92.87,92.39,92.53,19288.0,92.81,92.87,92.39,92.53,19288.0
2020-04-22 14:30:00,92.54,93.07,92.54,93.06,24885.0,92.54,93.07,92.54,93.06,24885.0
2020-04-22 15:00:00,93.14,93.17,92.73,92.9,32254.0,93.14,93.17,92.73,92.9,32254.0
2020-04-22 15:30:00,92.89,93.15,92.34,92.41,153269.0,92.89,93.15,92.34,92.41,153269.0
2020-04-23 09:30:00,92.95,94.48,92.53,93.39,53391.0,92.95,94.48,92.53,93.39,53391.0
2020-04-23 10:00:00,93.23,94.7,93.1,94.52,43068.0,93.23,94.7,93.1,94.52,43068.0
2020-04-23 10:30:00,94.54,94.8,94.28,94.69,65338.0,94.54,94.8,94.28,94.69,65338.0
2020-04-23 11:00:00,94.62,94.72,94.38,94.72,34757.0,94.62,94.72,94.38,94.72,34757.0
2020-04-23 11:30:00,94.73,94.74,93.75,93.91,34268.0,94.73,94.74,93.75,93.91,34268.0
2020-04-23 12:00:00,93.82,94.5,93.75,94.31,24699.0,93.82,94.5,93.75,94.31,24699.0
2020-04-23 12:30:00,94.25,94.58,93.46,94.16,89930.0,94.25,94.58,93.46,94.16,89930.0
2020-04-23 13:00:00,94.05,94.48,93.4,94.01,38072.0,94.05,94.48,93.4,94.01,38072.0
2020-04-23 13:30:00,93.98,94.08,91.97,92.59,68648.0,93.98,94.08,91.97,92.59,68648.0
2020-04-23 14:00:00,92.63,93.31,91.86,93.23,37953.0,92.63,93.31,91.86,93.23,37953.0
2020-04-23 14:30:00,93.4,93.71,93.18,93.39,28696.0,93.4,93.71,93.18,93.39,28696.0
2020-04-23 15:00:00,93.4,93.62,92.42,93.02,78900.0,93.4,93.62,92.42,93.02,78900.0
2020-04-23 15:30:00,93.0,93.49,92.75,93.06,153425.0,93.0,93.49,92.75,93.06,153425.0
2020-04-24 09:30:00,93.84,94.14,93.11,93.31,50072.0,93.84,94.14,93.11,93.31,50072.0
2020-04-24 10:00:00,93.31,93.43,92.78,93.16,17095.0,93.31,93.43,92.78,93.16,17095.0
2020-04-24 10:30:00,93.04,93.48,92.78,93.25,37314.0,93.04,93.48,92.78,93.25,37314.0
2020-04-24 11:00:00,93.26,94.42,93.25,94.16,35414.0,93.26,94.42,93.25,94.16,35414.0
2020-04-24 11:30:00,94.18,94.7,93.91,94.66,35873.0,94.18,94.7,93.91,94.66,35873.0
2020-04-24 12:00:00,94.67,95.43,94.66,95.35,121334.0,94.67,95.43,94.66,95.35,121334.0
2020-04-24 12:30:00,95.34,95.51,94.9,95.1,65873.0,95.34,95.51,94.9,95.1,65873.0
2020-04-24 13:00:00,95.08,95.6,95.08,95.47,51177.0,95.08,95.6,95.08,95.47,51177.0
2020-04-24 13:30:00,95.38,96.6,95.28,96.56,99323.0,95.38,96.6,95.28,96.56,99323.0
2020-04-24 14:00:00,96.55,96.95,96.39,96.53,73863.0,96.55,96.95,96.39,96.53,73863.0
2020-04-24 14:30:00,96.53,97.04,96.47,96.77,69329.0,96.53,97.04,96.47,96.77,69329.0
2020-04-24 15:00:00,96.76,97.39,96.69,97.1,121871.0,96.76,97.39,96.69,97.1,121871.0
2020-04-24 15:30:00,97.13,97.65,97.0,97.31,237112.0,97.13,97.65,97.0,97.31,237112.0
2020-04-27 09:30:00,97.73,98.78,97.59,98.59,140271.0,97.73,98.78,97.59,98.59,140271.0
2020-04-27 10:00:00,98.55,98.72,98.12,98.25,59787.0,98.55,98.72,98.12,98.25,59787.0
2020-04-27 10:30:00,98.3,98.65,98.0,98.14,42913.0,98.3,98.65,98.0,98.14,42913.0
2020-04-27 11:00:00,98.21,98.21,97.32,97.98,87186.0,98.21,98.21,97.32,97.98,87186.0
2020-04-27 11:30:00,97.9,98.9,97.9,98.87,40839.0,97.9,98.9,97.9,98.87,40839.0
2020-04-27 12:00:00,98.92,99.35,98.91,99.25,67008.0,98.92,99.35,98.91,99.25,67008.0
2020-04-27 12:30:00,99.18,99.6,98.68,98.79,76359.0,99.18,99.6,98.68,98.79,76359.0
2020-04-27 13:00:00,98.79,98.87,98.05,98.28,34040.0,98.79,98.87,98.05,98.28,34040.0
2020-04-27 13:30:00,98.27,98.29,97.64,97.86,33027.0,98.27,98.29,97.64,97.86,33027.0
2020-04-27 14:00:00,97.92,98.18,97.58,97.63,40294.0,97.92,98.18,97.58,97.63,40294.0
2020-04-27 14:30:00,97.62,97.86,97.52,97.81,39604.0,97.62,97.86,97.52,97.81,39604.0
2020-04-27 15:00:00,97.76,98.04,97.67,98.02,52856.0,97.76,98.04,97.67,98.02,52856.0
2020-04-27 15:30:00,98.04,98.17,97.68,98.0,121333.0,98.04,98.17,97.68,98.0,121333.0
2020-04-28 09:30:00,97.58,98.54,94.1,94.25,240988.0,97.58,98.54,94.1,94.25,240988.0
2020-04-28 10:00:00,94.26,94.39,92.63,92.77,215151.0,94.26,94.39,92.63,92.77,215151.0
2020-04-28 10:30:00,92.84,93.62,92.44,92.48,146882.0,92.84,93.62,92.44,92.48,146882.0
2020-04-28 11:00:00,92.49,93.88,92.27,93.81,62540.0,92.49,93.88,92.27,93.81,62540.0
2020-04-28 11:30:00,93.87,94.46,93.67,94.4,52279.0,93.87,94.46,93.67,94.4,52279.0
2020-04-28 12:00:00,94.47,95.03,93.57,93.98,41594.0,94.47,95.03,93.57,93.98,41594.0
2020-04-28 12:30:00,93.98,94.56,93.82,94.26,44257.0,93.98,94.56,93.82,94.26,44257.0
2020-04-28 13:00:00,94.31,94.5,94.16,94.4,20684.0,94.31,94.5,94.16,94.4,20684.0
2020-04-28 13:30:00,94.41,94.91,94.36,94.74,40230.0,94.41,94.91,94.36,94.74,40230.0
2020-04-28 14:00:00,94.82,95.27,94.74,95.23,34445.0,94.82,95.27,94.74,95.23,34445.0
2020-04-28 14:30:00,95.22,95.31,94.7,94.78,86675.0,95.22,95.31,94.7,94.78,86675.0
2020-04-28 15:00:00,94.82,95.05,94.66,94.88,55123.0,94.82,95.05,94.66,94.88,55123.0
2020-04-28 15:30:00,94.9,95.36,94.3,94.49,264797.0,94.9,95.36,94.3,94.49,264797.0
2020-04-29 09:30:00,95.57,96.05,93.49,94.73,85390.0,95.57,96.05,93.49,94.73,85390.0
2020-04-29 10:00:00,94.72,95.0,93.61,94.66,106894.0,94.72,95.0,93.61,94.66,106894.0
2020-04-29 10:30:00,94.77,94.94,94.21,94.61,43914.0,94.77,94.94,94.21,94.61,43914.0
2020-04-29 11:00:00,94.61,94.67,94.03,94.54,53917.0,94.61,94.67,94.03,94.54,53917.0
2020-04-29 11:30:00,94.52,95.0,94.4,94.88,26454.0,94.52,95.0,94.4,94.88,26454.0
2020-04-29 12:00:00,94.88,95.39,94.8,95.07,41517.0,94.88,95.39,94.8,95.07,41517.0
2020-04-29 12:30:00,95.16,95.16,94.39,94.73,45885.0,95.16,95.16,94.39,94.73,45885.0
2020-04-29 13:00:00,94.7,95.29,94.48,95.17,48483.0,94.7,95.29,94.48,95.17,48483.0
2020-04-29 13:30:00,95.12,96.09,94.97,96.01,85053.0,95.12,96.09,94.97,96.01,85053.0
2020-04-29 14:00:00,96.07,96.11,94.79,94.95,62141.0,96.07,96.11,94.79,94.95,62141.0
2020-04-29 14:30:00,95.03,95.25,94.72,94.72,41457.0,95.03,95.25,94.72,94.72,41457.0
2020-04-29 15:00:00,94.74,94.95,94.27,94.35,70109.0,94.74,94.95,94.27,94.35,70109.0
2020-04-29 15:30:00,94.35,95.16,93.95,94.71,221282.0,94.35,95.16,93.95,94.71,221282.0
2020-04-30 09:30:00,97.0,97.0,92.58,93.83,236188.0,97.0,97.0,92.58,93.83,236188.0
2020-04-30 10:00:00,93.8,94.49,93.27,93.99,109541.0,93.8,94.49,93.27,93.99,109541.0
2020-04-30 10:30:00,94.08,94.08,92.61,93.6,52440.0,94.08,94.08,92.61,93.6,52440.0
2020-04-30 11:00:00,93.7,94.34,93.61,94.1,91077.0,93.7,94.34,93.61,94.1,91077.0
2020-04-30 11:30:00,94.05,94.71,93.92,94.33,98483.0,94.05,94.71,93.92,94.33,98483.0
2020-04-30 12:00:00,94.31,94.34,93.38,93.44,48521.0,94.31,94.34,93.38,93.44,48521.0
2020-04-30 12:30:00,93.46,93.75,92.95,93.43,64431.0,93.46,93.75,92.95,93.43,64431.0
2020-04-30 13:00:00,93.42,93.5,92.61,92.68,37222.0,93.42,93.5,92.61,92.68,37222.0
2020-04-30 13:30:00,92.64,92.64,91.14,91.26,82978.0,92.64,92.64,91.14,91.26,82978.0
2020-04-30 14:00:00,91.28,91.69,91.28,91.56,52317.0,91.28,91.69,91.28,91.56,52317.0
2020-04-30 14:30:00,91.63,92.82,91.63,92.03,77741.0,91.63,92.82,91.63,92.03,77741.0
2020-04-30 15:00:00,92.06,92.87,92.03,92.64,120378.0,92.06,92.87,92.03,92.64,120378.0
2020-04-30 15:30:00,92.69,92.77,91.93,92.03,249696.0,92.69,92.77,91.93,92.03,249696.0
2020-05-01 09:30:00,89.38,91.7,88.53,91.03,223015.0,89.38,91.7,88.53,91.03,223015.0
2020-05-01 10:00:00,91.12,91.3,90.33,90.92,45038.0,91.12,91.3,90.33,90.92,45038.0
2020-05-01 10:30:00,90.97,90.98,90.13,90.16,47859.0,90.97,90.98,90.13,90.16,47859.0
2020-05-01 11:00:00,90.18,90.6,89.78,90.09,64089.0,90.18,90.6,89.78,90.09,64089.0
2020-05-01 11:30:00,90.04,90.08,89.18,89.24,67789.0,90.04,90.08,89.18,89.24,67789.0
2020-05-01 12:00:00,89.23,90.0,89.0,89.22,118978.0,89.23,90.0,89.0,89.22,118978.0
2020-05-01 12:30:00,89.1,89.29,88.36,88.42,140664.0,89.1,89.29,88.36,88.42,140664.0
2020-05-01 13:00:00,88.42,89.23,88.3,88.58,73071.0,88.42,89.23,88.3,88.58,73071.0
2020-05-01 13:30:00,88.54,88.78,88.16,88.42,30332.0,88.54,88.78,88.16,88.42,30332.0
2020-05-01 14:00:00,88.33,89.08,88.27,88.95,44918.0,88.33,89.08,88.27,88.95,44918.0
2020-05-01 14:30:00,88.97,88.99,88.34,88.51,38178.0,88.97,88.99,88.34,88.51,38178.0
2020-05-01 15:00:00,88.46,88.78,88.02,88.06,104926.0,88.46,88.78,88.02,88.06,104926.0
2020-05-01 15:30:00,88.04,88.4,87.88,88.11,221289.0,88.04,88.4,87.88,88.11,221289.0
2020-05-04 09:30:00,88.0,88.79,87.65,88.79,163861.0,88.0,88.79,87.65,88.79,163861.0
2020-05-04 10:00:00,88.55,88.69,87.36,87.43,43767.0,88.55,88.69,87.36,87.43,43767.0
2020-05-04 10:30:00,87.45,87.5,86.77,86.92,64243.0,87.45,87.5,86.77,86.92,64243.0
2020-05-04 11:00:00,86.89,88.44,86.87,88.34,100338.0,86.89,88.44,86.87,88.34,100338.0
2020-05-04 11:30:00,88.34,89.48,88.26,89.17,63491.0,88.34,89.48,88.26,89.17,63491.0
2020-05-04 12:00:00,89.17,89.34,88.76,88.8,36670.0,89.17,89.34,88.76,88.8,36670.0
2020-05-04 12:30:00,88.88,88.9,88.05,88.15,44903.0,88.88,88.9,88.05,88.15,44903.0
2020-05-04 13:00:00,88.15,89.25,88.15,89.15,47260.0,88.15,89.25,88.15,89.15,47260.0
2020-05-04 13:30:00,89.19,89.47,89.03,89.4,26523.0,89.19,89.47,89.03,89.4,26523.0
2020-05-04 14:00:00,89.37,89.64,89.17,89.26,56485.0,89.37,89.64,89.17,89.26,56485.0
2020-05-04 14:30:00,89.27,89.82,88.83,89.82,54579.0,89.27,89.82,88.83,89.82,54579.0
2020-05-04 15:00:00,89.84,89.99,89.51,89.94,61865.0,89.84,89.99,89.51,89.94,61865.0
2020-05-04 15:30:00,89.94,90.4,89.68,90.37,213895.0,89.94,90.4,89.68,90.37,213895.0
2020-05-05 09:30:00,91.35,91.6,90.52,90.85,43314.0,91.35,91.6,90.52,90.85,43314.0
2020-05-05 10:00:00,90.72,91.19,90.39,90.64,29799.0,90.72,91.19,90.39,90.64,29799.0
2020-05-05 10:30:00,90.65,91.15,90.58,90.79,42074.0,90.65,91.15,90.58,90.79,42074.0
2020-05-05 11:00:00,90.77,91.43,90.77,91.42,36624.0,90.77,91.43,90.77,91.42,36624.0
2020-05-05 11:30:00,91.43,91.98,91.39,91.98,28220.0,91.43,91.98,91.39,91.98,28220.0
2020-05-05 12:00:00,91.95,92.56,91.92,92.46,48252.0,91.95,92.56,91.92,92.46,48252.0
2020-05-05 12:30:00,92.49,92.82,92.3,92.65,51313.0,92.49,92.82,92.3,92.65,51313.0
2020-05-05 13:00:00,92.72,92.87,92.29,92.77,49943.0,92.72,92.87,92.29,92.77,49943.0
2020-05-05 13:30:00,92.84,93.6,92.62,93.3,77070.0,92.84,93.6,92.62,93.3,77070.0
2020-05-05 14:00:00,93.33,93.9,93.33,93.7,37051.0,93.33,93.9,93.33,93.7,37051.0
2020-05-05 14:30:00,93.69,93.85,93.4,93.78,39170.0,93.69,93.85,93.4,93.78,39170.0
2020-05-05 15:00:00,93.78,94.18,93.34,93.5,125148.0,93.78,94.18,93.34,93.5,125148.0
2020-05-05 15:30:00,93.44,93.68,92.63,93.21,160903.0,93.44,93.68,92.63,93.21,160903.0
2020-05-06 09:30:00,93.75,94.98,93.43,94.09,125761.0,93.75,94.98,93.43,94.09,125761.0
2020-05-06 10:00:00,94.18,94.68,93.8,94.61,32018.0,94.18,94.68,93.8,94.61,32018.0
2020-05-06 10:30:00,94.61,95.32,94.37,95.16,44186.0,94.61,95.32,94.37,95.16,44186.0
2020-05-06 11:00:00,95.18,95.35,94.64,94.83,36207.0,95.18,95.35,94.64,94.83,36207.0
2020-05-06 11:30:00,94.84,95.24,94.72,95.05,43591.0,94.84,95.24,94.72,95.05,43591.0
2020-05-06 12:00:00,95.09,96.05,94.97,95.95,28463.0,95.09,96.05,94.97,95.95,28463.0
2020-05-06 12:30:00,95.87,96.25,95.7,96.04,39065.0,95.87,96.25,95.7,96.04,39065.0
2020-05-06 13:00:00,96.03,96.19,95.79,95.9,29476.0,96.03,96.19,95.79,95.9,29476.0
2020-05-06 13:30:00,95.93,96.14,95.75,95.92,32174.0,95.93,96.14,95.75,95.92,32174.0
2020-05-06 14:00:00,95.91,95.94,95.32,95.46,35680.0,95.91,95.94,95.32,95.46,35680.0
2020-05-06 14:30:00,95.44,95.67,95.09,95.57,28914.0,95.44,95.67,95.09,95.57,28914.0
2020-05-06 15:00:00,95.57,95.76,95.41,95.48,43339.0,95.57,95.76,95.41,95.48,43339.0
2020-05-06 15:30:00,95.46,95.48,94.74,94.91,188905.0,95.46,95.48,94.74,94.91,188905.0
2020-05-07 09:30:00,96.54,96.59,93.31,94.04,117125.0,96.54,96.59,93.31,94.04,117125.0
2020-05-07 10:00:00,93.99,94.23,92.79,92.96,56310.0,93.99,94.23,92.79,92.96,56310.0
2020-05-07 10:30:00,92.89,93.11,91.61,92.05,75055.0,92.89,93.11,91.61,92.05,75055.0
2020-05-07 11:00:00,92.09,92.79,91.86,92.13,49791.0,92.09,92.79,91.86,92.13,49791.0
2020-05-07 11:30:00,92.06,93.0,91.93,92.37,71759.0,92.06,93.0,91.93,92.37,71759.0
2020-05-07 12:00:00,92.43,92.56,92.17,92.49,43160.0,92.43,92.56,92.17,92.49,43160.0
2020-05-07 12:30:00,92.45,93.01,92.38,92.82,37836.0,92.45,93.01,92.38,92.82,37836.0
2020-05-07 13:00:00,92.77,92.88,92.44,92.55,41213.0,92.77,92.88,92.44,92.55,41213.0
2020-05-07 13:30:00,92.54,92.71,92.06,92.19,52329.0,92.54,92.71,92.06,92.19,52329.0
2020-05-07 14:00:00,92.11,92.16,91.6,91.77,52863.0,92.11,92.16,91.6,91.77,52863.0
2020-05-07 14:30:00,91.84,92.13,91.49,92.06,58164.0,91.84,92.13,91.49,92.06,58164.0
2020-05-07 15:00:00,92.05,92.65,91.91,92.44,64663.0,92.05,92.65,91.91,92.44,64663.0
2020-05-07 15:30:00,92.44,92.45,91.78,91.89,145505.0,92.44,92.45,91.78,91.89,145505.0
2020-05-08 09:30:00,91.49,93.37,91.33,93.14,66969.0,91.49,93.37,91.33,93.14,66969.0
2020-05-08 10:00:00,93.2,93.55,92.71,93.48,43315.0,93.2,93.55,92.71,93.48,43315.0
2020-05-08 10:30:00,93.48,93.91,93.27,93.78,54692.0,93.48,93.91,93.27,93.78,54692.0
2020-05-08 11:00:00,93.78,94.69,93.57,94.63,43923.0,93.78,94.69,93.57,94.63,43923.0
2020-05-08 11:30:00,94.65,95.03,94.62,95.03,40624.0,94.65,95.03,94.62,95.03,40624.0
2020-05-08 12:00:00,95.03,95.43,94.94,95.22,35187.0,95.03,95.43,94.94,95.22,35187.0
2020-05-08 12:30:00,95.23,95.98,95.23,95.84,51396.0,95.23,95.98,95.23,95.84,51396.0
2020-05-08 13:00:00,95.83,95.98,95.21,95.26,51680.0,95.83,95.98,95.21,95.26,51680.0
2020-05-08 13:30:00,95.27,95.29,94.86,95.01,46516.0,95.27,95.29,94.86,95.01,46516.0
2020-05-08 14:00:00,94.98,95.04,94.53,94.81,52270.0,94.98,95.04,94.53,94.81,52270.0
2020-05-08 14:30:00,94.84,95.0,94.61,95.0,35016.0,94.84,95.0,94.61,95.0,35016.0
2020-05-08 15:00:00,95.0,95.49,94.57,95.41,77105.0,95.0,95.49,94.57,95.41,77105.0
2020-05-08 15:30:00,95.42,95.92,95.16,95.17,187618.0,95.42,95.92,95.16,95.17,187618.0
2020-05-11 09:30:00,93.41,95.8,93.26,95.47,222095.0,93.41,95.8,93.26,95.47,222095.0
2020-05-11 10:00:00,95.57,97.31,95.57,96.45,104947.0,95.57,97.31,95.57,96.45,104947.0
2020-05-11 10:30:00,96.43,96.55,95.86,96.39,45092.0,96.43,96.55,95.86,96.39,45092.0
2020-05-11 11:00:00,96.41,97.49,96.35,96.86,58469.0,96.41,97.49,96.35,96.86,58469.0
2020-05-11 11:30:00,96.9,97.37,96.72,96.99,35329.0,96.9,97.37,96.72,96.99,35329.0
2020-05-11 12:00:00,97.0,97.9,96.92,97.8,62856.0,97.0,97.9,96.92,97.8,62856.0
2020-05-11 12:30:00,97.8,98.34,97.69,98.18,54931.0,97.8,98.34,97.69,98.18,54931.0
2020-05-11 13:00:00,98.18,98.3,97.21,97.6,64555.0,98.18,98.3,97.21,97.6,64555.0
2020-05-11 13:30:00,97.56,97.63,96.75,96.92,68227.0,97.56,97.63,96.75,96.92,68227.0
2020-05-11 14:00:00,96.97,97.55,96.92,97.12,52221.0,96.97,97.55,96.92,97.12,52221.0
2020-05-11 14:30:00,97.08,97.88,97.06,97.48,63351.0,97.08,97.88,97.06,97.48,63351.0
2020-05-11 15:00:00,97.47,97.63,96.75,96.76,120912.0,97.47,97.63,96.75,96.76,120912.0
2020-05-11 15:30:00,96.73,97.55,96.31,96.37,361642.0,96.73,97.55,96.31,96.37,361642.0
2020-05-12 09:30:00,97.0,98.0,95.26,96.25,240325.0,97.0,98.0,95.26,96.25,240325.0
2020-05-12 10:00:00,96.33,97.74,95.85,97.04,215709.0,96.33,97.74,95.85,97.04,215709.0
2020-05-12 10:30:00,96.94,97.54,96.82,97.2,72026.0,96.94,97.54,96.82,97.2,72026.0
2020-05-12 11:00:00,97.23,98.74,97.16,98.65,159008.0,97.23,98.74,97.16,98.65,159008.0
2020-05-12 11:30:00,98.56,99.99,98.35,99.82,276663.0,98.56,99.99,98.35,99.82,276663.0
2020-05-12 12:00:00,99.84,100.64,99.67,100.44,289207.0,99.84,100.64,99.67,100.44,289207.0
2020-05-12 12:30:00,100.53,100.75,99.6,100.25,207930.0,100.53,100.75,99.6,100.25,207930.0
2020-05-12 13:00:00,100.26,100.51,99.0,99.13,179573.0,100.26,100.51,99.0,99.13,179573.0
2020-05-12 13:30:00,99.11,99.39,98.77,99.11,129543.0,99.11,99.39,98.77,99.11,129543.0
2020-05-12 14:00:00,99.06,99.15,98.52,99.14,82703.0,99.06,99.15,98.52,99.14,82703.0
2020-05-12 14:30:00,99.08,99.73,98.75,99.57,105086.0,99.08,99.73,98.75,99.57,105086.0
2020-05-12 15:00:00,99.54,99.6,97.93,98.1,175653.0,99.54,99.6,97.93,98.1,175653.0
2020-05-12 15:30:00,98.08,98.26,96.07,96.13,355057.0,98.08,98.26,96.07,96.13,355057.0
2020-05-13 09:30:00,96.94,97.55,94.93,96.9,71050.0,96.94,97.55,94.93,96.9,71050.0
2020-05-13 10:00:00,96.7,97.89,96.44,97.59,140518.0,96.7,97.89,96.44,97.59,140518.0
2020-05-13 10:30:00,97.68,98.13,97.15,97.24,101195.0,97.68,98.13,97.15,97.24,101195.0
2020-05-13 11:00:00,97.22,97.99,96.95,97.18,182051.0,97.22,97.99,96.95,97.18,182051.0
2020-05-13 11:30:00,97.16,97.43,95.46,95.57,121069.0,97.16,97.43,95.46,95.57,121069.0
2020-05-13 12:00:00,95.51,95.58,93.12,93.95,57751.0,95.51,95.58,93.12,93.95,57751.0
2020-05-13 12:30:00,93.95,94.96,93.93,94.8,59782.0,93.95,94.96,93.93,94.8,59782.0
2020-05-13 13:00:00,94.84,94.85,93.91,94.21,46559.0,94.84,94.85,93.91,94.21,46559.0
2020-05-13 13:30:00,94.15,94.65,94.07,94.55,38786.0,94.15,94.65,94.07,94.55,38786.0
2020-05-13 14:00:00,94.52,95.73,94.34,95.48,118422.0,94.52,95.73,94.34,95.48,118422.0
2020-05-13 14:30:00,95.41,95.73,95.11,95.11,28247.0,95.41,95.73,95.11,95.11,28247.0
2020-05-13 15:00:00,95.18,95.56,94.35,94.68,56240.0,95.18,95.56,94.35,94.68,56240.0
2020-05-13 15:30:00,94.62,95.01,94.36,94.69,170055.0,94.62,95.01,94.36,94.69,170055.0
2020-05-14 09:30:00,93.74,93.97,91.86,92.22,157478.0,93.74,93.97,91.86,92.22,157478.0
2020-05-14 10:00:00,92.09,93.21,91.7,92.14,61483.0,92.09,93.21,91.7,92.14,61483.0
2020-05-14 10:30:00,92.2,92.28,91.16,91.54,101817.0,92.2,92.28,91.16,91.54,101817.0
2020-05-14 11:00:00,91.67,92.57,91.59,92.03,41455.0,91.67,92.57,91.59,92.03,41455.0
2020-05-14 11:30:00,92.03,92.12,90.75,90.91,72451.0,92.03,92.12,90.75,90.91,72451.0
2020-05-14 12:00:00,90.89,91.96,90.87,91.94,97644.0,90.89,91.96,90.87,91.94,97644.0
2020-05-14 12:30:00,91.95,92.04,91.17,91.68,62741.0,91.95,92.04,91.17,91.68,62741.0
2020-05-14 13:00:00,91.75,92.16,90.82,90.98,59526.0,91.75,92.16,90.82,90.98,59526.0
2020-05-14 13:30:00,90.98,91.29,90.01,90.05,80719.0,90.98,91.29,90.01,90.05,80719.0
2020-05-14 14:00:00,90.06,90.06,89.48,89.56,93560.0,90.06,90.06,89.48,89.56,93560.0
2020-05-14 14:30:00,89.6,89.89,89.2,89.56,83468.0,89.6,89.89,89.2,89.56,83468.0
2020-05-14 15:00:00,89.53,90.83,89.49,90.72,117685.0,89.53,90.83,89.49,90.72,117685.0
2020-05-14 15:30:00,90.78,92.17,90.6,91.79,270478.0,90.78,92.17,90.6,91.79,270478.0
2020-05-15 09:30:00,90.39,92.95,90.04,92.91,140510.0,90.39,92.95,90.04,92.91,140510.0
2020-05-15 10:00:00,92.99,93.77,92.89,93.44,116201.0,92.99,93.77,92.89,93.44,116201.0
2020-05-15 10:30:00,93.38,93.86,92.89,93.37,113185.0,93.38,93.86,92.89,93.37,113185.0
2020-05-15 11:00:00,93.37,93.84,93.1,93.78,87332.0,93.37,93.84,93.1,93.78,87332.0
2020-05-15 11:30:00,93.78,94.2,93.53,94.2,102490.0,93.78,94.2,93.53,94.2,102490.0
2020-05-15 12:00:00,94.17,94.74,94.16,94.54,50174.0,94.17,94.74,94.16,94.54,50174.0
2020-05-15 12:30:00,94.48,94.61,93.81,93.84,38024.0,94.48,94.61,93.81,93.84,38024.0
2020-05-15 13:00:00,93.86,94.75,93.85,94.16,25521.0,93.86,94.75,93.85,94.16,25521.0
2020-05-15 13:30:00,94.18,94.32,93.65,93.96,45429.0,94.18,94.32,93.65,93.96,45429.0
2020-05-15 14:00:00,94.01,94.09,93.5,93.5,73041.0,94.01,94.09,93.5,93.5,73041.0
2020-05-15 14:30:00,93.51,93.63,93.22,93.22,56041.0,93.51,93.63,93.22,93.22,56041.0
2020-05-15 15:00:00,93.28,93.73,93.17,93.43,78042.0,93.28,93.73,93.17,93.43,78042.0
2020-05-15 15:30:00,93.41,93.85,93.17,93.85,188052.0,93.41,93.85,93.17,93.85,188052.0
2020-05-18 09:30:00,96.51,96.72,95.03,95.37,130466.0,96.51,96.72,95.03,95.37,130466.0
2020-05-18 10:00:00,95.37,96.06,95.08,95.92,77502.0,95.37,96.06,95.08,95.92,77502.0
2020-05-18 10:30:00,96.0,96.21,95.83,95.94,35822.0,96.0,96.21,95.83,95.94,35822.0
2020-05-18 11:00:00,95.96,96.22,95.57,96.02,47140.0,95.96,96.22,95.57,96.02,47140.0
2020-05-18 11:30:00,96.04,96.55,95.99,96.01,56641.0,96.04,96.55,95.99,96.01,56641.0
2020-05-18 12:00:00,96.02,96.16,95.53,96.16,36843.0,96.02,96.16,95.53,96.16,36843.0
2020-05-18 12:30:00,96.07,96.07,95.11,95.57,31953.0,96.07,96.07,95.11,95.57,31953.0
2020-05-18 13:00:00,95.6,95.93,95.51,95.63,33212.0,95.6,95.93,95.51,95.63,33212.0
2020-05-18 13:30:00,95.56,95.69,95.31,95.58,25162.0,95.56,95.69,95.31,95.58,25162.0
2020-05-18 14:00:00,95.59,96.08,95.53,95.92,126410.0,95.59,96.08,95.53,95.92,126410.0
2020-05-18 14:30:00,96.0,96.11,95.71,95.73,25410.0,96.0,96.11,95.71,95.73,25410.0
2020-05-18 15:00:00,95.74,95.92,95.5,95.68,34786.0,95.74,95.92,95.5,95.68,34786.0
2020-05-18 15:30:00,95.71,96.1,95.25,95.34,121389.0,95.71,96.1,95.25,95.34,121389.0
2020-05-19 09:30:00,95.41,96.33,95.18,95.53,32013.0,95.41,96.33,95.18,95.53,32013.0
2020-05-19 10:00:00,95.53,95.93,95.25,95.41,33174.0,95.53,95.93,95.25,95.41,33174.0
2020-05-19 10:30:00,95.42,95.44,94.89,95.41,25061.0,95.42,95.44,94.89,95.41,25061.0
2020-05-19 11:00:00,95.39,95.45,94.59,94.74,27754.0,95.39,95.45,94.59,94.74,27754.0
2020-05-19 11:30:00,94.68,94.69,93.82,93.93,24039.0,94.68,94.69,93.82,93.93,24039.0
2020-05-19 12:00:00,93.95,94.11,93.7,93.87,27647.0,93.95,94.11,93.7,93.87,27647.0
2020-05-19 12:30:00,93.83,94.22,93.75,94.12,16585.0,93.83,94.22,93.75,94.12,16585.0
2020-05-19 13:00:00,94.06,94.33,94.0,94.26,24436.0,94.06,94.33,94.0,94.26,24436.0
2020-05-19 13:30:00,94.29,94.36,94.15,94.29,35240.0,94.29,94.36,94.15,94.29,35240.0
2020-05-19 14:00:00,94.34,95.33,94.34,95.33,26537.0,94.34,95.33,94.34,95.33,26537.0
2020-05-19 14:30:00,95.34,95.91,94.68,94.82,71917.0,95.34,95.91,94.68,94.82,71917.0
2020-05-19 15:00:00,94.77,95.14,94.71,95.02,40560.0,94.77,95.14,94.71,95.02,40560.0
2020-05-19 15:30:00,95.02,95.09,93.87,93.88,162212.0,95.02,95.09,93.87,93.88,162212.0
2020-05-20 09:30:00,94.98,95.34,93.83,93.88,99153.0,94.98,95.34,93.83,93.88,99153.0
2020-05-20 10:00:00,93.95,94.07,93.42,93.79,65762.0,93.95,94.07,93.42,93.79,65762.0
2020-05-20 10:30:00,93.72,93.88,93.06,93.52,77181.0,93.72,93.88,93.06,93.52,77181.0
2020-05-20 11:00:00,93.48,93.65,93.08,93.23,59589.0,93.48,93.65,93.08,93.23,59589.0
2020-05-20 11:30:00,93.26,93.79,93.18,93.65,33311.0,93.26,93.79,93.18,93.65,33311.0
2020-05-20 12:00:00,93.71,93.85,93.33,93.34,29721.0,93.71,93.85,93.33,93.34,29721.0
2020-05-20 12:30:00,93.39,93.39,92.73,93.0,51732.0,93.39,93.39,92.73,93.0,51732.0
2020-05-20 13:00:00,93.03,93.51,92.87,93.47,44022.0,93.03,93.51,92.87,93.47,44022.0
2020-05-20 13:30:00,93.47,93.97,93.47,93.73,32563.0,93.47,93.97,93.47,93.73,32563.0
2020-05-20 14:00:00,93.73,94.0,93.51,93.51,43840.0,93.73,94.0,93.51,93.51,43840.0
2020-05-20 14:30:00,93.47,93.71,93.36,93.46,55667.0,93.47,93.71,93.36,93.46,55667.0
2020-05-20 15:00:00,93.47,93.67,93.18,93.45,70626.0,93.47,93.67,93.18,93.45,70626.0
2020-05-20 15:30:00,93.48,94.08,93.32,94.05,215597.0,93.48,94.08,93.32,94.05,215597.0
2020-05-21 09:30:00,94.04,94.44,93.45,93.88,30912.0,94.04,94.44,93.45,93.88,30912.0
2020-05-21 10:00:00,93.98,94.12,92.46,92.87,52741.0,93.98,94.12,92.46,92.87,52741.0
2020-05-21 10:30:00,92.71,93.78,92.44,93.31,132814.0,92.71,93.78,92.44,93.31,132814.0
2020-05-21 11:00:00,93.31,93.31,92.89,93.22,32850.0,93.31,93.31,92.89,93.22,32850.0
2020-05-21 11:30:00,93.18,93.36,93.01,93.19,31707.0,93.18,93.36,93.01,93.19,31707.0
2020-05-21 12:00:00,93.23,94.1,93.23,93.88,42246.0,93.23,94.1,93.23,93.88,42246.0
2020-05-21 12:30:00,93.9,94.64,93.7,94.61,64898.0,93.9,94.64,93.7,94.61,64898.0
2020-05-21 13:00:00,94.62,94.96,94.51,94.85,37096.0,94.62,94.96,94.51,94.85,37096.0
2020-05-21 13:30:00,94.9,95.41,94.86,95.3,42808.0,94.9,95.41,94.86,95.3,42808.0
2020-05-21 14:00:00,95.27,95.52,95.18,95.38,63049.0,95.27,95.52,95.18,95.38,63049.0
2020-05-21 14:30:00,95.4,95.42,94.79,95.1,38926.0,95.4,95.42,94.79,95.1,38926.0
2020-05-21 15:00:00,95.13,95.25,94.79,94.79,29874.0,95.13,95.25,94.79,94.79,29874.0
2020-05-21 15:30:00,94.81,95.08,94.73,94.86,180053.0,94.81,95.08,94.73,94.86,180053.0
2020-05-22 09:30:00,94.55,95.67,93.67,95.56,48994.0,94.55,95.67,93.67,95.56,48994.0
2020-05-22 10:00:00,95.38,95.5,94.48,95.39,31611.0,95.38,95.5,94.48,95.39,31611.0
2020-05-22 10:30:00,95.37,95.46,94.9,95.15,48796.0,95.37,95.46,94.9,95.15,48796.0
2020-05-22 11:00:00,95.15,95.68,95.06,95.65,49679.0,95.15,95.68,95.06,95.65,49679.0
2020-05-22 11:30:00,95.63,95.86,95.45,95.74,70467.0,95.63,95.86,95.45,95.74,70467.0
2020-05-22 12:00:00,95.8,96.51,95.73,96.27,38970.0,95.8,96.51,95.73,96.27,38970.0
2020-05-22 12:30:00,96.33,97.41,96.32,97.17,80922.0,96.33,97.41,96.32,97.17,80922.0
2020-05-22 13:00:00,97.21,97.71,97.02,97.51,29577.0,97.21,97.71,97.02,97.51,29577.0
2020-05-22 13:30:00,97.49,98.27,97.35,98.17,60945.0,97.49,98.27,97.35,98.17,60945.0
2020-05-22 14:00:00,98.18,98.27,97.26,97.45,45781.0,98.18,98.27,97.26,97.45,45781.0
2020-05-22 14:30:00,97.46,97.5,96.7,97.0,62155.0,97.46,97.5,96.7,97.0,62155.0
2020-05-22 15:00:00,97.03,97.1,96.43,96.75,61214.0,97.03,97.1,96.43,96.75,61214.0
2020-05-22 15:30:00,96.75,97.56,96.64,97.52,194363.0,96.75,97.56,96.64,97.52,194363.0
2020-05-26 09:30:00,101.53,103.49,100.23,103.3,442814.0,101.53,103.49,100.23,103.3,442814.0
2020-05-26 10:00:00,103.24,106.49,102.79,105.28,523275.0,103.24,106.49,102.79,105.28,523275.0
2020-05-26 10:30:00,105.15,106.89,105.02,105.29,280826.0,105.15,106.89,105.02,105.29,280826.0
2020-05-26 11:00:00,105.39,105.84,103.55,103.77,189141.0,105.39,105.84,103.55,103.77,189141.0
2020-05-26 11:30:00,103.69,104.21,103.25,103.93,134087.0,103.69,104.21,103.25,103.93,134087.0
2020-05-26 12:00:00,103.94,104.14,103.55,103.63,128668.0,103.94,104.14,103.55,103.63,128668.0
2020-05-26 12:30:00,103.64,104.65,103.6,104.08,93425.0,103.64,104.65,103.6,104.08,93425.0
2020-05-26 13:00:00,104.02,104.1,103.29,103.94,84290.0,104.02,104.1,103.29,103.94,84290.0
2020-05-26 13:30:00,103.93,109.51,103.9,107.0,751353.0,103.93,109.51,103.9,107.0,751353.0
2020-05-26 14:00:00,106.97,107.29,105.27,106.72,192689.0,106.97,107.29,105.27,106.72,192689.0
2020-05-26 14:30:00,106.75,107.22,106.42,106.86,123498.0,106.75,107.22,106.42,106.86,123498.0
2020-05-26 15:00:00,106.86,106.86,104.85,105.2,211745.0,106.86,106.86,104.85,105.2,211745.0
2020-05-26 15:30:00,105.2,105.36,103.25,103.74,393871.0,105.2,105.36,103.25,103.74,393871.0
2020-05-27 09:30:00,103.15,103.74,102.53,103.37,140599.0,103.15,103.74,102.53,103.37,140599.0
2020-05-27 10:00:00,103.36,104.88,103.34,104.71,200602.0,103.36,104.88,103.34,104.71,200602.0
2020-05-27 10:30:00,104.68,104.69,101.51,101.87,176350.0,104.68,104.69,101.51,101.87,176350.0
2020-05-27 11:00:00,101.96,103.1,101.26,102.88,87743.0,101.96,103.1,101.26,102.88,87743.0
2020-05-27 11:30:00,102.93,104.44,102.88,104.25,79317.0,102.93,104.44,102.88,104.25,79317.0
2020-05-27 12:00:00,104.29,105.42,104.28,105.24,125597.0,104.29,105.42,104.28,105.24,125597.0
2020-05-27 12:30:00,105.3,105.8,105.15,105.5,72943.0,105.3,105.8,105.15,105.5,72943.0
2020-05-27 13:00:00,105.5,106.15,105.01,105.84,74041.0,105.5,106.15,105.01,105.84,74041.0
2020-05-27 13:30:00,105.89,105.89,104.56,104.99,111169.0,105.89,105.89,104.56,104.99,111169.0
2020-05-27 14:00:00,104.97,105.5,104.8,105.35,97153.0,104.97,105.5,104.8,105.35,97153.0
2020-05-27 14:30:00,105.55,106.16,105.24,106.1,68626.0,105.55,106.16,105.24,106.1,68626.0
2020-05-27 15:00:00,106.1,106.65,105.9,106.04,105034.0,106.1,106.65,105.9,106.04,105034.0
2020-05-27 15:30:00,105.98,106.7,105.84,106.7,213649.0,105.98,106.7,105.84,106.7,213649.0
2020-05-28 09:30:00,105.88,107.97,105.81,106.88,140838.0,105.88,107.97,105.81,106.88,140838.0
2020-05-28 10:00:00,106.99,107.83,106.57,107.32,86481.0,106.99,107.83,106.57,107.32,86481.0
2020-05-28 10:30:00,107.37,108.11,107.35,108.09,87143.0,107.37,108.11,107.35,108.09,87143.0
2020-05-28 11:00:00,108.06,108.24,107.68,108.05,54167.0,108.06,108.24,107.68,108.05,54167.0
2020-05-28 11:30:00,108.06,108.06,107.22,107.67,69427.0,108.06,108.06,107.22,107.67,69427.0
2020-05-28 12:00:00,107.65,108.15,107.55,107.8,54581.0,107.65,108.15,107.55,107.8,54581.0
2020-05-28 12:30:00,107.81,107.98,107.16,107.79,44751.0,107.81,107.98,107.16,107.79,44751.0
2020-05-28 13:00:00,107.78,107.83,107.11,107.14,46953.0,107.78,107.83,107.11,107.14,46953.0
2020-05-28 13:30:00,107.1,107.56,106.97,107.11,42605.0,107.1,107.56,106.97,107.11,42605.0
2020-05-28 14:00:00,107.1,107.16,106.29,106.48,49661.0,107.1,107.16,106.29,106.48,49661.0
2020-05-28 14:30:00,106.44,106.68,106.27,106.55,36053.0,106.44,106.68,106.27,106.55,36053.0
2020-05-28 15:00:00,106.53,106.6,106.08,106.29,58788.0,106.53,106.6,106.08,106.29,58788.0
2020-05-28 15:30:00,106.26,106.36,105.23,105.61,146346.0,106.26,106.36,105.23,105.61,146346.0
2020-05-29 09:30:00,106.18,107.11,105.5,105.96,49893.0,106.18,107.11,105.5,105.96,49893.0
2020-05-29 10:00:00,105.92,106.55,104.33,104.53,86930.0,105.92,106.55,104.33,104.53,86930.0
2020-05-29 10:30:00,104.56,104.87,103.91,104.16,69987.0,104.56,104.87,103.91,104.16,69987.0
2020-05-29 11:00:00,104.17,104.68,103.75,104.4,38073.0,104.17,104.68,103.75,104.4,38073.0
2020-05-29 11:30:00,104.38,104.64,104.02,104.34,30585.0,104.38,104.64,104.02,104.34,30585.0
2020-05-29 12:00:00,104.35,104.69,104.0,104.2,41236.0,104.35,104.69,104.0,104.2,41236.0
2020-05-29 12:30:00,104.14,104.43,103.69,104.18,54821.0,104.14,104.43,103.69,104.18,54821.0
2020-05-29 13:00:00,104.35,104.9,104.16,104.76,34000.0,104.35,104.9,104.16,104.76,34000.0
2020-05-29 13:30:00,104.82,104.84,104.24,104.62,38234.0,104.82,104.84,104.24,104.62,38234.0
2020-05-29 14:00:00,104.62,105.69,104.5,105.53,46824.0,104.62,105.69,104.5,105.53,46824.0
2020-05-29 14:30:00,105.55,105.55,103.79,104.98,65275.0,105.55,105.55,103.79,104.98,65275.0
2020-05-29 15:00:00,104.89,105.97,104.89,105.53,78938.0,104.89,105.97,104.89,105.53,78938.0
2020-05-29 15:30:00,105.49,106.67,105.38,106.61,302501.0,105.49,106.67,105.38,106.61,302501.0
2020-06-01 09:30:00,106.51,107.22,104.98,105.41,142550.0,106.51,107.22,104.98,105.41,142550.0
2020-06-01 10:00:00,105.61,106.07,104.95,105.87,93391.0,105.61,106.07,104.95,105.87,93391.0
2020-06-01 10:30:00,105.89,107.1,105.86,107.1,171694.0,105.89,107.1,105.86,107.1,171694.0
2020-06-01 11:00:00,107.07,107.11,106.17,106.53,58426.0,107.07,107.11,106.17,106.53,58426.0
2020-06-01 11:30:00,106.66,107.5,106.59,107.05,50966.0,106.66,107.5,106.59,107.05,50966.0
2020-06-01 12:00:00,107.03,107.18,106.71,107.05,36234.0,107.03,107.18,106.71,107.05,36234.0
2020-06-01 12:30:00,107.09,107.51,107.05,107.33,27329.0,107.09,107.51,107.05,107.33,27329.0
2020-06-01 13:00:00,107.31,107.78,107.23,107.43,42289.0,107.31,107.78,107.23,107.43,42289.0
2020-06-01 13:30:00,107.39,108.16,107.32,107.5,63736.0,107.39,108.16,107.32,107.5,63736.0
2020-06-01 14:00:00,107.52,107.58,106.74,107.3,33720.0,107.52,107.58,106.74,107.3,33720.0
2020-06-01 14:30:00,107.3,107.65,107.25,107.57,40430.0,107.3,107.65,107.25,107.57,40430.0
2020-06-01 15:00:00,107.61,107.97,107.14,107.63,66410.0,107.61,107.97,107.14,107.63,66410.0
2020-06-01 15:30:00,107.65,107.77,106.92,107.43,135405.0,107.65,107.77,106.92,107.43,135405.0
2020-06-02 09:30:00,106.71,107.95,105.5,107.95,57630.0,106.71,107.95,105.5,107.95,57630.0
2020-06-02 10:00:00,107.99,108.47,107.68,108.2,58797.0,107.99,108.47,107.68,108.2,58797.0
2020-06-02 10:30:00,108.09,108.22,106.31,106.56,113705.0,108.09,108.22,106.31,106.56,113705.0
2020-06-02 11:00:00,106.58,106.58,105.57,105.6,73024.0,106.58,106.58,105.57,105.6,73024.0
2020-06-02 11:30:00,105.67,106.44,105.55,106.2,16284.0,105.67,106.44,105.55,106.2,16284.0
2020-06-02 12:00:00,106.37,107.0,106.25,106.84,19440.0,106.37,107.0,106.25,106.84,19440.0
2020-06-02 12:30:00,106.8,107.26,106.62,107.23,24539.0,106.8,107.26,106.62,107.23,24539.0
2020-06-02 13:00:00,107.15,107.27,107.06,107.09,16795.0,107.15,107.27,107.06,107.09,16795.0
2020-06-02 13:30:00,107.12,107.83,107.0,107.83,29646.0,107.12,107.83,107.0,107.83,29646.0
2020-06-02 14:00:00,107.81,108.04,107.32,108.03,57734.0,107.81,108.04,107.32,108.03,57734.0
2020-06-02 14:30:00,108.06,108.49,107.92,108.28,42583.0,108.06,108.49,107.92,108.28,42583.0
2020-06-02 15:00:00,108.33,108.42,107.78,107.95,52710.0,108.33,108.42,107.78,107.95,52710.0
2020-06-02 15:30:00,107.95,108.56,107.91,108.42,106035.0,107.95,108.56,107.91,108.42,106035.0
2020-06-03 09:30:00,108.34,108.95,107.82,108.65,51578.0,108.34,108.95,107.82,108.65,51578.0
2020-06-03 10:00:00,108.65,108.84,107.38,107.89,64374.0,108.65,108.84,107.38,107.89,64374.0
2020-06-03 10:30:00,107.88,108.17,107.54,107.86,44656.0,107.88,108.17,107.54,107.86,44656.0
2020-06-03 11:00:00,107.76,108.31,107.58,108.18,43694.0,107.76,108.31,107.58,108.18,43694.0
2020-06-03 11:30:00,108.21,108.29,107.89,107.9,22993.0,108.21,108.29,107.89,107.9,22993.0
2020-06-03 12:00:00,107.85,108.57,107.74,108.57,75792.0,107.85,108.57,107.74,108.57,75792.0
2020-06-03 12:30:00,108.61,109.67,108.56,109.58,89563.0,108.61,109.67,108.56,109.58,89563.0
2020-06-03 13:00:00,109.62,110.9,109.48,110.9,113936.0,109.62,110.9,109.48,110.9,113936.0
2020-06-03 13:30:00,111.0,111.6,110.42,110.57,219319.0,111.0,111.6,110.42,110.57,219319.0
2020-06-03 14:00:00,110.54,111.41,110.41,111.34,112967.0,110.54,111.41,110.41,111.34,112967.0
2020-06-03 14:30:00,111.41,112.09,111.41,111.86,139442.0,111.41,112.09,111.41,111.86,139442.0
2020-06-03 15:00:00,111.82,112.39,111.78,112.38,113910.0,111.82,112.39,111.78,112.38,113910.0
2020-06-03 15:30:00,112.38,112.38,110.98,111.11,318182.0,112.38,112.38,110.98,111.11,318182.0
2020-06-04 09:30:00,109.94,112.58,109.69,111.42,84964.0,109.94,112.58,109.69,111.42,84964.0
2020-06-04 10:00:00,111.4,111.6,109.82,110.09,84260.0,111.4,111.6,109.82,110.09,84260.0
2020-06-04 10:30:00,110.01,110.01,108.77,108.77,98584.0,110.01,110.01,108.77,108.77,98584.0
2020-06-04 11:00:00,108.78,109.14,108.11,108.27,58909.0,108.78,109.14,108.11,108.27,58909.0
2020-06-04 11:30:00,108.27,109.02,108.14,108.77,69769.0,108.27,109.02,108.14,108.77,69769.0
2020-06-04 12:00:00,108.81,108.98,108.34,108.49,40558.0,108.81,108.98,108.34,108.49,40558.0
2020-06-04 12:30:00,108.45,108.46,107.4,107.4,65653.0,108.45,108.46,107.4,107.4,65653.0
2020-06-04 13:00:00,107.4,108.41,107.18,108.39,43034.0,107.4,108.41,107.18,108.39,43034.0
2020-06-04 13:30:00,108.43,109.42,108.43,109.09,48374.0,108.43,109.42,108.43,109.09,48374.0
2020-06-04 14:00:00,109.17,109.26,108.36,108.45,50178.0,109.17,109.26,108.36,108.45,50178.0
2020-06-04 14:30:00,108.49,108.5,107.8,107.95,36767.0,108.49,108.5,107.8,107.95,36767.0
2020-06-04 15:00:00,107.94,108.14,107.14,107.53,59993.0,107.94,108.14,107.14,107.53,59993.0
2020-06-04 15:30:00,107.55,107.91,106.84,107.41,264563.0,107.55,107.91,106.84,107.41,264563.0
2020-06-05 09:30:00,107.46,109.71,106.41,109.1,63177.0,107.46,109.71,106.41,109.1,63177.0
2020-06-05 10:00:00,108.88,109.6,107.72,108.73,69309.0,108.88,109.6,107.72,108.73,69309.0
2020-06-05 10:30:00,108.67,109.12,108.26,108.36,37019.0,108.67,109.12,108.26,108.36,37019.0
2020-06-05 11:00:00,108.24,108.24,106.73,107.49,57506.0,108.24,108.24,106.73,107.49,57506.0
2020-06-05 11:30:00,107.58,107.58,106.33,106.73,67715.0,107.58,107.58,106.33,106.73,67715.0
2020-06-05 12:00:00,106.81,106.81,105.9,106.11,75748.0,106.81,106.81,105.9,106.11,75748.0
2020-06-05 12:30:00,106.2,106.5,105.79,106.04,60999.0,106.2,106.5,105.79,106.04,60999.0
2020-06-05 13:00:00,106.09,106.78,105.99,106.55,22229.0,106.09,106.78,105.99,106.55,22229.0
2020-06-05 13:30:00,106.66,106.69,106.25,106.3,23727.0,106.66,106.69,106.25,106.3,23727.0
2020-06-05 14:00:00,106.26,107.13,106.09,107.05,33254.0,106.26,107.13,106.09,107.05,33254.0
2020-06-05 14:30:00,107.08,107.1,105.82,105.82,44575.0,107.08,107.1,105.82,105.82,44575.0
2020-06-05 15:00:00,105.89,106.22,105.45,106.19,71526.0,105.89,106.22,105.45,106.19,71526.0
2020-06-05 15:30:00,106.24,106.25,105.22,105.7,220768.0,106.24,106.25,105.22,105.7,220768.0
2020-06-08 09:30:00,105.22,105.36,104.23,105.27,96491.0,105.22,105.36,104.23,105.27,96491.0
2020-06-08 10:00:00,105.15,106.67,104.61,106.63,78901.0,105.15,106.67,104.61,106.63,78901.0
2020-06-08 10:30:00,106.63,107.33,106.43,107.0,29906.0,106.63,107.33,106.43,107.0,29906.0
2020-06-08 11:00:00,106.94,107.24,106.57,106.57,24805.0,106.94,107.24,106.57,106.57,24805.0
2020-06-08 11:30:00,106.68,107.04,106.49,106.68,21811.0,106.68,107.04,106.49,106.68,21811.0
2020-06-08 12:00:00,106.69,106.84,106.21,106.42,30314.0,106.69,106.84,106.21,106.42,30314.0
2020-06-08 12:30:00,106.42,106.88,106.23,106.24,20253.0,106.42,106.88,106.23,106.24,20253.0
2020-06-08 13:00:00,106.28,106.44,106.19,106.43,32653.0,106.28,106.44,106.19,106.43,32653.0
2020-06-08 13:30:00,106.42,106.91,106.37,106.81,22900.0,106.42,106.91,106.37,106.81,22900.0
2020-06-08 14:00:00,106.84,106.88,106.48,106.5,34379.0,106.84,106.88,106.48,106.5,34379.0
2020-06-08 14:30:00,106.48,107.17,106.42,107.0,29952.0,106.48,107.17,106.42,107.0,29952.0
2020-06-08 15:00:00,107.0,107.0,106.35,106.35,45981.0,107.0,107.0,106.35,106.35,45981.0
2020-06-08 15:30:00,106.39,106.87,106.16,106.85,147775.0,106.39,106.87,106.16,106.85,147775.0
2020-06-09 09:30:00,106.84,107.5,105.73,106.25,42912.0,106.84,107.5,105.73,106.25,42912.0
2020-06-09 10:00:00,106.07,106.07,105.27,105.7,34844.0,106.07,106.07,105.27,105.7,34844.0
2020-06-09 10:30:00,105.7,106.39,105.53,106.31,21843.0,105.7,106.39,105.53,106.31,21843.0
2020-06-09 11:00:00,106.35,106.61,106.05,106.17,21505.0,106.35,106.61,106.05,106.17,21505.0
2020-06-09 11:30:00,106.19,106.32,105.54,105.67,22969.0,106.19,106.32,105.54,105.67,22969.0
2020-06-09 12:00:00,105.75,106.24,105.69,106.19,15874.0,105.75,106.24,105.69,106.19,15874.0
2020-06-09 12:30:00,106.23,106.88,106.13,106.86,29037.0,106.23,106.88,106.13,106.86,29037.0
2020-06-09 13:00:00,106.8,106.9,106.25,106.58,32959.0,106.8,106.9,106.25,106.58,32959.0
2020-06-09 13:30:00,106.59,107.2,106.53,106.87,30829.0,106.59,107.2,106.53,106.87,30829.0
2020-06-09 14:00:00,106.84,107.03,106.48,106.54,88824.0,106.84,107.03,106.48,106.54,88824.0
2020-06-09 14:30:00,106.53,106.53,105.49,105.51,51059.0,106.53,106.53,105.49,105.51,51059.0
2020-06-09 15:00:00,105.51,105.99,105.46,105.51,61077.0,105.51,105.99,105.46,105.51,61077.0
2020-06-09 15:30:00,105.51,105.66,104.84,105.1,188871.0,105.51,105.66,104.84,105.1,188871.0
2020-06-10 09:30:00,107.56,107.89,106.68,107.46,87705.0,107.56,107.89,106.68,107.46,87705.0
2020-06-10 10:00:00,107.52,107.61,106.77,107.13,81691.0,107.52,107.61,106.77,107.13,81691.0
2020-06-10 10:30:00,107.1,107.27,106.14,106.5,71810.0,107.1,107.27,106.14,106.5,71810.0
2020-06-10 11:00:00,106.48,106.88,106.29,106.68,42499.0,106.48,106.88,106.29,106.68,42499.0
2020-06-10 11:30:00,106.67,106.91,106.5,106.67,25514.0,106.67,106.91,106.5,106.67,25514.0
2020-06-10 12:00:00,106.68,107.16,106.44,107.16,45920.0,106.68,107.16,106.44,107.16,45920.0
2020-06-10 12:30:00,107.2,107.46,106.98,107.26,30373.0,107.2,107.46,106.98,107.26,30373.0
2020-06-10 13:00:00,107.26,107.8,106.99,107.65,35411.0,107.26,107.8,106.99,107.65,35411.0
2020-06-10 13:30:00,107.68,107.84,107.1,107.15,68326.0,107.68,107.84,107.1,107.15,68326.0
2020-06-10 14:00:00,107.1,108.08,107.1,107.99,79520.0,107.1,108.08,107.1,107.99,79520.0
2020-06-10 14:30:00,108.04,108.04,107.02,107.18,71065.0,108.04,108.04,107.02,107.18,71065.0
2020-06-10 15:00:00,107.17,108.22,106.94,108.08,81054.0,107.17,108.22,106.94,108.08,81054.0
2020-06-10 15:30:00,108.1,108.55,107.55,107.62,223489.0,108.1,108.55,107.55,107.62,223489.0
2020-06-11 09:30:00,106.68,107.03,104.87,105.76,89547.0,106.68,107.03,104.87,105.76,89547.0
2020-06-11 10:00:00,105.91,106.33,105.36,105.85,32151.0,105.91,106.33,105.36,105.85,32151.0
2020-06-11 10:30:00,106.07,107.29,106.03,106.06,63231.0,106.07,107.29,106.03,106.06,63231.0
2020-06-11 11:00:00,106.14,106.4,105.65,106.11,98333.0,106.14,106.4,105.65,106.11,98333.0
2020-06-11 11:30:00,106.05,106.61,106.0,106.51,29273.0,106.05,106.61,106.0,106.51,29273.0
2020-06-11 12:00:00,106.52,106.54,104.75,104.94,51574.0,106.52,106.54,104.75,104.94,51574.0
2020-06-11 12:30:00,105.17,106.18,104.69,104.74,44672.0,105.17,106.18,104.69,104.74,44672.0
2020-06-11 13:00:00,104.9,105.12,104.22,104.35,23259.0,104.9,105.12,104.22,104.35,23259.0
2020-06-11 13:30:00,104.25,104.89,104.17,104.76,24653.0,104.25,104.89,104.17,104.76,24653.0
2020-06-11 14:00:00,104.74,105.28,104.43,105.24,40964.0,104.74,105.28,104.43,105.24,40964.0
2020-06-11 14:30:00,105.27,105.27,104.25,104.78,70230.0,105.27,105.27,104.25,104.78,70230.0
2020-06-11 15:00:00,104.73,105.37,104.18,104.27,58337.0,104.73,105.37,104.18,104.27,58337.0
2020-06-11 15:30:00,104.2,104.91,103.86,103.88,160950.0,104.2,104.91,103.86,103.88,160950.0
2020-06-12 09:30:00,106.06,106.81,105.27,106.45,83252.0,106.06,106.81,105.27,106.45,83252.0
2020-06-12 10:00:00,106.44,106.52,105.5,105.73,56431.0,106.44,106.52,105.5,105.73,56431.0
2020-06-12 10:30:00,105.79,106.01,104.54,104.55,68154.0,105.79,106.01,104.54,104.55,68154.0
2020-06-12 11:00:00,104.59,104.75,103.73,104.15,59612.0,104.59,104.75,103.73,104.15,59612.0
2020-06-12 11:30:00,104.18,105.7,104.15,105.7,40164.0,104.18,105.7,104.15,105.7,40164.0
2020-06-12 12:00:00,105.64,105.96,104.64,104.69,56532.0,105.64,105.96,104.64,104.69,56532.0
2020-06-12 12:30:00,104.62,104.82,104.27,104.73,16631.0,104.62,104.82,104.27,104.73,16631.0
2020-06-12 13:00:00,104.77,104.8,104.17,104.27,26578.0,104.77,104.8,104.17,104.27,26578.0
2020-06-12 13:30:00,104.23,104.31,103.16,103.16,29403.0,104.23,104.31,103.16,103.16,29403.0
2020-06-12 14:00:00,103.08,104.36,103.08,104.24,38164.0,103.08,104.36,103.08,104.24,38164.0
2020-06-12 14:30:00,104.23,104.73,104.04,104.66,26577.0,104.23,104.73,104.04,104.66,26577.0
2020-06-12 15:00:00,104.8,105.24,104.33,104.51,35982.0,104.8,105.24,104.33,104.51,35982.0
2020-06-12 15:30:00,104.59,105.74,104.37,105.63,124337.0,104.59,105.74,104.37,105.63,124337.0
2020-06-15 09:30:00,105.03,105.12,103.47,104.77,131034.0,105.03,105.12,103.47,104.77,131034.0
2020-06-15 10:00:00,104.81,105.41,103.91,103.91,32783.0,104.81,105.41,103.91,103.91,32783.0
2020-06-15 10:30:00,103.83,104.88,103.38,104.32,45571.0,103.83,104.88,103.38,104.32,45571.0
2020-06-15 11:00:00,104.39,105.13,104.16,104.5,19620.0,104.39,105.13,104.16,104.5,19620.0
2020-06-15 11:30:00,104.56,105.18,104.48,105.02,26766.0,104.56,105.18,104.48,105.02,26766.0
2020-06-15 12:00:00,104.97,105.49,104.96,105.25,25877.0,104.97,105.49,104.96,105.25,25877.0
2020-06-15 12:30:00,105.16,105.69,105.02,105.65,28997.0,105.16,105.69,105.02,105.65,28997.0
2020-06-15 13:00:00,105.61,105.89,105.39,105.64,23778.0,105.61,105.89,105.39,105.64,23778.0
2020-06-15 13:30:00,105.6,105.6,105.08,105.46,16646.0,105.6,105.6,105.08,105.46,16646.0
2020-06-15 14:00:00,105.47,106.8,105.46,106.32,32638.0,105.47,106.8,105.46,106.32,32638.0
2020-06-15 14:30:00,106.33,106.33,105.24,105.95,43197.0,106.33,106.33,105.24,105.95,43197.0
2020-06-15 15:00:00,105.91,106.2,105.69,105.76,64343.0,105.91,106.2,105.69,105.76,64343.0
2020-06-15 15:30:00,105.76,105.86,105.1,105.76,155234.0,105.76,105.86,105.1,105.76,155234.0
2020-06-16 09:30:00,107.86,107.9,105.93,106.91,45253.0,107.86,107.9,105.93,106.91,45253.0
2020-06-16 10:00:00,106.77,106.94,106.33,106.59,64118.0,106.77,106.94,106.33,106.59,64118.0
2020-06-16 10:30:00,106.67,107.3,105.49,105.69,38047.0,106.67,107.3,105.49,105.69,38047.0
2020-06-16 11:00:00,105.49,106.7,105.01,106.58,37927.0,105.49,106.7,105.01,106.58,37927.0
2020-06-16 11:30:00,106.54,107.16,106.29,106.8,19865.0,106.54,107.16,106.29,106.8,19865.0
2020-06-16 12:00:00,106.9,106.95,106.25,106.83,19698.0,106.9,106.95,106.25,106.83,19698.0
2020-06-16 12:30:00,106.81,107.24,106.81,106.87,18317.0,106.81,107.24,106.81,106.87,18317.0
2020-06-16 13:00:00,106.85,106.96,106.58,106.61,23522.0,106.85,106.96,106.58,106.61,23522.0
2020-06-16 13:30:00,106.61,106.78,106.18,106.32,40580.0,106.61,106.78,106.18,106.32,40580.0
2020-06-16 14:00:00,106.37,106.82,106.16,106.41,55250.0,106.37,106.82,106.16,106.41,55250.0
2020-06-16 14:30:00,106.46,106.68,106.36,106.58,21008.0,106.46,106.68,106.36,106.58,21008.0
2020-06-16 15:00:00,106.62,106.62,105.87,106.35,37167.0,106.62,106.62,105.87,106.35,37167.0
2020-06-16 15:30:00,106.29,106.54,105.69,106.47,166804.0,106.29,106.54,105.69,106.47,166804.0
2020-06-17 09:30:00,106.49,107.6,103.85,107.55,250735.0,106.49,107.6,103.85,107.55,250735.0
2020-06-17 10:00:00,107.54,109.85,107.41,109.07,239610.0,107.54,109.85,107.41,109.07,239610.0
2020-06-17 10:30:00,109.14,109.63,108.61,109.31,82691.0,109.14,109.63,108.61,109.31,82691.0
2020-06-17 11:00:00,109.4,109.72,109.09,109.4,88067.0,109.4,109.72,109.09,109.4,88067.0
2020-06-17 11:30:00,109.45,111.16,109.3,111.02,134532.0,109.45,111.16,109.3,111.02,134532.0
2020-06-17 12:00:00,111.04,112.35,110.99,112.15,101627.0,111.04,112.35,110.99,112.15,101627.0
2020-06-17 12:30:00,112.1,112.84,111.9,112.77,112273.0,112.1,112.84,111.9,112.77,112273.0
2020-06-17 13:00:00,112.81,113.84,112.39,112.61,123350.0,112.81,113.84,112.39,112.61,123350.0
2020-06-17 13:30:00,112.61,113.08,112.47,112.87,61782.0,112.61,113.08,112.47,112.87,61782.0
2020-06-17 14:00:00,112.81,113.22,112.54,112.61,123308.0,112.81,113.22,112.54,112.61,123308.0
2020-06-17 14:30:00,112.59,112.68,112.05,112.1,79096.0,112.59,112.68,112.05,112.1,79096.0
2020-06-17 15:00:00,112.07,112.27,111.15,111.19,167136.0,112.07,112.27,111.15,111.19,167136.0
2020-06-17 15:30:00,111.16,111.5,110.75,111.35,267298.0,111.16,111.5,110.75,111.35,267298.0
2020-06-18 09:30:00,114.37,115.67,112.25,115.17,353906.0,114.37,115.67,112.25,115.17,353906.0
2020-06-18 10:00:00,115.14,115.95,114.49,114.5,159259.0,115.14,115.95,114.49,114.5,159259.0
2020-06-18 10:30:00,114.57,114.98,114.24,114.58,83387.0,114.57,114.98,114.24,114.58,83387.0
2020-06-18 11:00:00,114.64,115.02,114.28,114.35,44964.0,114.64,115.02,114.28,114.35,44964.0
2020-06-18 11:30:00,114.32,114.61,113.96,114.3,48239.0,114.32,114.61,113.96,114.3,48239.0
2020-06-18 12:00:00,114.31,114.65,114.06,114.54,37961.0,114.31,114.65,114.06,114.54,37961.0
2020-06-18 12:30:00,114.65,114.66,114.24,114.24,49862.0,114.65,114.66,114.24,114.24,49862.0
2020-06-18 13:00:00,114.25,114.47,113.82,113.92,42431.0,114.25,114.47,113.82,113.92,42431.0
2020-06-18 13:30:00,113.84,114.18,113.77,114.0,54939.0,113.84,114.18,113.77,114.0,54939.0
2020-06-18 14:00:00,114.02,114.1,113.53,113.53,46410.0,114.02,114.1,113.53,113.53,46410.0
2020-06-18 14:30:00,113.58,113.79,113.25,113.78,46520.0,113.58,113.79,113.25,113.78,46520.0
2020-06-18 15:00:00,113.76,114.38,113.61,114.37,135935.0,113.76,114.38,113.61,114.37,135935.0
2020-06-18 15:30:00,114.38,114.5,113.75,113.83,203379.0,114.38,114.5,113.75,113.83,203379.0
2020-06-19 09:30:00,114.45,116.45,113.83,115.92,237427.0,114.45,116.45,113.83,115.92,237427.0
2020-06-19 10:00:00,115.91,117.24,115.77,116.86,94251.0,115.91,117.24,115.77,116.86,94251.0
2020-06-19 10:30:00,116.87,118.34,116.87,117.93,144734.0,116.87,118.34,116.87,117.93,144734.0
2020-06-19 11:00:00,117.97,118.76,117.87,118.6,77874.0,117.97,118.76,117.87,118.6,77874.0
2020-06-19 11:30:00,118.67,118.7,118.12,118.39,75568.0,118.67,118.7,118.12,118.39,75568.0
2020-06-19 12:00:00,118.42,118.46,115.81,116.88,82110.0,118.42,118.46,115.81,116.88,82110.0
2020-06-19 12:30:00,116.84,117.64,116.79,117.45,60594.0,116.84,117.64,116.79,117.45,60594.0
2020-06-19 13:00:00,117.41,118.07,117.3,117.94,55760.0,117.41,118.07,117.3,117.94,55760.0
2020-06-19 13:30:00,117.92,119.07,117.81,118.59,120687.0,117.92,119.07,117.81,118.59,120687.0
2020-06-19 14:00:00,118.59,119.54,118.51,119.48,151684.0,118.59,119.54,118.51,119.48,151684.0
2020-06-19 14:30:00,119.49,119.56,118.86,119.24,97103.0,119.49,119.56,118.86,119.24,97103.0
2020-06-19 15:00:00,119.24,119.57,118.74,119.57,109188.0,119.24,119.57,118.74,119.57,109188.0
2020-06-19 15:30:00,119.6,124.95,119.23,124.13,899579.0,119.6,124.95,119.23,124.13,899579.0
2020-06-22 09:30:00,122.38,123.18,118.38,121.03,254649.0,122.38,123.18,118.38,121.03,254649.0
2020-06-22 10:00:00,121.11,121.18,119.6,120.33,92036.0,121.11,121.18,119.6,120.33,92036.0
2020-06-22 10:30:00,120.29,121.0,119.63,119.71,74177.0,120.29,121.0,119.63,119.71,74177.0
2020-06-22 11:00:00,119.66,120.68,119.49,120.33,109316.0,119.66,120.68,119.49,120.33,109316.0
2020-06-22 11:30:00,120.34,121.2,119.64,120.68,74911.0,120.34,121.2,119.64,120.68,74911.0
2020-06-22 12:00:00,120.78,122.87,120.57,122.78,95194.0,120.78,122.87,120.57,122.78,95194.0
2020-06-22 12:30:00,122.8,123.77,122.56,123.46,191002.0,122.8,123.77,122.56,123.46,191002.0
2020-06-22 13:00:00,123.44,123.74,122.88,123.04,70714.0,123.44,123.74,122.88,123.04,70714.0
2020-06-22 13:30:00,123.02,123.15,122.79,122.97,55464.0,123.02,123.15,122.79,122.97,55464.0
2020-06-22 14:00:00,122.98,123.09,122.51,122.82,47258.0,122.98,123.09,122.51,122.82,47258.0
2020-06-22 14:30:00,122.74,122.97,122.34,122.83,59958.0,122.74,122.97,122.34,122.83,59958.0
2020-06-22 15:00:00,122.86,122.88,121.63,121.69,66530.0,122.86,122.88,121.63,121.69,66530.0
2020-06-22 15:30:00,121.73,122.53,121.43,122.43,410733.0,121.73,122.53,121.43,122.43,410733.0
2020-06-23 09:30:00,123.01,123.39,122.18,122.46,87160.0,123.01,123.39,122.18,122.46,87160.0
2020-06-23 10:00:00,122.47,123.66,121.83,123.48,80696.0,122.47,123.66,121.83,123.48,80696.0
2020-06-23 10:30:00,123.5,123.81,122.94,123.18,108363.0,123.5,123.81,122.94,123.18,108363.0
2020-06-23 11:00:00,123.18,123.31,122.3,122.42,71155.0,123.18,123.31,122.3,122.42,71155.0
2020-06-23 11:30:00,122.39,122.52,121.72,122.06,71180.0,122.39,122.52,121.72,122.06,71180.0
2020-06-23 12:00:00,122.11,122.5,121.89,122.5,54542.0,122.11,122.5,121.89,122.5,54542.0
2020-06-23 12:30:00,122.5,123.12,122.49,122.83,35095.0,122.5,123.12,122.49,122.83,35095.0
2020-06-23 13:00:00,122.86,123.03,122.5,122.63,25677.0,122.86,123.03,122.5,122.63,25677.0
2020-06-23 13:30:00,122.61,122.84,122.37,122.68,31734.0,122.61,122.84,122.37,122.68,31734.0
2020-06-23 14:00:00,122.73,123.04,122.38,122.63,40674.0,122.73,123.04,122.38,122.63,40674.0
2020-06-23 14:30:00,122.61,122.83,122.0,122.15,57453.0,122.61,122.83,122.0,122.15,57453.0
2020-06-23 15:00:00,122.15,122.33,121.57,121.62,60575.0,122.15,122.33,121.57,121.62,60575.0
2020-06-23 15:30:00,121.63,121.8,121.01,121.73,306166.0,121.63,121.8,121.01,121.73,306166.0
2020-06-24 09:30:00,121.3,122.64,121.16,121.94,137500.0,121.3,122.64,121.16,121.94,137500.0
2020-06-24 10:00:00,122.02,122.25,120.55,121.46,46991.0,122.02,122.25,120.55,121.46,46991.0
2020-06-24 10:30:00,121.33,121.36,120.0,121.14,108098.0,121.33,121.36,120.0,121.14,108098.0
2020-06-24 11:00:00,121.07,121.25,119.78,120.41,80523.0,121.07,121.25,119.78,120.41,80523.0
2020-06-24 11:30:00,120.42,120.58,119.06,119.72,62437.0,120.42,120.58,119.06,119.72,62437.0
2020-06-24 12:00:00,119.75,120.14,118.89,119.74,109108.0,119.75,120.14,118.89,119.74,109108.0
2020-06-24 12:30:00,119.78,120.25,119.61,120.17,76003.0,119.78,120.25,119.61,120.17,76003.0
2020-06-24 13:00:00,120.23,120.34,119.92,120.0,34642.0,120.23,120.34,119.92,120.0,34642.0
2020-06-24 13:30:00,120.0,120.34,119.91,120.17,30147.0,120.0,120.34,119.91,120.17,30147.0
2020-06-24 14:00:00,120.23,120.39,119.58,120.35,32728.0,120.23,120.39,119.58,120.35,32728.0
2020-06-24 14:30:00,120.29,120.44,119.94,119.96,39963.0,120.29,120.44,119.94,119.96,39963.0
2020-06-24 15:00:00,120.01,120.78,119.98,120.55,58684.0,120.01,120.78,119.98,120.55,58684.0
2020-06-24 15:30:00,120.57,121.42,120.3,120.79,172272.0,120.57,121.42,120.3,120.79,172272.0
2020-06-25 09:30:00,120.57,121.74,120.39,121.24,84857.0,120.57,121.74,120.39,121.24,84857.0
2020-06-25 10:00:00,121.15,122.26,121.13,121.88,78034.0,121.15,122.26,121.13,121.88,78034.0
2020-06-25 10:30:00,121.76,122.9,121.35,122.8,77901.0,121.76,122.9,121.35,122.8,77901.0
2020-06-25 11:00:00,122.76,123.14,121.92,122.59,68728.0,122.76,123.14,121.92,122.59,68728.0
2020-06-25 11:30:00,122.56,123.06,122.35,122.95,68812.0,122.56,123.06,122.35,122.95,68812.0
2020-06-25 12:00:00,122.92,123.59,122.92,123.05,73173.0,122.92,123.59,122.92,123.05,73173.0
2020-06-25 12:30:00,123.08,123.59,122.93,123.17,73662.0,123.08,123.59,122.93,123.17,73662.0
2020-06-25 13:00:00,123.16,123.5,122.98,123.41,29791.0,123.16,123.5,122.98,123.41,29791.0
2020-06-25 13:30:00,123.38,123.38,122.91,123.03,191577.0,123.38,123.38,122.91,123.03,191577.0
2020-06-25 14:00:00,123.07,123.32,122.23,122.46,126748.0,123.07,123.32,122.23,122.46,126748.0
2020-06-25 14:30:00,122.45,122.54,121.91,122.28,115473.0,122.45,122.54,121.91,122.28,115473.0
2020-06-25 15:00:00,122.28,124.21,122.22,124.06,106702.0,122.28,124.21,122.22,124.06,106702.0
2020-06-25 15:30:00,124.07,124.74,123.77,124.3,255711.0,124.07,124.74,123.77,124.3,255711.0
2020-06-26 09:30:00,123.61,123.99,121.3,122.39,82640.0,123.61,123.99,121.3,122.39,82640.0
2020-06-26 10:00:00,122.18,123.87,122.06,122.43,60889.0,122.18,123.87,122.06,122.43,60889.0
2020-06-26 10:30:00,122.43,122.61,121.24,121.55,64835.0,122.43,122.61,121.24,121.55,64835.0
2020-06-26 11:00:00,121.64,122.79,121.63,122.5,22465.0,121.64,122.79,121.63,122.5,22465.0
2020-06-26 11:30:00,122.51,123.8,122.42,123.44,48909.0,122.51,123.8,122.42,123.44,48909.0
2020-06-26 12:00:00,123.34,123.34,121.91,122.53,29494.0,123.34,123.34,121.91,122.53,29494.0
2020-06-26 12:30:00,122.47,122.47,121.9,122.45,23929.0,122.47,122.47,121.9,122.45,23929.0
2020-06-26 13:00:00,122.41,122.72,122.11,122.26,39357.0,122.41,122.72,122.11,122.26,39357.0
2020-06-26 13:30:00,122.23,122.38,121.65,121.65,55545.0,122.23,122.38,121.65,121.65,55545.0
2020-06-26 14:00:00,121.66,122.09,121.44,121.58,50756.0,121.66,122.09,121.44,121.58,50756.0
2020-06-26 14:30:00,121.62,122.32,121.48,122.29,33657.0,121.62,122.32,121.48,122.29,33657.0
2020-06-26 15:00:00,122.31,123.49,122.29,123.49,68113.0,122.31,123.49,122.29,123.49,68113.0
2020-06-26 15:30:00,123.46,124.95,123.18,124.04,421500.0,123.46,124.95,123.18,124.04,421500.0
2020-06-29 09:30:00,124.78,124.78,121.73,122.93,60706.0,124.78,124.78,121.73,122.93,60706.0
2020-06-29 10:00:00,123.13,124.22,122.41,123.98,69355.0,123.13,124.22,122.41,123.98,69355.0
2020-06-29 10:30:00,124.03,124.3,123.77,123.82,47642.0,124.03,124.3,123.77,123.82,47642.0
2020-06-29 11:00:00,123.83,124.06,123.12,123.66,52556.0,123.83,124.06,123.12,123.66,52556.0
2020-06-29 11:30:00,123.63,124.29,123.45,124.22,34933.0,123.63,124.29,123.45,124.22,34933.0
2020-06-29 12:00:00,124.28,124.48,123.25,123.36,39088.0,124.28,124.48,123.25,123.36,39088.0
2020-06-29 12:30:00,123.36,123.36,122.23,122.63,32407.0,123.36,123.36,122.23,122.63,32407.0
2020-06-29 13:00:00,122.7,122.71,122.27,122.61,35471.0,122.7,122.71,122.27,122.61,35471.0
2020-06-29 13:30:00,122.6,122.63,122.2,122.48,35783.0,122.6,122.63,122.2,122.48,35783.0
2020-06-29 14:00:00,122.6,122.6,121.82,121.92,81321.0,122.6,122.6,121.82,121.92,81321.0
2020-06-29 14:30:00,121.96,122.14,121.71,122.04,41349.0,121.96,122.14,121.71,122.04,41349.0
2020-06-29 15:00:00,122.02,122.06,121.46,122.0,66390.0,122.02,122.06,121.46,122.0,66390.0
2020-06-29 15:30:00,122.0,122.27,121.71,122.25,175690.0,122.0,122.27,121.71,122.25,175690.0
2020-06-30 09:30:00,122.2,123.21,121.04,123.21,46377.0,122.2,123.21,121.04,123.21,46377.0
2020-06-30 10:00:00,123.11,123.11,121.76,122.16,27424.0,123.11,123.11,121.76,122.16,27424.0
2020-06-30 10:30:00,122.11,123.04,121.9,122.42,30528.0,122.11,123.04,121.9,122.42,30528.0
2020-06-30 11:00:00,122.37,123.43,122.27,122.64,26526.0,122.37,123.43,122.27,122.64,26526.0
2020-06-30 11:30:00,122.6,122.78,121.8,121.8,29249.0,122.6,122.78,121.8,121.8,29249.0
2020-06-30 12:00:00,121.81,122.05,121.52,121.6,31104.0,121.81,122.05,121.52,121.6,31104.0
2020-06-30 12:30:00,121.67,121.75,121.09,121.11,38973.0,121.67,121.75,121.09,121.11,38973.0
2020-06-30 13:00:00,121.14,121.52,120.66,121.52,40298.0,121.14,121.52,120.66,121.52,40298.0
2020-06-30 13:30:00,121.54,122.38,121.5,122.27,33639.0,121.54,122.38,121.5,122.27,33639.0
2020-06-30 14:00:00,122.2,122.59,122.11,122.47,31619.0,122.2,122.59,122.11,122.47,31619.0
2020-06-30 14:30:00,122.42,122.96,122.32,122.59,36202.0,122.42,122.96,122.32,122.59,36202.0
2020-06-30 15:00:00,122.62,122.62,122.02,122.13,43587.0,122.62,122.62,122.02,122.13,43587.0
2020-06-30 15:30:00,122.05,123.92,122.05,123.33,191598.0,122.05,123.92,122.05,123.33,191598.0
2020-07-01 09:30:00,123.01,123.88,121.66,123.19,78141.0,123.01,123.88,121.66,123.19,78141.0
2020-07-01 10:00:00,123.09,123.8,122.63,123.47,39169.0,123.09,123.8,122.63,123.47,39169.0
2020-07-01 10:30:00,123.64,124.42,123.38,123.64,43510.0,123.64,124.42,123.38,123.64,43510.0
2020-07-01 11:00:00,123.63,123.99,123.19,123.73,26937.0,123.63,123.99,123.19,123.73,26937.0
2020-07-01 11:30:00,123.73,124.13,123.46,123.94,41988.0,123.73,124.13,123.46,123.94,41988.0
2020-07-01 12:00:00,123.98,124.23,123.71,124.01,46631.0,123.98,124.23,123.71,124.01,46631.0
2020-07-01 12:30:00,124.08,124.92,124.08,124.73,59266.0,124.08,124.92,124.08,124.73,59266.0
2020-07-01 13:00:00,124.73,124.74,124.06,124.23,33682.0,124.73,124.74,124.06,124.23,33682.0
2020-07-01 13:30:00,124.21,125.98,124.17,125.44,223083.0,124.21,125.98,124.17,125.44,223083.0
2020-07-01 14:00:00,125.41,128.77,125.2,127.5,395705.0,125.41,128.77,125.2,127.5,395705.0
2020-07-01 14:30:00,127.55,127.96,127.17,127.7,84406.0,127.55,127.96,127.17,127.7,84406.0
2020-07-01 15:00:00,127.71,128.62,127.42,127.43,131116.0,127.71,128.62,127.42,127.43,131116.0
2020-07-01 15:30:00,127.44,127.47,125.32,125.91,330204.0,127.44,127.47,125.32,125.91,330204.0
2020-07-02 09:30:00,127.24,127.98,124.62,125.65,85267.0,127.24,127.98,124.62,125.65,85267.0
2020-07-02 10:00:00,125.67,126.31,124.33,124.52,83865.0,125.67,126.31,124.33,124.52,83865.0
2020-07-02 10:30:00,124.39,126.58,124.17,126.58,85396.0,124.39,126.58,124.17,126.58,85396.0
2020-07-02 11:00:00,126.7,126.76,125.79,125.92,50373.0,126.7,126.76,125.79,125.92,50373.0
2020-07-02 11:30:00,125.92,126.96,125.68,126.51,33095.0,125.92,126.96,125.68,126.51,33095.0
2020-07-02 12:00:00,126.36,126.5,125.95,126.24,27533.0,126.36,126.5,125.95,126.24,27533.0
2020-07-02 12:30:00,126.26,126.73,126.14,126.22,24090.0,126.26,126.73,126.14,126.22,24090.0
2020-07-02 13:00:00,126.14,126.57,125.95,126.4,25113.0,126.14,126.57,125.95,126.4,25113.0
2020-07-02 13:30:00,126.38,126.6,126.2,126.3,25069.0,126.38,126.6,126.2,126.3,25069.0
2020-07-02 14:00:00,126.29,126.29,125.62,126.13,19903.0,126.29,126.29,125.62,126.13,19903.0
2020-07-02 14:30:00,126.1,126.9,126.1,126.82,35301.0,126.1,126.9,126.1,126.82,35301.0
2020-07-02 15:00:00,126.85,126.96,126.25,126.62,35050.0,126.85,126.96,126.25,126.62,35050.0
2020-07-02 15:30:00,126.61,127.03,126.49,126.87,170756.0,126.61,127.03,126.49,126.87,170756.0
2020-07-06 09:30:00,127.77,127.9,126.92,127.63,67245.0,127.77,127.9,126.92,127.63,67245.0
2020-07-06 10:00:00,127.78,128.42,127.16,127.95,56914.0,127.78,128.42,127.16,127.95,56914.0
2020-07-06 10:30:00,127.77,127.91,126.0,126.77,114931.0,127.77,127.91,126.0,126.77,114931.0
2020-07-06 11:00:00,126.73,127.69,126.55,127.43,32577.0,126.73,127.69,126.55,127.43,32577.0
2020-07-06 11:30:00,127.38,128.0,127.21,127.64,118114.0,127.38,128.0,127.21,127.64,118114.0
2020-07-06 12:00:00,127.69,128.01,127.45,127.84,68313.0,127.69,128.01,127.45,127.84,68313.0
2020-07-06 12:30:00,127.88,128.21,127.74,127.99,24225.0,127.88,128.21,127.74,127.99,24225.0
2020-07-06 13:00:00,128.0,128.0,127.42,127.52,21805.0,128.0,128.0,127.42,127.52,21805.0
2020-07-06 13:30:00,127.57,127.8,127.16,127.49,26573.0,127.57,127.8,127.16,127.49,26573.0
2020-07-06 14:00:00,127.48,127.5,127.02,127.3,33473.0,127.48,127.5,127.02,127.3,33473.0
2020-07-06 14:30:00,127.3,127.59,127.29,127.48,35007.0,127.3,127.59,127.29,127.48,35007.0
2020-07-06 15:00:00,127.46,127.63,127.22,127.57,99659.0,127.46,127.63,127.22,127.57,99659.0
2020-07-06 15:30:00,127.6,128.24,127.5,127.81,95611.0,127.6,128.24,127.5,127.81,95611.0
2020-07-07 09:30:00,127.21,129.0,127.21,128.26,40498.0,127.21,129.0,127.21,128.26,40498.0
2020-07-07 10:00:00,128.58,128.9,128.24,128.53,49668.0,128.58,128.9,128.24,128.53,49668.0
2020-07-07 10:30:00,128.58,129.42,128.42,129.18,55116.0,128.58,129.42,128.42,129.18,55116.0
2020-07-07 11:00:00,129.18,129.89,129.18,129.68,30310.0,129.18,129.89,129.18,129.68,30310.0
2020-07-07 11:30:00,129.71,129.84,129.12,129.69,54777.0,129.71,129.84,129.12,129.69,54777.0
2020-07-07 12:00:00,129.72,129.75,128.28,128.47,40275.0,129.72,129.75,128.28,128.47,40275.0
2020-07-07 12:30:00,128.44,129.12,128.4,129.0,23586.0,128.44,129.12,128.4,129.0,23586.0
2020-07-07 13:00:00,128.91,129.19,128.68,129.19,9906.0,128.91,129.19,128.68,129.19,9906.0
2020-07-07 13:30:00,129.18,129.2,128.66,128.81,16201.0,129.18,129.2,128.66,128.81,16201.0
2020-07-07 14:00:00,128.75,128.88,128.29,128.29,15935.0,128.75,128.88,128.29,128.29,15935.0
2020-07-07 14:30:00,128.25,128.72,128.09,128.71,42182.0,128.25,128.72,128.09,128.71,42182.0
2020-07-07 15:00:00,128.66,128.71,127.94,128.15,32674.0,128.66,128.71,127.94,128.15,32674.0
2020-07-07 15:30:00,128.17,128.72,127.93,128.17,88068.0,128.17,128.72,127.93,128.17,88068.0
2020-07-08 09:30:00,126.7,129.38,125.73,128.34,61456.0,126.7,129.38,125.73,128.34,61456.0
2020-07-08 10:00:00,128.25,128.45,127.72,128.17,52693.0,128.25,128.45,127.72,128.17,52693.0
2020-07-08 10:30:00,128.16,128.82,127.88,127.88,30900.0,128.16,128.82,127.88,127.88,30900.0
2020-07-08 11:00:00,127.73,127.95,125.96,126.7,93877.0,127.73,127.95,125.96,126.7,93877.0
2020-07-08 11:30:00,126.65,127.5,126.45,127.37,33056.0,126.65,127.5,126.45,127.37,33056.0
2020-07-08 12:00:00,127.38,127.55,126.8,127.43,53692.0,127.38,127.55,126.8,127.43,53692.0
2020-07-08 12:30:00,127.41,127.76,127.22,127.42,28493.0,127.41,127.76,127.22,127.42,28493.0
2020-07-08 13:00:00,127.42,127.67,127.09,127.18,23731.0,127.42,127.67,127.09,127.18,23731.0
2020-07-08 13:30:00,127.31,127.5,126.63,126.74,26594.0,127.31,127.5,126.63,126.74,26594.0
2020-07-08 14:00:00,126.88,127.39,126.39,127.39,73086.0,126.88,127.39,126.39,127.39,73086.0
2020-07-08 14:30:00,127.34,127.62,126.76,127.62,26023.0,127.34,127.62,126.76,127.62,26023.0
2020-07-08 15:00:00,127.61,128.32,127.55,128.1,46899.0,127.61,128.32,127.55,128.1,46899.0
2020-07-08 15:30:00,128.13,128.73,128.05,128.73,115740.0,128.13,128.73,128.05,128.73,115740.0
2020-07-09 09:30:00,129.0,129.21,128.01,128.06,35954.0,129.0,129.21,128.01,128.06,35954.0
2020-07-09 10:00:00,128.23,128.23,127.19,127.52,39059.0,128.23,128.23,127.19,127.52,39059.0
2020-07-09 10:30:00,127.39,127.68,125.24,125.29,75673.0,127.39,127.68,125.24,125.29,75673.0
2020-07-09 11:00:00,125.25,126.02,124.77,125.09,39180.0,125.25,126.02,124.77,125.09,39180.0
2020-07-09 11:30:00,125.07,125.47,124.47,124.82,77840.0,125.07,125.47,124.47,124.82,77840.0
2020-07-09 12:00:00,124.83,125.46,124.7,125.38,55976.0,124.83,125.46,124.7,125.38,55976.0
2020-07-09 12:30:00,125.36,126.14,125.16,126.0,33845.0,125.36,126.14,125.16,126.0,33845.0
2020-07-09 13:00:00,125.95,126.6,125.84,126.0,28837.0,125.95,126.6,125.84,126.0,28837.0
2020-07-09 13:30:00,126.06,126.31,125.9,126.24,25173.0,126.06,126.31,125.9,126.24,25173.0
2020-07-09 14:00:00,126.17,126.78,126.17,126.7,22659.0,126.17,126.78,126.17,126.7,22659.0
2020-07-09 14:30:00,126.75,126.75,126.47,126.6,29463.0,126.75,126.75,126.47,126.6,29463.0
2020-07-09 15:00:00,126.6,127.06,126.2,126.27,46947.0,126.6,127.06,126.2,126.27,46947.0
2020-07-09 15:30:00,126.26,127.1,125.96,126.75,122659.0,126.26,127.1,125.96,126.75,122659.0
2020-07-10 09:30:00,126.61,127.15,125.76,126.46,30297.0,126.61,127.15,125.76,126.46,30297.0
2020-07-10 10:00:00,126.45,127.41,125.6,127.07,21513.0,126.45,127.41,125.6,127.07,21513.0
2020-07-10 10:30:00,127.18,127.32,126.5,126.61,20400.0,127.18,127.32,126.5,126.61,20400.0
2020-07-10 11:00:00,126.67,126.67,125.79,125.85,27572.0,126.67,126.67,125.79,125.85,27572.0
2020-07-10 11:30:00,125.92,126.4,125.66,125.72,30126.0,125.92,126.4,125.66,125.72,30126.0
2020-07-10 12:00:00,125.77,125.83,124.99,125.08,44805.0,125.77,125.83,124.99,125.08,44805.0
2020-07-10 12:30:00,125.08,125.5,125.0,125.29,19584.0,125.08,125.5,125.0,125.29,19584.0
2020-07-10 13:00:00,125.33,125.99,125.22,125.99,21312.0,125.33,125.99,125.22,125.99,21312.0
2020-07-10 13:30:00,125.98,126.12,125.71,125.97,17061.0,125.98,126.12,125.71,125.97,17061.0
2020-07-10 14:00:00,125.97,126.06,125.49,125.68,22652.0,125.97,126.06,125.49,125.68,22652.0
2020-07-10 14:30:00,125.66,126.11,125.63,126.06,26248.0,125.66,126.11,125.63,126.06,26248.0
2020-07-10 15:00:00,126.05,126.43,125.74,126.25,54675.0,126.05,126.43,125.74,126.25,54675.0
2020-07-10 15:30:00,126.24,126.41,125.81,126.18,116238.0,126.24,126.41,125.81,126.18,116238.0
2020-07-13 09:30:00,126.65,130.0,126.42,128.68,272800.0,126.65,130.0,126.42,128.68,272800.0
2020-07-13 10:00:00,128.43,128.5,127.32,128.08,70149.0,128.43,128.5,127.32,128.08,70149.0
2020-07-13 10:30:00,128.03,128.88,127.85,128.88,26805.0,128.03,128.88,127.85,128.88,26805.0
2020-07-13 11:00:00,128.83,130.03,128.64,129.74,61033.0,128.83,130.03,128.64,129.74,61033.0
2020-07-13 11:30:00,129.69,129.89,129.1,129.24,35881.0,129.69,129.89,129.1,129.24,35881.0
2020-07-13 12:00:00,129.3,129.68,129.27,129.51,45750.0,129.3,129.68,129.27,129.51,45750.0
2020-07-13 12:30:00,129.55,130.0,129.3,129.62,49158.0,129.55,130.0,129.3,129.62,49158.0
2020-07-13 13:00:00,129.61,129.88,129.41,129.63,56510.0,129.61,129.88,129.41,129.63,56510.0
2020-07-13 13:30:00,129.68,130.04,129.57,129.85,66866.0,129.68,130.04,129.57,129.85,66866.0
2020-07-13 14:00:00,129.81,129.97,127.91,127.95,47208.0,129.81,129.97,127.91,127.95,47208.0
2020-07-13 14:30:00,127.94,128.32,127.3,128.06,54721.0,127.94,128.32,127.3,128.06,54721.0
2020-07-13 15:00:00,128.01,128.01,125.4,125.51,75129.0,128.01,128.01,125.4,125.51,75129.0
2020-07-13 15:30:00,125.5,125.72,123.82,124.31,317651.0,125.5,125.72,123.82,124.31,317651.0
2020-07-14 09:30:00,123.34,123.52,119.64,120.94,182347.0,123.34,123.52,119.64,120.94,182347.0
2020-07-14 10:00:00,120.73,121.24,119.51,121.16,78829.0,120.73,121.24,119.51,121.16,78829.0
2020-07-14 10:30:00,121.15,122.64,120.95,122.23,57435.0,121.15,122.64,120.95,122.23,57435.0
2020-07-14 11:00:00,122.27,123.34,121.67,123.23,45305.0,122.27,123.34,121.67,123.23,45305.0
2020-07-14 11:30:00,123.24,124.34,123.2,124.06,55982.0,123.24,124.34,123.2,124.06,55982.0
2020-07-14 12:00:00,124.24,125.02,124.15,124.6,39487.0,124.24,125.02,124.15,124.6,39487.0
2020-07-14 12:30:00,124.62,124.73,123.77,123.84,28906.0,124.62,124.73,123.77,123.84,28906.0
2020-07-14 13:00:00,123.84,125.13,123.79,125.04,30034.0,123.84,125.13,123.79,125.04,30034.0
2020-07-14 13:30:00,125.04,125.35,124.69,125.06,24144.0,125.04,125.35,124.69,125.06,24144.0
2020-07-14 14:00:00,125.01,125.53,124.71,125.27,22082.0,125.01,125.53,124.71,125.27,22082.0
2020-07-14 14:30:00,125.31,125.4,124.69,125.0,49162.0,125.31,125.4,124.69,125.0,49162.0
2020-07-14 15:00:00,124.88,126.02,124.35,125.7,75355.0,124.88,126.02,124.35,125.7,75355.0
2020-07-14 15:30:00,125.73,126.87,125.68,126.4,135211.0,125.73,126.87,125.68,126.4,135211.0
2020-07-15 09:30:00,126.21,127.36,125.17,125.6,50057.0,126.21,127.36,125.17,125.6,50057.0
2020-07-15 10:00:00,125.92,126.85,125.59,126.51,23703.0,125.92,126.85,125.59,126.51,23703.0
2020-07-15 10:30:00,126.53,126.8,126.0,126.0,31386.0,126.53,126.8,126.0,126.0,31386.0
2020-07-15 11:00:00,126.05,126.32,125.38,126.17,25119.0,126.05,126.32,125.38,126.17,25119.0
2020-07-15 11:30:00,125.87,125.99,124.79,125.04,22627.0,125.87,125.99,124.79,125.04,22627.0
2020-07-15 12:00:00,124.97,125.87,124.68,125.72,28251.0,124.97,125.87,124.68,125.72,28251.0
2020-07-15 12:30:00,125.73,126.24,125.34,126.23,24753.0,125.73,126.24,125.34,126.23,24753.0
2020-07-15 13:00:00,126.22,126.25,124.94,125.15,50788.0,126.22,126.25,124.94,125.15,50788.0
2020-07-15 13:30:00,125.19,125.45,125.08,125.29,82352.0,125.19,125.45,125.08,125.29,82352.0
2020-07-15 14:00:00,125.22,126.12,125.16,125.93,33452.0,125.22,126.12,125.16,125.93,33452.0
2020-07-15 14:30:00,125.93,126.12,125.56,126.0,32100.0,125.93,126.12,125.56,126.0,32100.0
2020-07-15 15:00:00,126.06,126.59,125.51,126.59,38092.0,126.06,126.59,125.51,126.59,38092.0
2020-07-15 15:30:00,126.54,126.99,125.96,126.74,138987.0,126.54,126.99,125.96,126.74,138987.0
2020-07-16 09:30:00,126.74,126.74,124.78,125.09,135375.0,126.74,126.74,124.78,125.09,135375.0
2020-07-16 10:00:00,125.25,125.77,124.47,125.75,48325.0,125.25,125.77,124.47,125.75,48325.0
2020-07-16 10:30:00,125.67,125.96,124.91,125.1,22570.0,125.67,125.96,124.91,125.1,22570.0
2020-07-16 11:00:00,125.17,125.17,124.63,124.74,17105.0,125.17,125.17,124.63,124.74,17105.0
2020-07-16 11:30:00,124.71,125.15,124.59,125.15,14953.0,124.71,125.15,124.59,125.15,14953.0
2020-07-16 12:00:00,125.12,125.32,124.85,125.27,32112.0,125.12,125.32,124.85,125.27,32112.0
2020-07-16 12:30:00,125.3,126.07,125.19,125.98,32120.0,125.3,126.07,125.19,125.98,32120.0
2020-07-16 13:00:00,125.87,126.46,125.87,126.4,19816.0,125.87,126.46,125.87,126.4,19816.0
2020-07-16 13:30:00,126.39,127.19,126.31,126.77,27594.0,126.39,127.19,126.31,126.77,27594.0
2020-07-16 14:00:00,126.74,127.89,126.74,127.82,40463.0,126.74,127.89,126.74,127.82,40463.0
2020-07-16 14:30:00,127.86,128.61,127.86,128.13,145149.0,127.86,128.61,127.86,128.13,145149.0
2020-07-16 15:00:00,128.13,128.63,127.81,128.58,65612.0,128.13,128.63,127.81,128.58,65612.0
2020-07-16 15:30:00,128.57,128.57,127.3,127.77,120579.0,128.57,128.57,127.3,127.77,120579.0
2020-07-17 09:30:00,128.54,128.89,126.95,127.31,76731.0,128.54,128.89,126.95,127.31,76731.0
2020-07-17 10:00:00,127.11,127.83,126.81,127.27,78817.0,127.11,127.83,126.81,127.27,78817.0
2020-07-17 10:30:00,127.17,128.05,127.14,127.9,15393.0,127.17,128.05,127.14,127.9,15393.0
2020-07-17 11:00:00,127.88,128.77,127.77,128.71,34752.0,127.88,128.77,127.77,128.71,34752.0
2020-07-17 11:30:00,128.68,128.84,128.13,128.53,38399.0,128.68,128.84,128.13,128.53,38399.0
2020-07-17 12:00:00,128.53,129.31,128.44,128.92,20289.0,128.53,129.31,128.44,128.92,20289.0
2020-07-17 12:30:00,129.0,129.33,128.92,129.16,11554.0,129.0,129.33,128.92,129.16,11554.0
2020-07-17 13:00:00,129.16,129.24,128.51,128.87,15210.0,129.16,129.24,128.51,128.87,15210.0
2020-07-17 13:30:00,128.93,129.11,128.64,128.9,9598.0,128.93,129.11,128.64,128.9,9598.0
2020-07-17 14:00:00,129.02,129.34,128.93,129.2,14540.0,129.02,129.34,128.93,129.2,14540.0
2020-07-17 14:30:00,129.16,129.16,128.66,128.75,15380.0,129.16,129.16,128.66,128.75,15380.0
2020-07-17 15:00:00,128.73,128.74,128.19,128.56,28309.0,128.73,128.74,128.19,128.56,28309.0
2020-07-17 15:30:00,128.54,129.0,128.01,128.21,110980.0,128.54,129.0,128.01,128.21,110980.0
2020-07-20 09:30:00,128.39,130.02,128.26,129.46,75850.0,128.39,130.02,128.26,129.46,75850.0
2020-07-20 10:00:00,129.6,131.28,129.57,131.13,185353.0,129.6,131.28,129.57,131.13,185353.0
2020-07-20 10:30:00,131.19,131.55,130.52,130.95,31562.0,131.19,131.55,130.52,130.95,31562.0
2020-07-20 11:00:00,131.02,131.44,130.8,131.38,22260.0,131.02,131.44,130.8,131.38,22260.0
2020-07-20 11:30:00,131.44,131.73,131.19,131.28,29838.0,131.44,131.73,131.19,131.28,29838.0
2020-07-20 12:00:00,131.24,131.55,130.87,131.51,23922.0,131.24,131.55,130.87,131.51,23922.0
2020-07-20 12:30:00,131.52,131.65,130.81,131.07,22599.0,131.52,131.65,130.81,131.07,22599.0
2020-07-20 13:00:00,131.03,131.33,130.62,130.94,48191.0,131.03,131.33,130.62,130.94,48191.0
2020-07-20 13:30:00,130.95,131.01,130.43,130.52,28944.0,130.95,131.01,130.43,130.52,28944.0
2020-07-20 14:00:00,130.47,131.01,130.41,130.9,23952.0,130.47,131.01,130.41,130.9,23952.0
2020-07-20 14:30:00,130.9,131.02,130.61,130.89,20863.0,130.9,131.02,130.61,130.89,20863.0
2020-07-20 15:00:00,130.94,131.06,130.74,130.93,43698.0,130.94,131.06,130.74,130.93,43698.0
2020-07-20 15:30:00,130.94,131.32,130.86,131.02,130826.0,130.94,131.32,130.86,131.02,130826.0
2020-07-21 09:30:00,131.07,131.69,129.66,131.58,43495.0,131.07,131.69,129.66,131.58,43495.0
2020-07-21 10:00:00,131.43,131.95,131.18,131.35,12305.0,131.43,131.95,131.18,131.35,12305.0
2020-07-21 10:30:00,131.39,131.69,131.09,131.3,12691.0,131.39,131.69,131.09,131.3,12691.0
2020-07-21 11:00:00,131.45,131.54,130.32,130.63,29745.0,131.45,131.54,130.32,130.63,29745.0
2020-07-21 11:30:00,130.69,130.76,129.87,130.2,25480.0,130.69,130.76,129.87,130.2,25480.0
2020-07-21 12:00:00,130.2,130.8,130.15,130.69,9783.0,130.2,130.8,130.15,130.69,9783.0
2020-07-21 12:30:00,130.68,130.87,130.4,130.48,48974.0,130.68,130.87,130.4,130.48,48974.0
2020-07-21 13:00:00,130.55,130.56,129.98,130.56,27359.0,130.55,130.56,129.98,130.56,27359.0
2020-07-21 13:30:00,130.56,130.66,130.33,130.37,33849.0,130.56,130.66,130.33,130.37,33849.0
2020-07-21 14:00:00,130.41,130.86,130.38,130.8,21786.0,130.41,130.86,130.38,130.8,21786.0
2020-07-21 14:30:00,130.78,130.84,130.39,130.52,18578.0,130.78,130.84,130.39,130.52,18578.0
2020-07-21 15:00:00,130.46,130.57,129.55,129.57,22701.0,130.46,130.57,129.55,129.57,22701.0
2020-07-21 15:30:00,129.53,129.92,129.03,129.92,119188.0,129.53,129.92,129.03,129.92,119188.0
2020-07-22 09:30:00,129.06,130.16,128.15,129.69,81352.0,129.06,130.16,128.15,129.69,81352.0
2020-07-22 10:00:00,129.78,130.02,128.76,128.87,24764.0,129.78,130.02,128.76,128.87,24764.0
2020-07-22 10:30:00,128.93,128.97,127.73,127.85,46322.0,128.93,128.97,127.73,127.85,46322.0
2020-07-22 11:00:00,127.91,128.14,127.53,127.75,74522.0,127.91,128.14,127.53,127.75,74522.0
2020-07-22 11:30:00,127.77,127.95,127.67,127.9,62322.0,127.77,127.95,127.67,127.9,62322.0
2020-07-22 12:00:00,127.9,128.5,127.73,128.0,70783.0,127.9,128.5,127.73,128.0,70783.0
2020-07-22 12:30:00,127.99,128.03,126.65,126.9,37744.0,127.99,128.03,126.65,126.9,37744.0
2020-07-22 13:00:00,126.85,127.43,126.79,126.89,47839.0,126.85,127.43,126.79,126.89,47839.0
2020-07-22 13:30:00,126.93,127.22,126.72,126.72,23723.0,126.93,127.22,126.72,126.72,23723.0
2020-07-22 14:00:00,126.72,126.97,126.44,126.56,35532.0,126.72,126.97,126.44,126.56,35532.0
2020-07-22 14:30:00,126.55,127.01,126.48,126.66,28216.0,126.55,127.01,126.48,126.66,28216.0
2020-07-22 15:00:00,126.76,127.51,126.47,126.51,43143.0,126.76,127.51,126.47,126.51,43143.0
2020-07-22 15:30:00,126.54,127.6,126.5,127.56,135701.0,126.54,127.6,126.5,127.56,135701.0
2020-07-23 09:30:00,127.99,128.73,127.24,128.56,24157.0,127.99,128.73,127.24,128.56,24157.0
2020-07-23 10:00:00,128.55,128.59,127.51,128.18,41939.0,128.55,128.59,127.51,128.18,41939.0
2020-07-23 10:30:00,128.18,128.83,128.08,128.7,26213.0,128.18,128.83,128.08,128.7,26213.0
2020-07-23 11:00:00,128.72,128.74,128.13,128.69,23108.0,128.72,128.74,128.13,128.69,23108.0
2020-07-23 11:30:00,128.66,129.18,127.9,127.9,17464.0,128.66,129.18,127.9,127.9,17464.0
2020-07-23 12:00:00,127.85,127.86,127.31,127.5,10546.0,127.85,127.86,127.31,127.5,10546.0
2020-07-23 12:30:00,127.44,127.48,126.75,127.08,14147.0,127.44,127.48,126.75,127.08,14147.0
2020-07-23 13:00:00,127.2,127.73,126.62,126.83,12791.0,127.2,127.73,126.62,126.83,12791.0
2020-07-23 13:30:00,126.72,126.87,125.34,125.58,50324.0,126.72,126.87,125.34,125.58,50324.0
2020-07-23 14:00:00,125.57,125.57,124.33,124.81,38271.0,125.57,125.57,124.33,124.81,38271.0
2020-07-23 14:30:00,124.86,125.13,124.35,124.76,32451.0,124.86,125.13,124.35,124.76,32451.0
2020-07-23 15:00:00,124.84,125.28,124.75,125.05,113102.0,124.84,125.28,124.75,125.05,113102.0
2020-07-23 15:30:00,125.03,125.48,124.41,124.48,159206.0,125.03,125.48,124.41,124.48,159206.0
2020-07-24 09:30:00,123.41,124.99,121.7,123.02,58852.0,123.41,124.99,121.7,123.02,58852.0
2020-07-24 10:00:00,123.07,123.89,122.35,122.5,54566.0,123.07,123.89,122.35,122.5,54566.0
2020-07-24 10:30:00,122.51,123.51,122.12,123.49,37223.0,122.51,123.51,122.12,123.49,37223.0
2020-07-24 11:00:00,123.48,124.0,123.16,123.65,50674.0,123.48,124.0,123.16,123.65,50674.0
2020-07-24 11:30:00,123.65,124.2,123.24,123.37,19864.0,123.65,124.2,123.24,123.37,19864.0
2020-07-24 12:00:00,123.31,123.31,122.75,122.98,15895.0,123.31,123.31,122.75,122.98,15895.0
2020-07-24 12:30:00,122.98,122.98,122.17,122.34,28578.0,122.98,122.98,122.17,122.34,28578.0
2020-07-24 13:00:00,122.26,122.49,121.69,122.17,35006.0,122.26,122.49,121.69,122.17,35006.0
2020-07-24 13:30:00,122.24,122.99,122.05,122.67,42629.0,122.24,122.99,122.05,122.67,42629.0
2020-07-24 14:00:00,122.75,122.95,122.59,122.74,28204.0,122.75,122.95,122.59,122.74,28204.0
2020-07-24 14:30:00,122.66,122.78,122.13,122.22,36732.0,122.66,122.78,122.13,122.22,36732.0
2020-07-24 15:00:00,122.18,122.38,121.63,122.29,147043.0,122.18,122.38,121.63,122.29,147043.0
2020-07-24 15:30:00,122.26,123.04,122.07,122.94,202065.0,122.26,123.04,122.07,122.94,202065.0
2020-07-27 09:30:00,124.08,124.9,123.24,124.26,49063.0,124.08,124.9,123.24,124.26,49063.0
2020-07-27 10:00:00,124.4,124.84,124.06,124.28,34153.0,124.4,124.84,124.06,124.28,34153.0
2020-07-27 10:30:00,124.35,124.45,123.5,123.5,43428.0,124.35,124.45,123.5,123.5,43428.0
2020-07-27 11:00:00,123.72,123.93,122.96,123.08,23421.0,123.72,123.93,122.96,123.08,23421.0
2020-07-27 11:30:00,123.17,123.73,122.63,123.63,26886.0,123.17,123.73,122.63,123.63,26886.0
2020-07-27 12:00:00,123.5,123.98,123.27,123.91,17119.0,123.5,123.98,123.27,123.91,17119.0
2020-07-27 12:30:00,123.83,124.0,123.61,123.84,18301.0,123.83,124.0,123.61,123.84,18301.0
2020-07-27 13:00:00,123.85,124.17,123.84,124.09,24314.0,123.85,124.17,123.84,124.09,24314.0
2020-07-27 13:30:00,124.03,124.04,123.63,123.95,28384.0,124.03,124.04,123.63,123.95,28384.0
2020-07-27 14:00:00,123.99,124.26,123.81,124.19,42098.0,123.99,124.26,123.81,124.19,42098.0
2020-07-27 14:30:00,124.16,124.27,124.04,124.27,27944.0,124.16,124.27,124.04,124.27,27944.0
2020-07-27 15:00:00,124.28,124.41,124.15,124.3,49632.0,124.28,124.41,124.15,124.3,49632.0
2020-07-27 15:30:00,124.34,124.46,123.9,123.99,128561.0,124.34,124.46,123.9,123.99,128561.0
2020-07-28 09:30:00,124.46,124.46,122.34,122.48,28502.0,124.46,124.46,122.34,122.48,28502.0
2020-07-28 10:00:00,122.48,123.16,122.22,122.81,52064.0,122.48,123.16,122.22,122.81,52064.0
2020-07-28 10:30:00,122.98,123.28,122.7,122.99,22591.0,122.98,123.28,122.7,122.99,22591.0
2020-07-28 11:00:00,123.0,123.06,122.1,122.46,22710.0,123.0,123.06,122.1,122.46,22710.0
2020-07-28 11:30:00,122.47,122.86,122.18,122.67,22855.0,122.47,122.86,122.18,122.67,22855.0
2020-07-28 12:00:00,122.68,123.52,122.46,123.52,44917.0,122.68,123.52,122.46,123.52,44917.0
2020-07-28 12:30:00,123.45,123.51,123.12,123.16,21039.0,123.45,123.51,123.12,123.16,21039.0
2020-07-28 13:00:00,123.15,123.3,122.97,122.99,19773.0,123.15,123.3,122.97,122.99,19773.0
2020-07-28 13:30:00,122.99,123.29,122.99,123.27,22552.0,122.99,123.29,122.99,123.27,22552.0
2020-07-28 14:00:00,123.28,123.28,122.92,123.06,20174.0,123.28,123.28,122.92,123.06,20174.0
2020-07-28 14:30:00,123.06,123.27,122.73,122.83,31349.0,123.06,123.27,122.73,122.83,31349.0
2020-07-28 15:00:00,122.76,122.87,121.8,122.46,83195.0,122.76,122.87,121.8,122.46,83195.0
2020-07-28 15:30:00,122.42,123.07,122.36,122.83,135408.0,122.42,123.07,122.36,122.83,135408.0
2020-07-29 09:30:00,123.67,123.67,121.81,122.45,20751.0,123.67,123.67,121.81,122.45,20751.0
2020-07-29 10:00:00,122.51,122.79,121.23,121.56,31704.0,122.51,122.79,121.23,121.56,31704.0
2020-07-29 10:30:00,121.63,121.74,120.67,120.81,32508.0,121.63,121.74,120.67,120.81,32508.0
2020-07-29 11:00:00,120.82,121.72,120.68,121.68,34131.0,120.82,121.72,120.68,121.68,34131.0
2020-07-29 11:30:00,121.71,121.97,121.44,121.71,25895.0,121.71,121.97,121.44,121.71,25895.0
2020-07-29 12:00:00,121.72,121.78,121.06,121.61,24492.0,121.72,121.78,121.06,121.61,24492.0
2020-07-29 12:30:00,121.59,121.87,121.48,121.7,18920.0,121.59,121.87,121.48,121.7,18920.0
2020-07-29 13:00:00,121.77,121.79,120.82,120.85,33682.0,121.77,121.79,120.82,120.85,33682.0
2020-07-29 13:30:00,120.73,120.97,120.57,120.66,34787.0,120.73,120.97,120.57,120.66,34787.0
2020-07-29 14:00:00,120.63,120.79,120.45,120.7,43483.0,120.63,120.79,120.45,120.7,43483.0
2020-07-29 14:30:00,120.72,121.35,120.52,120.57,40983.0,120.72,121.35,120.52,120.57,40983.0
2020-07-29 15:00:00,120.57,121.06,120.21,121.02,62579.0,120.57,121.06,120.21,121.02,62579.0
2020-07-29 15:30:00,120.99,121.13,120.19,120.54,192727.0,120.99,121.13,120.19,120.54,192727.0
2020-07-30 09:30:00,119.17,122.24,118.2,121.47,54215.0,119.17,122.24,118.2,121.47,54215.0
2020-07-30 10:00:00,121.32,122.07,121.1,121.68,36680.0,121.32,122.07,121.1,121.68,36680.0
2020-07-30 10:30:00,121.67,122.45,121.61,122.01,18115.0,121.67,122.45,121.61,122.01,18115.0
2020-07-30 11:00:00,121.99,122.52,121.72,122.52,27018.0,121.99,122.52,121.72,122.52,27018.0
2020-07-30 11:30:00,122.5,122.85,122.04,122.2,19888.0,122.5,122.85,122.04,122.2,19888.0
2020-07-30 12:00:00,122.3,122.91,122.15,122.55,31792.0,122.3,122.91,122.15,122.55,31792.0
2020-07-30 12:30:00,122.54,122.54,121.99,122.26,16203.0,122.54,122.54,121.99,122.26,16203.0
2020-07-30 13:00:00,122.29,122.82,122.1,122.51,14824.0,122.29,122.82,122.1,122.51,14824.0
2020-07-30 13:30:00,122.52,123.19,122.14,122.97,23875.0,122.52,123.19,122.14,122.97,23875.0
2020-07-30 14:00:00,122.91,123.02,122.31,122.35,36387.0,122.91,123.02,122.31,122.35,36387.0
2020-07-30 14:30:00,122.41,122.98,122.32,122.49,27439.0,122.41,122.98,122.32,122.49,27439.0
2020-07-30 15:00:00,122.46,122.8,122.13,122.65,30959.0,122.46,122.8,122.13,122.65,30959.0
2020-07-30 15:30:00,122.65,122.69,121.49,121.72,133776.0,122.65,122.69,121.49,121.72,133776.0
2020-07-31 09:30:00,121.81,121.93,120.32,120.54,30015.0,121.81,121.93,120.32,120.54,30015.0
2020-07-31 10:00:00,120.69,120.89,119.02,119.52,51760.0,120.69,120.89,119.02,119.52,51760.0
2020-07-31 10:30:00,119.45,119.95,118.26,118.87,49457.0,119.45,119.95,118.26,118.87,49457.0
2020-07-31 11:00:00,118.86,119.72,118.59,119.53,18811.0,118.86,119.72,118.59,119.53,18811.0
2020-07-31 11:30:00,119.54,119.57,118.26,118.47,26431.0,119.54,119.57,118.26,118.47,26431.0
2020-07-31 12:00:00,118.41,118.65,117.84,118.59,26292.0,118.41,118.65,117.84,118.59,26292.0
2020-07-31 12:30:00,118.58,118.58,117.95,118.24,18427.0,118.58,118.58,117.95,118.24,18427.0
2020-07-31 13:00:00,118.29,118.74,118.06,118.54,41594.0,118.29,118.74,118.06,118.54,41594.0
2020-07-31 13:30:00,118.51,118.69,118.11,118.27,33174.0,118.51,118.69,118.11,118.27,33174.0
2020-07-31 14:00:00,118.28,118.4,117.72,118.34,27748.0,118.28,118.4,117.72,118.34,27748.0
2020-07-31 14:30:00,118.32,118.79,118.28,118.41,44253.0,118.32,118.79,118.28,118.41,44253.0
2020-07-31 15:00:00,118.51,119.45,118.46,119.4,30609.0,118.51,119.45,118.46,119.4,30609.0
2020-07-31 15:30:00,119.45,119.87,119.24,119.66,75220.0,119.45,119.87,119.24,119.66,75220.0
2020-08-03 09:30:00,120.35,120.6,118.78,120.41,68262.0,120.35,120.6,118.78,120.41,68262.0
2020-08-03 10:00:00,120.41,120.72,118.99,119.02,79694.0,120.41,120.72,118.99,119.02,79694.0
2020-08-03 10:30:00,118.95,120.35,118.92,120.34,25649.0,118.95,120.35,118.92,120.34,25649.0
2020-08-03 11:00:00,120.28,120.68,120.03,120.42,30205.0,120.28,120.68,120.03,120.42,30205.0
2020-08-03 11:30:00,120.45,120.62,120.2,120.42,46780.0,120.45,120.62,120.2,120.42,46780.0
2020-08-03 12:00:00,120.42,121.67,120.34,121.67,43861.0,120.42,121.67,120.34,121.67,43861.0
2020-08-03 12:30:00,121.64,121.84,121.09,121.32,31496.0,121.64,121.84,121.09,121.32,31496.0
2020-08-03 13:00:00,121.34,122.1,121.33,121.7,29431.0,121.34,122.1,121.33,121.7,29431.0
2020-08-03 13:30:00,121.78,122.16,121.69,121.99,37365.0,121.78,122.16,121.69,121.99,37365.0
2020-08-03 14:00:00,121.91,122.47,121.65,121.98,41444.0,121.91,122.47,121.65,121.98,41444.0
2020-08-03 14:30:00,121.95,122.21,121.6,121.79,26739.0,121.95,122.21,121.6,121.79,26739.0
2020-08-03 15:00:00,121.75,121.96,121.37,121.84,90771.0,121.75,121.96,121.37,121.84,90771.0
2020-08-03 15:30:00,121.81,122.21,121.68,122.11,144211.0,121.81,122.21,121.68,122.11,144211.0
2020-08-04 09:30:00,122.68,122.69,118.51,119.68,93064.0,122.68,122.69,118.51,119.68,93064.0
2020-08-04 10:00:00,119.78,120.18,118.73,119.04,36999.0,119.78,120.18,118.73,119.04,36999.0
2020-08-04 10:30:00,119.12,119.48,118.57,118.92,51732.0,119.12,119.48,118.57,118.92,51732.0
2020-08-04 11:00:00,118.9,119.77,118.62,119.29,90233.0,118.9,119.77,118.62,119.29,90233.0
2020-08-04 11:30:00,119.24,119.53,118.59,119.4,29820.0,119.24,119.53,118.59,119.4,29820.0
2020-08-04 12:00:00,119.47,119.47,118.15,118.74,39884.0,119.47,119.47,118.15,118.74,39884.0
2020-08-04 12:30:00,118.72,119.1,118.64,118.95,31152.0,118.72,119.1,118.64,118.95,31152.0
2020-08-04 13:00:00,118.89,119.7,118.8,119.04,47873.0,118.89,119.7,118.8,119.04,47873.0
2020-08-04 13:30:00,119.05,119.2,118.36,118.98,70188.0,119.05,119.2,118.36,118.98,70188.0
2020-08-04 14:00:00,119.03,119.61,118.6,118.72,39424.0,119.03,119.61,118.6,118.72,39424.0
2020-08-04 14:30:00,118.71,118.97,118.41,118.9,34997.0,118.71,118.97,118.41,118.9,34997.0
2020-08-04 15:00:00,118.88,119.54,118.78,119.47,45512.0,118.88,119.54,118.78,119.47,45512.0
2020-08-04 15:30:00,119.49,119.85,119.19,119.85,127425.0,119.49,119.85,119.19,119.85,127425.0
2020-08-05 09:30:00,119.99,124.52,119.15,121.21,189288.0,119.99,124.52,119.15,121.21,189288.0
2020-08-05 10:00:00,121.01,122.52,120.21,121.89,79802.0,121.01,122.52,120.21,121.89,79802.0
2020-08-05 10:30:00,121.84,122.07,119.62,120.5,74006.0,121.84,122.07,119.62,120.5,74006.0
2020-08-05 11:00:00,120.55,121.01,119.89,120.59,72832.0,120.55,121.01,119.89,120.59,72832.0
2020-08-05 11:30:00,120.63,120.63,119.75,119.98,39703.0,120.63,120.63,119.75,119.98,39703.0
2020-08-05 12:00:00,120.03,120.47,120.01,120.32,42236.0,120.03,120.47,120.01,120.32,42236.0
2020-08-05 12:30:00,120.26,120.44,119.89,120.17,22330.0,120.26,120.44,119.89,120.17,22330.0
2020-08-05 13:00:00,120.15,120.24,119.63,119.66,18699.0,120.15,120.24,119.63,119.66,18699.0
2020-08-05 13:30:00,119.75,119.99,119.38,119.5,24213.0,119.75,119.99,119.38,119.5,24213.0
2020-08-05 14:00:00,119.43,119.57,118.86,118.99,35303.0,119.43,119.57,118.86,118.99,35303.0
2020-08-05 14:30:00,118.97,119.27,118.87,119.1,25700.0,118.97,119.27,118.87,119.1,25700.0
2020-08-05 15:00:00,119.11,119.34,118.76,119.32,38435.0,119.11,119.34,118.76,119.32,38435.0
2020-08-05 15:30:00,119.34,119.99,119.2,119.97,162994.0,119.34,119.99,119.2,119.97,162994.0
2020-08-06 09:30:00,119.6,120.66,119.6,119.83,33375.0,119.6,120.66,119.6,119.83,33375.0
2020-08-06 10:00:00,119.79,119.79,118.87,119.25,28116.0,119.79,119.79,118.87,119.25,28116.0
2020-08-06 10:30:00,119.22,119.69,119.06,119.69,23539.0,119.22,119.69,119.06,119.69,23539.0
2020-08-06 11:00:00,119.61,119.86,118.64,118.98,30066.0,119.61,119.86,118.64,118.98,30066.0
2020-08-06 11:30:00,118.95,119.11,118.36,119.02,24551.0,118.95,119.11,118.36,119.02,24551.0
2020-08-06 12:00:00,119.08,119.26,118.91,119.15,18501.0,119.08,119.26,118.91,119.15,18501.0
2020-08-06 12:30:00,119.05,119.38,119.0,119.1,28236.0,119.05,119.38,119.0,119.1,28236.0
2020-08-06 13:00:00,119.12,119.12,118.69,118.94,15414.0,119.12,119.12,118.69,118.94,15414.0
2020-08-06 13:30:00,118.92,119.11,118.76,118.97,18620.0,118.92,119.11,118.76,118.97,18620.0
2020-08-06 14:00:00,118.97,119.54,118.85,119.24,25680.0,118.97,119.54,118.85,119.24,25680.0
2020-08-06 14:30:00,119.3,119.33,118.82,119.17,24769.0,119.3,119.33,118.82,119.17,24769.0
2020-08-06 15:00:00,119.2,119.49,118.94,119.49,39222.0,119.2,119.49,118.94,119.49,39222.0
2020-08-06 15:30:00,119.61,119.79,119.3,119.65,74190.0,119.61,119.79,119.3,119.65,74190.0
2020-08-07 09:30:00,119.84,120.75,119.53,119.77,37966.0,119.84,120.75,119.53,119.77,37966.0
2020-08-07 10:00:00,119.69,120.31,119.22,120.22,32855.0,119.69,120.31,119.22,120.22,32855.0
2020-08-07 10:30:00,120.01,120.35,119.81,119.9,30248.0,120.01,120.35,119.81,119.9,30248.0
2020-08-07 11:00:00,119.89,120.29,119.69,120.07,24907.0,119.89,120.29,119.69,120.07,24907.0
2020-08-07 11:30:00,120.08,120.49,119.99,120.04,20884.0,120.08,120.49,119.99,120.04,20884.0
2020-08-07 12:00:00,120.03,120.03,119.61,119.96,18761.0,120.03,120.03,119.61,119.96,18761.0
2020-08-07 12:30:00,119.91,120.11,119.49,119.62,15509.0,119.91,120.11,119.49,119.62,15509.0
2020-08-07 13:00:00,119.63,119.63,118.65,119.03,22158.0,119.63,119.63,118.65,119.03,22158.0
2020-08-07 13:30:00,119.01,119.29,118.47,118.75,21391.0,119.01,119.29,118.47,118.75,21391.0
2020-08-07 14:00:00,118.87,118.96,117.81,118.03,27276.0,118.87,118.96,117.81,118.03,27276.0
2020-08-07 14:30:00,118.04,118.39,117.9,118.17,34277.0,118.04,118.39,117.9,118.17,34277.0
2020-08-07 15:00:00,118.14,118.36,118.0,118.13,49461.0,118.14,118.36,118.0,118.13,49461.0
2020-08-07 15:30:00,118.13,118.94,118.03,118.61,140741.0,118.13,118.94,118.03,118.61,140741.0
2020-08-10 09:30:00,118.35,118.35,117.22,117.89,61703.0,118.35,118.35,117.22,117.89,61703.0
2020-08-10 10:00:00,117.93,118.22,117.29,117.62,35683.0,117.93,118.22,117.29,117.62,35683.0
2020-08-10 10:30:00,117.62,117.87,116.67,116.69,62893.0,117.62,117.87,116.67,116.69,62893.0
2020-08-10 11:00:00,116.76,116.86,116.06,116.8,50169.0,116.76,116.86,116.06,116.8,50169.0
2020-08-10 11:30:00,116.77,117.41,116.66,117.07,21461.0,116.77,117.41,116.66,117.07,21461.0
2020-08-10 12:00:00,117.07,117.43,116.89,116.89,21345.0,117.07,117.43,116.89,116.89,21345.0
2020-08-10 12:30:00,116.91,117.87,116.88,117.76,8797.0,116.91,117.87,116.88,117.76,8797.0
2020-08-10 13:00:00,117.65,118.4,117.65,118.34,18655.0,117.65,118.4,117.65,118.34,18655.0
2020-08-10 13:30:00,118.37,118.44,117.83,117.85,17917.0,118.37,118.44,117.83,117.85,17917.0
2020-08-10 14:00:00,117.93,118.28,117.65,118.18,20442.0,117.93,118.28,117.65,118.18,20442.0
2020-08-10 14:30:00,118.3,118.3,117.55,118.1,23689.0,118.3,118.3,117.55,118.1,23689.0
2020-08-10 15:00:00,118.15,118.66,118.0,118.18,69091.0,118.15,118.66,118.0,118.18,69091.0
2020-08-10 15:30:00,118.22,118.52,117.97,118.2,97017.0,118.22,118.52,117.97,118.2,97017.0
2020-08-11 09:30:00,117.71,117.94,116.4,116.99,52111.0,117.71,117.94,116.4,116.99,52111.0
2020-08-11 10:00:00,116.99,117.36,116.66,116.72,38726.0,116.99,117.36,116.66,116.72,38726.0
2020-08-11 10:30:00,116.75,117.45,116.65,117.23,27916.0,116.75,117.45,116.65,117.23,27916.0
2020-08-11 11:00:00,117.17,118.82,117.17,118.33,34409.0,117.17,118.82,117.17,118.33,34409.0
2020-08-11 11:30:00,118.42,118.42,117.67,118.1,22493.0,118.42,118.42,117.67,118.1,22493.0
2020-08-11 12:00:00,118.13,118.6,117.89,118.25,45162.0,118.13,118.6,117.89,118.25,45162.0
2020-08-11 12:30:00,118.28,118.41,118.01,118.06,24910.0,118.28,118.41,118.01,118.06,24910.0
2020-08-11 13:00:00,117.99,118.13,117.54,117.99,20325.0,117.99,118.13,117.54,117.99,20325.0
2020-08-11 13:30:00,117.92,117.93,117.42,117.61,20845.0,117.92,117.93,117.42,117.61,20845.0
2020-08-11 14:00:00,117.61,117.97,117.56,117.81,26861.0,117.61,117.97,117.56,117.81,26861.0
2020-08-11 14:30:00,117.85,118.2,117.67,118.18,41586.0,117.85,118.2,117.67,118.18,41586.0
2020-08-11 15:00:00,118.16,118.41,117.46,117.73,113735.0,118.16,118.41,117.46,117.73,113735.0
2020-08-11 15:30:00,117.72,117.72,116.64,116.79,183993.0,117.72,117.72,116.64,116.79,183993.0
2020-08-12 09:30:00,117.0,118.45,116.99,118.27,46634.0,117.0,118.45,116.99,118.27,46634.0
2020-08-12 10:00:00,118.2,118.73,117.4,118.23,48100.0,118.2,118.73,117.4,118.23,48100.0
2020-08-12 10:30:00,118.18,118.98,117.98,118.12,59540.0,118.18,118.98,117.98,118.12,59540.0
2020-08-12 11:00:00,118.16,118.64,117.98,118.36,49174.0,118.16,118.64,117.98,118.36,49174.0
2020-08-12 11:30:00,118.45,118.82,118.09,118.19,42353.0,118.45,118.82,118.09,118.19,42353.0
2020-08-12 12:00:00,118.22,118.45,118.07,118.34,31903.0,118.22,118.45,118.07,118.34,31903.0
2020-08-12 12:30:00,118.33,118.77,118.19,118.36,24595.0,118.33,118.77,118.19,118.36,24595.0
2020-08-12 13:00:00,118.35,118.82,118.18,118.72,36537.0,118.35,118.82,118.18,118.72,36537.0
2020-08-12 13:30:00,118.76,118.95,118.44,118.7,25911.0,118.76,118.95,118.44,118.7,25911.0
2020-08-12 14:00:00,118.71,118.87,118.44,118.55,17934.0,118.71,118.87,118.44,118.55,17934.0
2020-08-12 14:30:00,118.51,118.85,118.3,118.34,32318.0,118.51,118.85,118.3,118.34,32318.0
2020-08-12 15:00:00,118.32,118.4,117.95,118.0,79470.0,118.32,118.4,117.95,118.0,79470.0
2020-08-12 15:30:00,118.03,118.26,117.81,118.16,111536.0,118.03,118.26,117.81,118.16,111536.0
2020-08-13 09:30:00,118.61,118.61,116.89,117.52,49909.0,118.61,118.61,116.89,117.52,49909.0
2020-08-13 10:00:00,117.46,117.7,116.84,117.65,67901.0,117.46,117.7,116.84,117.65,67901.0
2020-08-13 10:30:00,117.64,117.8,116.63,117.07,78879.0,117.64,117.8,116.63,117.07,78879.0
2020-08-13 11:00:00,116.98,117.25,116.75,117.09,45757.0,116.98,117.25,116.75,117.09,45757.0
2020-08-13 11:30:00,117.09,117.14,116.61,116.62,28367.0,117.09,117.14,116.61,116.62,28367.0
2020-08-13 12:00:00,116.67,117.06,116.64,116.71,19902.0,116.67,117.06,116.64,116.71,19902.0
2020-08-13 12:30:00,116.65,116.99,116.57,116.92,33575.0,116.65,116.99,116.57,116.92,33575.0
2020-08-13 13:00:00,116.95,116.95,116.23,116.4,36489.0,116.95,116.95,116.23,116.4,36489.0
2020-08-13 13:30:00,116.38,116.84,116.2,116.55,36004.0,116.38,116.84,116.2,116.55,36004.0
2020-08-13 14:00:00,116.57,116.68,115.77,116.26,64592.0,116.57,116.68,115.77,116.26,64592.0
2020-08-13 14:30:00,116.3,116.92,116.24,116.92,45904.0,116.3,116.92,116.24,116.92,45904.0
2020-08-13 15:00:00,116.9,117.42,116.84,117.19,87977.0,116.9,117.42,116.84,117.19,87977.0
2020-08-13 15:30:00,117.2,117.37,116.69,116.87,160982.0,117.2,117.37,116.69,116.87,160982.0
2020-08-14 09:30:00,118.42,119.99,117.51,119.27,121946.0,118.42,119.99,117.51,119.27,121946.0
2020-08-14 10:00:00,119.35,119.83,118.55,119.04,88558.0,119.35,119.83,118.55,119.04,88558.0
2020-08-14 10:30:00,119.07,119.9,119.06,119.6,43178.0,119.07,119.9,119.06,119.6,43178.0
2020-08-14 11:00:00,119.59,119.85,119.3,119.44,14706.0,119.59,119.85,119.3,119.44,14706.0
2020-08-14 11:30:00,119.51,119.51,118.37,118.41,38400.0,119.51,119.51,118.37,118.41,38400.0
2020-08-14 12:00:00,118.44,118.69,118.42,118.54,19606.0,118.44,118.69,118.42,118.54,19606.0
2020-08-14 12:30:00,118.63,119.01,118.52,119.0,16675.0,118.63,119.01,118.52,119.0,16675.0
2020-08-14 13:00:00,118.99,118.99,118.37,118.6,14622.0,118.99,118.99,118.37,118.6,14622.0
2020-08-14 13:30:00,118.6,118.61,118.25,118.42,20383.0,118.6,118.61,118.25,118.42,20383.0
2020-08-14 14:00:00,118.56,118.7,118.35,118.62,19131.0,118.56,118.7,118.35,118.62,19131.0
2020-08-14 14:30:00,118.6,118.78,118.48,118.58,20894.0,118.6,118.78,118.48,118.58,20894.0
2020-08-14 15:00:00,118.58,118.67,118.09,118.21,48573.0,118.58,118.67,118.09,118.21,48573.0
2020-08-14 15:30:00,118.2,118.37,117.9,118.16,103933.0,118.2,118.37,117.9,118.16,103933.0
2020-08-17 09:30:00,119.1,120.14,118.67,120.04,48109.0,119.1,120.14,118.67,120.04,48109.0
2020-08-17 10:00:00,120.0,120.58,119.83,120.13,37916.0,120.0,120.58,119.83,120.13,37916.0
2020-08-17 10:30:00,120.08,121.23,120.03,120.38,58549.0,120.08,121.23,120.03,120.38,58549.0
2020-08-17 11:00:00,120.38,120.39,120.0,120.2,13982.0,120.38,120.39,120.0,120.2,13982.0
2020-08-17 11:30:00,120.23,120.36,119.95,120.15,13678.0,120.23,120.36,119.95,120.15,13678.0
2020-08-17 12:00:00,120.16,120.16,119.02,119.06,28826.0,120.16,120.16,119.02,119.06,28826.0
2020-08-17 12:30:00,119.03,119.32,118.9,119.2,20644.0,119.03,119.32,118.9,119.2,20644.0
2020-08-17 13:00:00,119.14,119.54,119.13,119.3,16834.0,119.14,119.54,119.13,119.3,16834.0
2020-08-17 13:30:00,119.31,119.63,119.17,119.63,11115.0,119.31,119.63,119.17,119.63,11115.0
2020-08-17 14:00:00,119.63,119.86,119.56,119.76,20689.0,119.63,119.86,119.56,119.76,20689.0
2020-08-17 14:30:00,119.73,119.73,119.16,119.34,17474.0,119.73,119.73,119.16,119.34,17474.0
2020-08-17 15:00:00,119.36,119.53,119.22,119.4,22029.0,119.36,119.53,119.22,119.4,22029.0
2020-08-17 15:30:00,119.39,119.54,119.27,119.49,69694.0,119.39,119.54,119.27,119.49,69694.0
2020-08-18 09:30:00,119.14,119.9,118.1,118.33,57326.0,119.14,119.9,118.1,118.33,57326.0
2020-08-18 10:00:00,118.3,118.69,117.33,117.5,59388.0,118.3,118.69,117.33,117.5,59388.0
2020-08-18 10:30:00,117.44,117.93,117.34,117.93,31164.0,117.44,117.93,117.34,117.93,31164.0
2020-08-18 11:00:00,117.9,118.15,117.31,117.34,19957.0,117.9,118.15,117.31,117.34,19957.0
2020-08-18 11:30:00,117.39,117.92,117.32,117.78,12987.0,117.39,117.92,117.32,117.78,12987.0
2020-08-18 12:00:00,117.79,118.22,117.57,118.06,16896.0,117.79,118.22,117.57,118.06,16896.0
2020-08-18 12:30:00,118.11,118.67,118.11,118.57,21183.0,118.11,118.67,118.11,118.57,21183.0
2020-08-18 13:00:00,118.67,118.71,118.31,118.37,23870.0,118.67,118.71,118.31,118.37,23870.0
2020-08-18 13:30:00,118.4,118.6,118.09,118.13,16288.0,118.4,118.6,118.09,118.13,16288.0
2020-08-18 14:00:00,118.1,118.1,117.46,117.51,19332.0,118.1,118.1,117.46,117.51,19332.0
2020-08-18 14:30:00,117.52,117.88,117.5,117.81,22564.0,117.52,117.88,117.5,117.81,22564.0
2020-08-18 15:00:00,117.85,118.49,117.77,118.38,24834.0,117.85,118.49,117.77,118.38,24834.0
2020-08-18 15:30:00,118.35,118.82,118.08,118.63,100186.0,118.35,118.82,118.08,118.63,100186.0
2020-08-19 09:30:00,85.85,85.85,80.45,81.38,4734186.0,85.85,85.85,80.45,81.38,4734186.0
2020-08-19 10:00:00,81.36,82.47,78.78,78.92,2867371.0,81.36,82.47,78.78,78.92,2867371.0
2020-08-19 10:30:00,78.86,80.4,78.3,78.47,1873004.0,78.86,80.4,78.3,78.47,1873004.0
2020-08-19 11:00:00,78.49,78.91,76.8,77.22,1920560.0,78.49,78.91,76.8,77.22,1920560.0
2020-08-19 11:30:00,77.22,77.77,76.25,76.75,1850091.0,77.22,77.77,76.25,76.75,1850091.0
2020-08-19 12:00:00,76.77,77.16,75.0,76.51,2370844.0,76.77,77.16,75.0,76.51,2370844.0
2020-08-19 12:30:00,76.5,77.15,75.3,75.95,1808304.0,76.5,77.15,75.3,75.95,1808304.0
2020-08-19 13:00:00,75.9,76.48,75.35,75.69,1232089.0,75.9,76.48,75.35,75.69,1232089.0
2020-08-19 13:30:00,75.69,77.25,75.5,77.0,1768789.0,75.69,77.25,75.5,77.0,1768789.0
2020-08-19 14:00:00,77.0,77.44,75.63,75.71,1403701.0,77.0,77.44,75.63,75.71,1403701.0
2020-08-19 14:30:00,75.71,76.48,75.41,76.21,1353992.0,75.71,76.48,75.41,76.21,1353992.0
2020-08-19 15:00:00,76.24,76.33,74.56,74.81,2104952.0,76.24,76.33,74.56,74.81,2104952.0
2020-08-19 15:30:00,74.81,77.08,74.79,76.72,3544648.0,74.81,77.08,74.79,76.72,3544648.0
2020-08-20 09:30:00,76.27,76.73,75.02,75.08,1222898.0,76.27,76.73,75.02,75.08,1222898.0
2020-08-20 10:00:00,75.1,76.17,74.6,74.95,838903.0,75.1,76.17,74.6,74.95,838903.0
2020-08-20 10:30:00,74.9,75.65,74.75,75.18,516742.0,74.9,75.65,74.75,75.18,516742.0
2020-08-20 11:00:00,75.16,75.58,74.65,75.31,460485.0,75.16,75.58,74.65,75.31,460485.0
2020-08-20 11:30:00,75.29,75.82,75.27,75.54,365940.0,75.29,75.82,75.27,75.54,365940.0
2020-08-20 12:00:00,75.54,75.73,74.83,75.0,245490.0,75.54,75.73,74.83,75.0,245490.0
2020-08-20 12:30:00,75.0,75.28,74.83,75.21,270133.0,75.0,75.28,74.83,75.21,270133.0
2020-08-20 13:00:00,75.21,75.47,75.11,75.2,182199.0,75.21,75.47,75.11,75.2,182199.0
2020-08-20 13:30:00,75.22,75.35,74.85,74.95,252032.0,75.22,75.35,74.85,74.95,252032.0
2020-08-20 14:00:00,74.96,75.89,74.92,75.4,342776.0,74.96,75.89,74.92,75.4,342776.0
2020-08-20 14:30:00,75.42,75.68,75.06,75.58,296970.0,75.42,75.68,75.06,75.58,296970.0
2020-08-20 15:00:00,75.56,75.7,75.05,75.16,255289.0,75.56,75.7,75.05,75.16,255289.0
2020-08-20 15:30:00,75.16,75.39,74.81,74.83,591010.0,75.16,75.39,74.81,74.83,591010.0
2020-08-21 09:30:00,74.81,75.17,73.88,74.28,655061.0,74.81,75.17,73.88,74.28,655061.0
2020-08-21 10:00:00,74.28,74.69,74.09,74.1,262237.0,74.28,74.69,74.09,74.1,262237.0
2020-08-21 10:30:00,74.12,74.48,74.03,74.26,193936.0,74.12,74.48,74.03,74.26,193936.0
2020-08-21 11:00:00,74.26,74.73,74.24,74.73,338192.0,74.26,74.73,74.24,74.73,338192.0
2020-08-21 11:30:00,74.7,75.38,74.58,75.38,338934.0,74.7,75.38,74.58,75.38,338934.0
2020-08-21 12:00:00,75.37,75.58,75.2,75.53,262819.0,75.37,75.58,75.2,75.53,262819.0
2020-08-21 12:30:00,75.54,75.75,74.95,74.99,417983.0,75.54,75.75,74.95,74.99,417983.0
2020-08-21 13:00:00,75.0,75.12,74.82,74.94,197740.0,75.0,75.12,74.82,74.94,197740.0
2020-08-21 13:30:00,74.93,75.2,74.88,75.18,341125.0,74.93,75.2,74.88,75.18,341125.0
2020-08-21 14:00:00,75.25,75.41,75.11,75.21,230757.0,75.25,75.41,75.11,75.21,230757.0
2020-08-21 14:30:00,75.22,75.24,74.91,74.95,184042.0,75.22,75.24,74.91,74.95,184042.0
2020-08-21 15:00:00,74.97,75.15,74.87,75.04,331036.0,74.97,75.15,74.87,75.04,331036.0
2020-08-21 15:30:00,75.03,75.19,74.86,75.04,699539.0,75.03,75.19,74.86,75.04,699539.0
2020-08-24 09:30:00,75.38,75.65,73.95,74.26,416158.0,75.38,75.65,73.95,74.26,416158.0
2020-08-24 10:00:00,74.28,74.94,74.05,74.42,267109.0,74.28,74.94,74.05,74.42,267109.0
2020-08-24 10:30:00,74.32,74.57,73.75,73.99,178874.0,74.32,74.57,73.75,73.99,178874.0
2020-08-24 11:00:00,73.98,74.31,73.79,73.79,221043.0,73.98,74.31,73.79,73.79,221043.0
2020-08-24 11:30:00,73.77,73.86,72.52,73.03,275931.0,73.77,73.86,72.52,73.03,275931.0
2020-08-24 12:00:00,73.1,73.29,72.78,72.98,181387.0,73.1,73.29,72.78,72.98,181387.0
2020-08-24 12:30:00,72.93,73.53,72.9,73.02,162697.0,72.93,73.53,72.9,73.02,162697.0
2020-08-24 13:00:00,73.03,73.64,72.87,73.34,178637.0,73.03,73.64,72.87,73.34,178637.0
2020-08-24 13:30:00,73.3,73.5,72.7,72.7,90389.0,73.3,73.5,72.7,72.7,90389.0
2020-08-24 14:00:00,72.67,72.85,72.24,72.7,191256.0,72.67,72.85,72.24,72.7,191256.0
2020-08-24 14:30:00,72.72,73.3,72.7,73.04,176963.0,72.72,73.3,72.7,73.04,176963.0
2020-08-24 15:00:00,73.04,73.22,72.71,72.81,164505.0,73.04,73.22,72.71,72.81,164505.0
2020-08-24 15:30:00,72.83,73.37,72.81,73.0,493135.0,72.83,73.37,72.81,73.0,493135.0
2020-08-25 09:30:00,74.25,74.33,73.45,74.29,373016.0,74.25,74.33,73.45,74.29,373016.0
2020-08-25 10:00:00,74.29,75.0,73.29,73.38,254164.0,74.29,75.0,73.29,73.38,254164.0
2020-08-25 10:30:00,73.42,74.0,73.29,73.49,170010.0,73.42,74.0,73.29,73.49,170010.0
2020-08-25 11:00:00,73.5,74.3,73.36,73.94,194266.0,73.5,74.3,73.36,73.94,194266.0
2020-08-25 11:30:00,73.95,74.08,73.75,73.86,95113.0,73.95,74.08,73.75,73.86,95113.0
2020-08-25 12:00:00,73.86,74.01,73.51,73.9,116601.0,73.86,74.01,73.51,73.9,116601.0
2020-08-25 12:30:00,73.92,74.3,73.83,74.0,152080.0,73.92,74.3,73.83,74.0,152080.0
2020-08-25 13:00:00,74.0,74.28,73.96,74.11,99764.0,74.0,74.28,73.96,74.11,99764.0
2020-08-25 13:30:00,74.11,74.37,74.11,74.28,220280.0,74.11,74.37,74.11,74.28,220280.0
2020-08-25 14:00:00,74.31,74.61,74.26,74.5,120029.0,74.31,74.61,74.26,74.5,120029.0
2020-08-25 14:30:00,74.52,74.63,74.15,74.41,136183.0,74.52,74.63,74.15,74.41,136183.0
2020-08-25 15:00:00,74.41,74.7,74.33,74.45,158885.0,74.41,74.7,74.33,74.45,158885.0
2020-08-25 15:30:00,74.45,74.56,74.31,74.39,432026.0,74.45,74.56,74.31,74.39,432026.0
2020-08-26 09:30:00,73.86,74.66,73.7,74.58,243885.0,73.86,74.66,73.7,74.58,243885.0
2020-08-26 10:00:00,74.4,74.75,74.11,74.75,108955.0,74.4,74.75,74.11,74.75,108955.0
2020-08-26 10:30:00,74.68,75.1,74.49,74.88,163668.0,74.68,75.1,74.49,74.88,163668.0
2020-08-26 11:00:00,74.92,75.04,74.65,74.96,105374.0,74.92,75.04,74.65,74.96,105374.0
2020-08-26 11:30:00,74.98,75.05,74.73,74.76,79451.0,74.98,75.05,74.73,74.76,79451.0
2020-08-26 12:00:00,74.73,75.0,74.69,74.88,89434.0,74.73,75.0,74.69,74.88,89434.0
2020-08-26 12:30:00,74.89,74.89,74.32,74.32,166398.0,74.89,74.89,74.32,74.32,166398.0
2020-08-26 13:00:00,74.32,74.71,74.3,74.53,134540.0,74.32,74.71,74.3,74.53,134540.0
2020-08-26 13:30:00,74.51,74.71,74.34,74.39,57923.0,74.51,74.71,74.34,74.39,57923.0
2020-08-26 14:00:00,74.4,74.53,74.37,74.45,72062.0,74.4,74.53,74.37,74.45,72062.0
2020-08-26 14:30:00,74.46,74.5,74.14,74.34,116256.0,74.46,74.5,74.14,74.34,116256.0
2020-08-26 15:00:00,74.31,75.2,74.21,75.06,152046.0,74.31,75.2,74.21,75.06,152046.0
2020-08-26 15:30:00,75.05,75.32,74.79,74.84,374755.0,75.05,75.32,74.79,74.84,374755.0
2020-08-27 09:30:00,74.78,75.27,74.24,74.94,395608.0,74.78,75.27,74.24,74.94,395608.0
2020-08-27 10:00:00,74.88,76.26,74.79,76.23,472808.0,74.88,76.26,74.79,76.23,472808.0
2020-08-27 10:30:00,76.22,76.73,75.81,76.66,253118.0,76.22,76.73,75.81,76.66,253118.0
2020-08-27 11:00:00,76.68,77.24,76.47,76.88,357885.0,76.68,77.24,76.47,76.88,357885.0
2020-08-27 11:30:00,76.85,77.04,76.7,76.7,160990.0,76.85,77.04,76.7,76.7,160990.0
2020-08-27 12:00:00,76.65,76.7,76.27,76.33,151641.0,76.65,76.7,76.27,76.33,151641.0
2020-08-27 12:30:00,76.45,76.46,75.64,75.65,293154.0,76.45,76.46,75.64,75.65,293154.0
2020-08-27 13:00:00,75.64,76.14,75.6,75.92,108823.0,75.64,76.14,75.6,75.92,108823.0
2020-08-27 13:30:00,75.92,76.57,75.83,76.32,113418.0,75.92,76.57,75.83,76.32,113418.0
2020-08-27 14:00:00,76.27,76.54,76.1,76.42,81946.0,76.27,76.54,76.1,76.42,81946.0
2020-08-27 14:30:00,76.39,76.48,75.81,75.89,92799.0,76.39,76.48,75.81,75.89,92799.0
2020-08-27 15:00:00,75.9,76.38,75.8,76.01,99065.0,75.9,76.38,75.8,76.01,99065.0
2020-08-27 15:30:00,76.0,76.05,75.31,75.5,304248.0,76.0,76.05,75.31,75.5,304248.0
2020-08-28 09:30:00,75.88,76.23,74.79,75.16,148945.0,75.88,76.23,74.79,75.16,148945.0
2020-08-28 10:00:00,75.13,75.5,74.8,75.27,76726.0,75.13,75.5,74.8,75.27,76726.0
2020-08-28 10:30:00,75.22,75.38,74.97,75.27,91729.0,75.22,75.38,74.97,75.27,91729.0
2020-08-28 11:00:00,75.3,75.64,75.27,75.43,87962.0,75.3,75.64,75.27,75.43,87962.0
2020-08-28 11:30:00,75.41,75.87,75.41,75.69,74234.0,75.41,75.87,75.41,75.69,74234.0
2020-08-28 12:00:00,75.73,75.73,75.37,75.4,59800.0,75.73,75.73,75.37,75.4,59800.0
2020-08-28 12:30:00,75.38,75.62,75.28,75.51,63235.0,75.38,75.62,75.28,75.51,63235.0
2020-08-28 13:00:00,75.5,75.69,75.39,75.44,119192.0,75.5,75.69,75.39,75.44,119192.0
2020-08-28 13:30:00,75.44,75.67,75.44,75.63,56567.0,75.44,75.67,75.44,75.63,56567.0
2020-08-28 14:00:00,75.71,76.17,75.66,76.0,104359.0,75.71,76.17,75.66,76.0,104359.0
2020-08-28 14:30:00,76.0,76.19,75.91,76.11,75002.0,76.0,76.19,75.91,76.11,75002.0
2020-08-28 15:00:00,76.13,76.29,75.94,76.11,108144.0,76.13,76.29,75.94,76.11,108144.0
2020-08-28 15:30:00,76.13,76.44,76.05,76.44,250749.0,76.13,76.44,76.05,76.44,250749.0
2020-08-31 09:30:00,76.42,77.47,76.42,77.11,235572.0,76.42,77.47,76.42,77.11,235572.0
2020-08-31 10:00:00,77.11,78.47,76.98,77.88,211981.0,77.11,78.47,76.98,77.88,211981.0
2020-08-31 10:30:00,77.86,78.43,77.79,77.97,122048.0,77.86,78.43,77.79,77.97,122048.0
2020-08-31 11:00:00,78.02,78.5,77.78,78.23,108963.0,78.02,78.5,77.78,78.23,108963.0
2020-08-31 11:30:00,78.26,78.66,78.21,78.29,123472.0,78.26,78.66,78.21,78.29,123472.0
2020-08-31 12:00:00,78.29,78.37,78.07,78.28,65366.0,78.29,78.37,78.07,78.28,65366.0
2020-08-31 12:30:00,78.26,78.32,78.02,78.22,130146.0,78.26,78.32,78.02,78.22,130146.0
2020-08-31 13:00:00,78.22,78.34,78.03,78.34,47909.0,78.22,78.34,78.03,78.34,47909.0
2020-08-31 13:30:00,78.33,78.73,78.23,78.72,76051.0,78.33,78.73,78.23,78.72,76051.0
2020-08-31 14:00:00,78.7,78.84,78.57,78.8,94795.0,78.7,78.84,78.57,78.8,94795.0
2020-08-31 14:30:00,78.8,79.0,78.34,78.37,184202.0,78.8,79.0,78.34,78.37,184202.0
2020-08-31 15:00:00,78.37,78.45,77.83,77.84,177631.0,78.37,78.45,77.83,77.84,177631.0
2020-08-31 15:30:00,77.84,78.24,77.74,77.9,449000.0,77.84,78.24,77.74,77.9,449000.0
2020-09-01 09:30:00,78.0,78.04,76.84,76.91,278739.0,78.0,78.04,76.84,76.91,278739.0
2020-09-01 10:00:00,76.94,76.94,75.76,75.76,172740.0,76.94,76.94,75.76,75.76,172740.0
2020-09-01 10:30:00,75.75,76.07,75.56,75.9,162990.0,75.75,76.07,75.56,75.9,162990.0
2020-09-01 11:00:00,75.93,76.74,75.88,76.67,133609.0,75.93,76.74,75.88,76.67,133609.0
2020-09-01 11:30:00,76.7,77.22,76.49,77.13,159964.0,76.7,77.22,76.49,77.13,159964.0
2020-09-01 12:00:00,77.19,77.25,76.83,76.92,65074.0,77.19,77.25,76.83,76.92,65074.0
2020-09-01 12:30:00,76.86,76.87,76.49,76.6,66297.0,76.86,76.87,76.49,76.6,66297.0
2020-09-01 13:00:00,76.56,76.87,76.34,76.4,130271.0,76.56,76.87,76.34,76.4,130271.0
2020-09-01 13:30:00,76.39,76.74,76.3,76.63,64648.0,76.39,76.74,76.3,76.63,64648.0
2020-09-01 14:00:00,76.62,76.81,76.34,76.47,42287.0,76.62,76.81,76.34,76.47,42287.0
2020-09-01 14:30:00,76.46,76.58,75.79,75.81,84465.0,76.46,76.58,75.79,75.81,84465.0
2020-09-01 15:00:00,75.81,75.97,75.66,75.79,176145.0,75.81,75.97,75.66,75.79,176145.0
2020-09-01 15:30:00,75.78,76.06,75.69,76.0,209020.0,75.78,76.06,75.69,76.0,209020.0
2020-09-02 09:30:00,76.66,78.25,76.12,77.26,166579.0,76.66,78.25,76.12,77.26,166579.0
2020-09-02 10:00:00,77.36,77.7,77.19,77.32,51553.0,77.36,77.7,77.19,77.32,51553.0
2020-09-02 10:30:00,77.36,77.94,77.25,77.85,135237.0,77.36,77.94,77.25,77.85,135237.0
2020-09-02 11:00:00,77.94,77.94,77.17,77.48,111150.0,77.94,77.94,77.17,77.48,111150.0
2020-09-02 11:30:00,77.49,77.91,77.38,77.83,84188.0,77.49,77.91,77.38,77.83,84188.0
2020-09-02 12:00:00,77.79,78.05,77.6,78.0,52905.0,77.79,78.05,77.6,78.0,52905.0
2020-09-02 12:30:00,77.99,78.26,77.83,78.21,58588.0,77.99,78.26,77.83,78.21,58588.0
2020-09-02 13:00:00,78.2,78.43,78.16,78.24,70794.0,78.2,78.43,78.16,78.24,70794.0
2020-09-02 13:30:00,78.26,78.43,78.17,78.37,62610.0,78.26,78.43,78.17,78.37,62610.0
2020-09-02 14:00:00,78.31,78.65,78.21,78.37,74953.0,78.31,78.65,78.21,78.37,74953.0
2020-09-02 14:30:00,78.37,78.86,78.3,78.67,74404.0,78.37,78.86,78.3,78.67,74404.0
2020-09-02 15:00:00,78.66,78.73,78.43,78.46,91398.0,78.66,78.73,78.43,78.46,91398.0
2020-09-02 15:30:00,78.48,78.66,77.8,77.99,261061.0,78.48,78.66,77.8,77.99,261061.0
2020-09-03 09:30:00,77.74,77.83,76.63,77.19,164465.0,77.74,77.83,76.63,77.19,164465.0
2020-09-03 10:00:00,77.11,77.36,76.2,76.28,92790.0,77.11,77.36,76.2,76.28,92790.0
2020-09-03 10:30:00,76.24,77.02,75.87,75.97,193212.0,76.24,77.02,75.87,75.97,193212.0
2020-09-03 11:00:00,76.04,76.25,75.38,76.01,106560.0,76.04,76.25,75.38,76.01,106560.0
2020-09-03 11:30:00,75.95,76.74,75.86,75.93,271686.0,75.95,76.74,75.86,75.93,271686.0
2020-09-03 12:00:00,75.97,76.07,75.68,75.92,205744.0,75.97,76.07,75.68,75.92,205744.0
2020-09-03 12:30:00,75.91,76.03,75.73,75.85,111946.0,75.91,76.03,75.73,75.85,111946.0
2020-09-03 13:00:00,75.86,76.24,75.52,76.18,134461.0,75.86,76.24,75.52,76.18,134461.0
2020-09-03 13:30:00,76.17,76.17,75.55,75.72,89737.0,76.17,76.17,75.55,75.72,89737.0
2020-09-03 14:00:00,75.71,75.86,75.6,75.79,114000.0,75.71,75.86,75.6,75.79,114000.0
2020-09-03 14:30:00,75.8,76.38,75.79,75.98,69384.0,75.8,76.38,75.79,75.98,69384.0
2020-09-03 15:00:00,75.98,76.05,75.5,75.62,82995.0,75.98,76.05,75.5,75.62,82995.0
2020-09-03 15:30:00,75.6,76.12,75.52,75.84,271652.0,75.6,76.12,75.52,75.84,271652.0
2020-09-04 09:30:00,75.72,75.83,74.3,74.56,182769.0,75.72,75.83,74.3,74.56,182769.0
2020-09-04 10:00:00,74.51,74.97,74.32,74.37,236192.0,74.51,74.97,74.32,74.37,236192.0
2020-09-04 10:30:00,74.37,75.13,73.76,74.95,261248.0,74.37,75.13,73.76,74.95,261248.0
2020-09-04 11:00:00,74.93,75.34,74.28,74.55,100553.0,74.93,75.34,74.28,74.55,100553.0
2020-09-04 11:30:00,74.61,75.75,74.51,75.51,108042.0,74.61,75.75,74.51,75.51,108042.0
2020-09-04 12:00:00,75.49,75.72,74.96,75.32,78355.0,75.49,75.72,74.96,75.32,78355.0
2020-09-04 12:30:00,75.33,75.5,75.08,75.27,68471.0,75.33,75.5,75.08,75.27,68471.0
2020-09-04 13:00:00,75.26,75.36,74.99,75.12,67394.0,75.26,75.36,74.99,75.12,67394.0
2020-09-04 13:30:00,75.1,75.52,75.05,75.52,36459.0,75.1,75.52,75.05,75.52,36459.0
2020-09-04 14:00:00,75.52,75.9,75.44,75.89,94621.0,75.52,75.9,75.44,75.89,94621.0
2020-09-04 14:30:00,75.86,76.48,75.6,76.4,72129.0,75.86,76.48,75.6,76.4,72129.0
2020-09-04 15:00:00,76.39,76.64,76.23,76.43,94539.0,76.39,76.64,76.23,76.43,94539.0
2020-09-04 15:30:00,76.42,76.57,75.78,76.0,216128.0,76.42,76.57,75.78,76.0,216128.0
2020-09-08 09:30:00,74.72,75.23,73.7,74.57,114355.0,74.72,75.23,73.7,74.57,114355.0
2020-09-08 10:00:00,74.67,74.93,74.2,74.89,87955.0,74.67,74.93,74.2,74.89,87955.0
2020-09-08 10:30:00,74.8,75.21,74.51,74.6,107958.0,74.8,75.21,74.51,74.6,107958.0
2020-09-08 11:00:00,74.6,75.17,74.51,74.89,53286.0,74.6,75.17,74.51,74.89,53286.0
2020-09-08 11:30:00,74.84,74.9,74.47,74.9,78683.0,74.84,74.9,74.47,74.9,78683.0
2020-09-08 12:00:00,74.94,75.02,74.64,74.64,27437.0,74.94,75.02,74.64,74.64,27437.0
2020-09-08 12:30:00,74.63,75.18,74.63,75.18,36080.0,74.63,75.18,74.63,75.18,36080.0
2020-09-08 13:00:00,75.22,75.47,74.84,75.47,61524.0,75.22,75.47,74.84,75.47,61524.0
2020-09-08 13:30:00,75.36,75.69,75.36,75.64,30489.0,75.36,75.69,75.36,75.64,30489.0
2020-09-08 14:00:00,75.67,75.72,74.89,74.95,67775.0,75.67,75.72,74.89,74.95,67775.0
2020-09-08 14:30:00,74.95,74.99,74.31,74.73,100474.0,74.95,74.99,74.31,74.73,100474.0
2020-09-08 15:00:00,74.67,74.84,74.28,74.8,53319.0,74.67,74.84,74.28,74.8,53319.0
2020-09-08 15:30:00,74.83,74.86,74.22,74.5,185782.0,74.83,74.86,74.22,74.5,185782.0
2020-09-09 09:30:00,75.3,75.63,73.92,74.13,118157.0,75.3,75.63,73.92,74.13,118157.0
2020-09-09 10:00:00,74.23,74.68,73.97,74.19,157401.0,74.23,74.68,73.97,74.19,157401.0
2020-09-09 10:30:00,74.19,74.38,73.87,74.21,108673.0,74.19,74.38,73.87,74.21,108673.0
2020-09-09 11:00:00,74.21,75.43,73.9,74.31,275022.0,74.21,75.43,73.9,74.31,275022.0
2020-09-09 11:30:00,74.35,74.55,74.25,74.42,172219.0,74.35,74.55,74.25,74.42,172219.0
2020-09-09 12:00:00,74.38,74.79,74.31,74.61,125771.0,74.38,74.79,74.31,74.61,125771.0
2020-09-09 12:30:00,74.66,74.88,74.51,74.84,96844.0,74.66,74.88,74.51,74.84,96844.0
2020-09-09 13:00:00,74.88,75.24,74.68,75.18,160459.0,74.88,75.24,74.68,75.18,160459.0
2020-09-09 13:30:00,75.16,75.21,74.46,74.65,167108.0,75.16,75.21,74.46,74.65,167108.0
2020-09-09 14:00:00,74.63,75.2,74.55,75.03,118320.0,74.63,75.2,74.55,75.03,118320.0
2020-09-09 14:30:00,75.04,75.44,74.79,74.97,129221.0,75.04,75.44,74.79,74.97,129221.0
2020-09-09 15:00:00,74.97,75.06,74.74,74.83,112565.0,74.97,75.06,74.74,74.83,112565.0
2020-09-09 15:30:00,74.84,74.89,74.44,74.49,292548.0,74.84,74.89,74.44,74.49,292548.0
2020-09-10 09:30:00,74.01,74.78,73.4,74.69,203053.0,74.01,74.78,73.4,74.69,203053.0
2020-09-10 10:00:00,74.71,75.15,73.88,73.94,159274.0,74.71,75.15,73.88,73.94,159274.0
2020-09-10 10:30:00,73.95,74.33,73.52,73.56,120774.0,73.95,74.33,73.52,73.56,120774.0
2020-09-10 11:00:00,73.6,73.76,73.32,73.6,81105.0,73.6,73.76,73.32,73.6,81105.0
2020-09-10 11:30:00,73.58,73.75,73.25,73.51,162662.0,73.58,73.75,73.25,73.51,162662.0
2020-09-10 12:00:00,73.51,73.61,73.05,73.14,73081.0,73.51,73.61,73.05,73.14,73081.0
2020-09-10 12:30:00,73.14,73.46,72.82,73.43,172597.0,73.14,73.46,72.82,73.43,172597.0
2020-09-10 13:00:00,73.43,73.51,73.18,73.18,40233.0,73.43,73.51,73.18,73.18,40233.0
2020-09-10 13:30:00,73.23,73.3,72.67,72.73,225819.0,73.23,73.3,72.67,72.73,225819.0
2020-09-10 14:00:00,72.72,73.0,72.01,72.11,301494.0,72.72,73.0,72.01,72.11,301494.0
2020-09-10 14:30:00,72.06,72.67,71.94,72.64,286913.0,72.06,72.67,71.94,72.64,286913.0
2020-09-10 15:00:00,72.64,72.65,71.5,71.92,251130.0,72.64,72.65,71.5,71.92,251130.0
2020-09-10 15:30:00,71.93,72.42,71.77,71.8,376124.0,71.93,72.42,71.77,71.8,376124.0
2020-09-11 09:30:00,72.57,73.24,72.22,72.25,175774.0,72.57,73.24,72.22,72.25,175774.0
2020-09-11 10:00:00,72.33,73.1,72.11,72.98,107909.0,72.33,73.1,72.11,72.98,107909.0
2020-09-11 10:30:00,72.92,73.0,72.05,72.88,120675.0,72.92,73.0,72.05,72.88,120675.0
2020-09-11 11:00:00,72.84,73.1,72.41,72.6,165886.0,72.84,73.1,72.41,72.6,165886.0
2020-09-11 11:30:00,72.66,72.84,72.24,72.62,88230.0,72.66,72.84,72.24,72.62,88230.0
2020-09-11 12:00:00,72.64,72.87,72.45,72.55,56383.0,72.64,72.87,72.45,72.55,56383.0
2020-09-11 12:30:00,72.55,72.55,71.89,71.89,94958.0,72.55,72.55,71.89,71.89,94958.0
2020-09-11 13:00:00,71.94,72.03,71.38,71.71,115833.0,71.94,72.03,71.38,71.71,115833.0
2020-09-11 13:30:00,71.71,72.19,71.35,71.73,183366.0,71.71,72.19,71.35,71.73,183366.0
2020-09-11 14:00:00,71.74,72.27,71.61,72.08,119020.0,71.74,72.27,71.61,72.08,119020.0
2020-09-11 14:30:00,72.05,72.56,72.05,72.1,40439.0,72.05,72.56,72.05,72.1,40439.0
2020-09-11 15:00:00,72.1,72.25,71.67,72.12,124015.0,72.1,72.25,71.67,72.12,124015.0
2020-09-11 15:30:00,72.13,72.23,71.82,72.13,274592.0,72.13,72.23,71.82,72.13,274592.0
2020-09-14 09:30:00,72.99,73.89,72.99,73.44,148891.0,72.99,73.89,72.99,73.44,148891.0
2020-09-14 10:00:00,73.42,74.18,73.31,73.81,143470.0,73.42,74.18,73.31,73.81,143470.0
2020-09-14 10:30:00,73.89,74.71,73.77,74.63,100156.0,73.89,74.71,73.77,74.63,100156.0
2020-09-14 11:00:00,74.64,75.1,74.33,74.97,187419.0,74.64,75.1,74.33,74.97,187419.0
2020-09-14 11:30:00,74.97,75.16,74.67,74.69,68214.0,74.97,75.16,74.67,74.69,68214.0
2020-09-14 12:00:00,74.67,74.82,74.2,74.25,41610.0,74.67,74.82,74.2,74.25,41610.0
2020-09-14 12:30:00,74.28,74.51,74.04,74.41,35785.0,74.28,74.51,74.04,74.41,35785.0
2020-09-14 13:00:00,74.42,74.52,74.03,74.26,69579.0,74.42,74.52,74.03,74.26,69579.0
2020-09-14 13:30:00,74.32,74.85,74.18,74.7,88809.0,74.32,74.85,74.18,74.7,88809.0
2020-09-14 14:00:00,74.7,75.26,74.5,75.22,109281.0,74.7,75.26,74.5,75.22,109281.0
2020-09-14 14:30:00,75.19,75.88,75.17,75.6,220789.0,75.19,75.88,75.17,75.6,220789.0
2020-09-14 15:00:00,75.62,75.95,75.45,75.92,129631.0,75.62,75.95,75.45,75.92,129631.0
2020-09-14 15:30:00,75.92,76.14,75.13,75.34,315963.0,75.92,76.14,75.13,75.34,315963.0
2020-09-15 09:30:00,75.91,76.01,74.95,75.07,164144.0,75.91,76.01,74.95,75.07,164144.0
2020-09-15 10:00:00,75.13,75.89,74.94,75.78,147474.0,75.13,75.89,74.94,75.78,147474.0
2020-09-15 10:30:00,75.81,76.1,75.31,75.39,86786.0,75.81,76.1,75.31,75.39,86786.0
2020-09-15 11:00:00,75.4,75.72,75.24,75.42,37278.0,75.4,75.72,75.24,75.42,37278.0
2020-09-15 11:30:00,75.42,75.67,74.64,74.75,115574.0,75.42,75.67,74.64,74.75,115574.0
2020-09-15 12:00:00,74.75,75.43,74.75,75.37,99838.0,74.75,75.43,74.75,75.37,99838.0
2020-09-15 12:30:00,75.37,75.85,75.36,75.74,49051.0,75.37,75.85,75.36,75.74,49051.0
2020-09-15 13:00:00,75.73,75.99,75.67,75.98,94988.0,75.73,75.99,75.67,75.98,94988.0
2020-09-15 13:30:00,75.96,76.0,75.62,75.89,45165.0,75.96,76.0,75.62,75.89,45165.0
2020-09-15 14:00:00,75.91,75.92,75.63,75.76,53577.0,75.91,75.92,75.63,75.76,53577.0
2020-09-15 14:30:00,75.75,75.87,75.61,75.71,33172.0,75.75,75.87,75.61,75.71,33172.0
2020-09-15 15:00:00,75.73,75.74,75.2,75.62,97719.0,75.73,75.74,75.2,75.62,97719.0
2020-09-15 15:30:00,75.6,75.67,75.29,75.6,147271.0,75.6,75.67,75.29,75.6,147271.0
2020-09-16 09:30:00,75.5,75.89,75.09,75.85,74913.0,75.5,75.89,75.09,75.85,74913.0
2020-09-16 10:00:00,75.81,76.39,75.61,76.08,136590.0,75.81,76.39,75.61,76.08,136590.0
2020-09-16 10:30:00,76.09,76.37,75.83,76.19,47927.0,76.09,76.37,75.83,76.19,47927.0
2020-09-16 11:00:00,76.22,76.37,76.03,76.23,34731.0,76.22,76.37,76.03,76.23,34731.0
2020-09-16 11:30:00,76.21,76.23,75.98,76.16,30054.0,76.21,76.23,75.98,76.16,30054.0
2020-09-16 12:00:00,76.14,76.17,75.75,75.83,111274.0,76.14,76.17,75.75,75.83,111274.0
2020-09-16 12:30:00,75.84,76.02,75.76,75.91,30919.0,75.84,76.02,75.76,75.91,30919.0
2020-09-16 13:00:00,75.91,75.93,75.4,75.53,61671.0,75.91,75.93,75.4,75.53,61671.0
2020-09-16 13:30:00,75.54,75.72,75.41,75.72,48214.0,75.54,75.72,75.41,75.72,48214.0
2020-09-16 14:00:00,75.7,75.99,75.57,75.97,98706.0,75.7,75.99,75.57,75.97,98706.0
2020-09-16 14:30:00,76.0,76.19,75.67,75.73,55083.0,76.0,76.19,75.67,75.73,55083.0
2020-09-16 15:00:00,75.78,75.84,75.37,75.43,58151.0,75.78,75.84,75.37,75.43,58151.0
2020-09-16 15:30:00,75.4,76.04,75.15,75.63,297599.0,75.4,76.04,75.15,75.63,297599.0
2020-09-17 09:30:00,74.05,75.51,74.05,75.3,153483.0,74.05,75.51,74.05,75.3,153483.0
2020-09-17 10:00:00,75.31,75.94,75.13,75.55,190473.0,75.31,75.94,75.13,75.55,190473.0
2020-09-17 10:30:00,75.5,76.33,75.49,75.95,129029.0,75.5,76.33,75.49,75.95,129029.0
2020-09-17 11:00:00,76.01,77.36,75.97,77.26,167134.0,76.01,77.36,75.97,77.26,167134.0
2020-09-17 11:30:00,77.31,77.76,77.18,77.38,117795.0,77.31,77.76,77.18,77.38,117795.0
2020-09-17 12:00:00,77.37,77.37,76.23,76.52,201976.0,77.37,77.37,76.23,76.52,201976.0
2020-09-17 12:30:00,76.5,77.17,76.44,77.11,61691.0,76.5,77.17,76.44,77.11,61691.0
2020-09-17 13:00:00,77.2,77.29,76.97,77.2,96186.0,77.2,77.29,76.97,77.2,96186.0
2020-09-17 13:30:00,77.2,77.64,77.2,77.5,151852.0,77.2,77.64,77.2,77.5,151852.0
2020-09-17 14:00:00,77.5,77.8,77.45,77.55,101345.0,77.5,77.8,77.45,77.55,101345.0
2020-09-17 14:30:00,77.54,78.19,77.5,78.1,149805.0,77.54,78.19,77.5,78.1,149805.0
2020-09-17 15:00:00,78.08,78.64,77.7,78.36,207156.0,78.08,78.64,77.7,78.36,207156.0
2020-09-17 15:30:00,78.36,78.54,78.05,78.37,453466.0,78.36,78.54,78.05,78.37,453466.0
2020-09-18 09:30:00,78.81,79.42,78.22,79.25,357602.0,78.81,79.42,78.22,79.25,357602.0
2020-09-18 10:00:00,79.25,79.72,78.88,79.14,197599.0,79.25,79.72,78.88,79.14,197599.0
2020-09-18 10:30:00,79.08,79.26,78.71,79.18,197028.0,79.08,79.26,78.71,79.18,197028.0
2020-09-18 11:00:00,79.23,79.68,78.68,79.11,222862.0,79.23,79.68,78.68,79.11,222862.0
2020-09-18 11:30:00,79.07,79.6,78.88,79.52,132249.0,79.07,79.6,78.88,79.52,132249.0
2020-09-18 12:00:00,79.5,79.62,78.7,79.2,133573.0,79.5,79.62,78.7,79.2,133573.0
2020-09-18 12:30:00,79.21,79.31,78.41,78.54,139515.0,79.21,79.31,78.41,78.54,139515.0
2020-09-18 13:00:00,78.54,78.65,77.48,77.67,202301.0,78.54,78.65,77.48,77.67,202301.0
2020-09-18 13:30:00,77.67,78.08,77.18,78.05,103255.0,77.67,78.08,77.18,78.05,103255.0
2020-09-18 14:00:00,78.02,78.73,77.88,78.58,137501.0,78.02,78.73,77.88,78.58,137501.0
2020-09-18 14:30:00,78.58,79.12,78.53,79.1,120206.0,78.58,79.12,78.53,79.1,120206.0
2020-09-18 15:00:00,79.09,79.34,78.94,79.29,147313.0,79.09,79.34,78.94,79.29,147313.0
2020-09-18 15:30:00,79.3,79.62,78.94,79.42,373927.0,79.3,79.62,78.94,79.42,373927.0
2020-09-21 09:30:00,78.56,78.63,76.83,78.37,112418.0,78.56,78.63,76.83,78.37,112418.0
2020-09-21 10:00:00,78.37,78.49,77.04,77.28,76243.0,78.37,78.49,77.04,77.28,76243.0
2020-09-21 10:30:00,77.3,77.54,76.85,77.42,74942.0,77.3,77.54,76.85,77.42,74942.0
2020-09-21 11:00:00,77.38,77.65,76.98,77.14,129696.0,77.38,77.65,76.98,77.14,129696.0
2020-09-21 11:30:00,77.12,77.31,76.87,77.12,70985.0,77.12,77.31,76.87,77.12,70985.0
2020-09-21 12:00:00,77.14,77.38,76.97,77.26,61236.0,77.14,77.38,76.97,77.26,61236.0
2020-09-21 12:30:00,77.27,77.41,77.0,77.28,61380.0,77.27,77.41,77.0,77.28,61380.0
2020-09-21 13:00:00,77.28,77.61,77.12,77.47,100936.0,77.28,77.61,77.12,77.47,100936.0
2020-09-21 13:30:00,77.46,77.55,76.97,77.1,68134.0,77.46,77.55,76.97,77.1,68134.0
2020-09-21 14:00:00,77.08,77.13,76.71,77.05,150148.0,77.08,77.13,76.71,77.05,150148.0
2020-09-21 14:30:00,77.05,77.43,76.95,77.21,121866.0,77.05,77.43,76.95,77.21,121866.0
2020-09-21 15:00:00,77.19,77.43,77.19,77.28,92771.0,77.19,77.43,77.19,77.28,92771.0
2020-09-21 15:30:00,77.29,77.33,77.06,77.27,190935.0,77.29,77.33,77.06,77.27,190935.0
2020-09-22 09:30:00,77.39,77.5,76.3,76.83,75874.0,77.39,77.5,76.3,76.83,75874.0
2020-09-22 10:00:00,76.67,76.74,75.84,76.2,47542.0,76.67,76.74,75.84,76.2,47542.0
2020-09-22 10:30:00,76.28,76.28,75.82,75.82,62360.0,76.28,76.28,75.82,75.82,62360.0
2020-09-22 11:00:00,75.8,76.63,75.41,76.56,82281.0,75.8,76.63,75.41,76.56,82281.0
2020-09-22 11:30:00,76.58,77.06,76.35,77.02,55196.0,76.58,77.06,76.35,77.02,55196.0
2020-09-22 12:00:00,77.02,77.64,77.02,77.6,84780.0,77.02,77.64,77.02,77.6,84780.0
2020-09-22 12:30:00,77.64,78.0,77.57,77.95,107959.0,77.64,78.0,77.57,77.95,107959.0
2020-09-22 13:00:00,77.95,78.79,77.94,78.37,110676.0,77.95,78.79,77.94,78.37,110676.0
2020-09-22 13:30:00,78.37,79.12,78.37,79.1,98505.0,78.37,79.12,78.37,79.1,98505.0
2020-09-22 14:00:00,79.12,79.88,79.07,79.37,400253.0,79.12,79.88,79.07,79.37,400253.0
2020-09-22 14:30:00,79.43,80.29,79.42,80.27,231131.0,79.43,80.29,79.42,80.27,231131.0
2020-09-22 15:00:00,80.28,80.94,79.37,79.46,342198.0,80.28,80.94,79.37,79.46,342198.0
2020-09-22 15:30:00,79.49,79.54,79.16,79.36,253983.0,79.49,79.54,79.16,79.36,253983.0
2020-09-23 09:30:00,79.38,79.78,78.09,79.68,111166.0,79.38,79.78,78.09,79.68,111166.0
2020-09-23 10:00:00,79.68,79.91,78.89,79.12,123794.0,79.68,79.91,78.89,79.12,123794.0
2020-09-23 10:30:00,79.12,79.54,79.01,79.47,47560.0,79.12,79.54,79.01,79.47,47560.0
2020-09-23 11:00:00,79.48,79.69,79.0,79.09,50149.0,79.48,79.69,79.0,79.09,50149.0
2020-09-23 11:30:00,79.09,79.5,78.95,79.2,149001.0,79.09,79.5,78.95,79.2,149001.0
2020-09-23 12:00:00,79.22,79.84,79.17,79.83,60557.0,79.22,79.84,79.17,79.83,60557.0
2020-09-23 12:30:00,79.81,80.24,79.76,80.12,79312.0,79.81,80.24,79.76,80.12,79312.0
2020-09-23 13:00:00,80.1,80.1,79.54,79.58,51599.0,80.1,80.1,79.54,79.58,51599.0
2020-09-23 13:30:00,79.58,79.76,79.32,79.55,58127.0,79.58,79.76,79.32,79.55,58127.0
2020-09-23 14:00:00,79.54,79.62,78.6,78.9,88843.0,79.54,79.62,78.6,78.9,88843.0
2020-09-23 14:30:00,78.88,79.13,78.67,78.84,92173.0,78.88,79.13,78.67,78.84,92173.0
2020-09-23 15:00:00,78.82,79.16,78.64,78.89,94385.0,78.82,79.16,78.64,78.89,94385.0
2020-09-23 15:30:00,78.85,78.86,78.21,78.43,297221.0,78.85,78.86,78.21,78.43,297221.0
2020-09-24 09:30:00,77.4,78.0,76.45,76.87,84901.0,77.4,78.0,76.45,76.87,84901.0
2020-09-24 10:00:00,76.88,77.18,76.03,76.37,95123.0,76.88,77.18,76.03,76.37,95123.0
2020-09-24 10:30:00,76.3,76.3,75.45,75.51,136152.0,76.3,76.3,75.45,75.51,136152.0
2020-09-24 11:00:00,75.47,75.67,75.05,75.49,57033.0,75.47,75.67,75.05,75.49,57033.0
2020-09-24 11:30:00,75.49,76.06,75.03,75.62,271578.0,75.49,76.06,75.03,75.62,271578.0
2020-09-24 12:00:00,75.7,75.88,75.02,75.1,143243.0,75.7,75.88,75.02,75.1,143243.0
2020-09-24 12:30:00,75.1,75.71,75.02,75.62,117194.0,75.1,75.71,75.02,75.62,117194.0
2020-09-24 13:00:00,75.57,75.57,75.03,75.22,228686.0,75.57,75.57,75.03,75.22,228686.0
2020-09-24 13:30:00,75.27,76.22,75.06,75.84,186109.0,75.27,76.22,75.06,75.84,186109.0
2020-09-24 14:00:00,75.83,75.91,75.42,75.61,63455.0,75.83,75.91,75.42,75.61,63455.0
2020-09-24 14:30:00,75.62,76.07,75.49,75.78,106837.0,75.62,76.07,75.49,75.78,106837.0
2020-09-24 15:00:00,75.8,76.08,75.55,75.8,105221.0,75.8,76.08,75.55,75.8,105221.0
2020-09-24 15:30:00,75.76,76.95,75.75,76.7,286895.0,75.76,76.95,75.75,76.7,286895.0
2020-09-25 09:30:00,76.46,77.1,75.96,76.32,63881.0,76.46,77.1,75.96,76.32,63881.0
2020-09-25 10:00:00,76.29,76.72,75.83,76.28,116863.0,76.29,76.72,75.83,76.28,116863.0
2020-09-25 10:30:00,76.38,76.93,76.32,76.44,142129.0,76.38,76.93,76.32,76.44,142129.0
2020-09-25 11:00:00,76.44,76.56,76.05,76.38,30297.0,76.44,76.56,76.05,76.38,30297.0
2020-09-25 11:30:00,76.41,76.72,76.26,76.48,29277.0,76.41,76.72,76.26,76.48,29277.0
2020-09-25 12:00:00,76.47,76.9,76.45,76.77,46546.0,76.47,76.9,76.45,76.77,46546.0
2020-09-25 12:30:00,76.81,76.96,76.52,76.96,39053.0,76.81,76.96,76.52,76.96,39053.0
2020-09-25 13:00:00,76.92,77.55,76.84,77.5,63266.0,76.92,77.55,76.84,77.5,63266.0
2020-09-25 13:30:00,77.5,77.61,77.32,77.45,46212.0,77.5,77.61,77.32,77.45,46212.0
2020-09-25 14:00:00,77.48,77.53,77.07,77.17,128539.0,77.48,77.53,77.07,77.17,128539.0
2020-09-25 14:30:00,77.14,77.37,76.95,76.99,231605.0,77.14,77.37,76.95,76.99,231605.0
2020-09-25 15:00:00,76.95,77.85,76.95,77.81,186550.0,76.95,77.85,76.95,77.81,186550.0
2020-09-25 15:30:00,77.81,77.96,77.35,77.38,171401.0,77.81,77.96,77.35,77.38,171401.0
2020-09-28 09:30:00,78.55,78.85,77.89,78.26,86753.0,78.55,78.85,77.89,78.26,86753.0
2020-09-28 10:00:00,78.22,78.97,78.14,78.94,47532.0,78.22,78.97,78.14,78.94,47532.0
2020-09-28 10:30:00,78.95,79.21,78.53,78.58,50492.0,78.95,79.21,78.53,78.58,50492.0
2020-09-28 11:00:00,78.65,78.74,78.18,78.23,36152.0,78.65,78.74,78.18,78.23,36152.0
2020-09-28 11:30:00,78.27,78.36,78.06,78.16,128080.0,78.27,78.36,78.06,78.16,128080.0
2020-09-28 12:00:00,78.13,78.29,77.84,78.0,30796.0,78.13,78.29,77.84,78.0,30796.0
2020-09-28 12:30:00,78.04,78.43,78.0,78.37,70824.0,78.04,78.43,78.0,78.37,70824.0
2020-09-28 13:00:00,78.33,78.52,78.07,78.46,57235.0,78.33,78.52,78.07,78.46,57235.0
2020-09-28 13:30:00,78.52,78.64,78.22,78.22,49782.0,78.52,78.64,78.22,78.22,49782.0
2020-09-28 14:00:00,78.26,78.26,77.78,77.93,119213.0,78.26,78.26,77.78,77.93,119213.0
2020-09-28 14:30:00,77.88,78.04,77.76,77.88,42627.0,77.88,78.04,77.76,77.88,42627.0
2020-09-28 15:00:00,77.85,78.04,77.72,77.96,47902.0,77.85,78.04,77.72,77.96,47902.0
2020-09-28 15:30:00,78.01,78.16,77.73,78.0,126590.0,78.01,78.16,77.73,78.0,126590.0
2020-09-29 09:30:00,78.12,78.37,77.13,77.55,77823.0,78.12,78.37,77.13,77.55,77823.0
2020-09-29 10:00:00,77.69,77.84,77.02,77.05,40856.0,77.69,77.84,77.02,77.05,40856.0
2020-09-29 10:30:00,77.05,77.07,76.6,76.81,66055.0,77.05,77.07,76.6,76.81,66055.0
2020-09-29 11:00:00,76.77,77.53,76.69,77.53,119299.0,76.77,77.53,76.69,77.53,119299.0
2020-09-29 11:30:00,77.55,77.61,76.57,76.63,84255.0,77.55,77.61,76.57,76.63,84255.0
2020-09-29 12:00:00,76.68,76.71,76.2,76.35,54152.0,76.68,76.71,76.2,76.35,54152.0
2020-09-29 12:30:00,76.36,76.68,76.27,76.27,32707.0,76.36,76.68,76.27,76.27,32707.0
2020-09-29 13:00:00,76.3,76.32,76.0,76.19,37812.0,76.3,76.32,76.0,76.19,37812.0
2020-09-29 13:30:00,76.21,76.58,76.19,76.34,20751.0,76.21,76.58,76.19,76.34,20751.0
2020-09-29 14:00:00,76.34,76.53,76.22,76.48,23621.0,76.34,76.53,76.22,76.48,23621.0
2020-09-29 14:30:00,76.46,76.73,76.41,76.51,24705.0,76.46,76.73,76.41,76.51,24705.0
2020-09-29 15:00:00,76.49,76.49,76.12,76.18,39752.0,76.49,76.49,76.12,76.18,39752.0
2020-09-29 15:30:00,76.19,76.27,75.94,75.98,211341.0,76.19,76.27,75.94,75.98,211341.0
2020-09-30 09:30:00,76.17,76.96,75.9,76.89,56570.0,76.17,76.96,75.9,76.89,56570.0
2020-09-30 10:00:00,76.93,77.0,76.6,76.79,64074.0,76.93,77.0,76.6,76.79,64074.0
2020-09-30 10:30:00,76.81,76.86,76.64,76.66,76518.0,76.81,76.86,76.64,76.66,76518.0
2020-09-30 11:00:00,76.65,77.15,76.48,77.15,181085.0,76.65,77.15,76.48,77.15,181085.0
2020-09-30 11:30:00,77.11,77.52,77.08,77.5,35554.0,77.11,77.52,77.08,77.5,35554.0
2020-09-30 12:00:00,77.49,77.56,77.36,77.42,21544.0,77.49,77.56,77.36,77.42,21544.0
2020-09-30 12:30:00,77.42,77.51,77.14,77.18,54735.0,77.42,77.51,77.14,77.18,54735.0
2020-09-30 13:00:00,77.15,77.18,76.78,76.85,44472.0,77.15,77.18,76.78,76.85,44472.0
2020-09-30 13:30:00,76.86,76.96,76.68,76.81,65755.0,76.86,76.96,76.68,76.81,65755.0
2020-09-30 14:00:00,76.79,76.97,76.14,76.49,60521.0,76.79,76.97,76.14,76.49,60521.0
2020-09-30 14:30:00,76.45,76.45,75.68,75.92,48743.0,76.45,76.45,75.68,75.92,48743.0
2020-09-30 15:00:00,75.92,76.24,75.43,75.81,79934.0,75.92,76.24,75.43,75.81,79934.0
2020-09-30 15:30:00,75.76,76.49,75.6,76.06,194584.0,75.76,76.49,75.6,76.06,194584.0
2020-10-01 09:30:00,77.02,77.24,76.22,76.31,81779.0,77.02,77.24,76.22,76.31,81779.0
2020-10-01 10:00:00,76.28,76.55,75.84,76.11,67438.0,76.28,76.55,75.84,76.11,67438.0
2020-10-01 10:30:00,76.11,76.25,75.81,75.95,37777.0,76.11,76.25,75.81,75.95,37777.0
2020-10-01 11:00:00,76.04,76.1,75.5,75.57,35790.0,76.04,76.1,75.5,75.57,35790.0
2020-10-01 11:30:00,75.56,75.75,75.33,75.49,38725.0,75.56,75.75,75.33,75.49,38725.0
2020-10-01 12:00:00,75.52,75.62,75.37,75.57,48005.0,75.52,75.62,75.37,75.57,48005.0
2020-10-01 12:30:00,75.55,75.86,75.55,75.68,28830.0,75.55,75.86,75.55,75.68,28830.0
2020-10-01 13:00:00,75.7,75.79,75.54,75.68,30542.0,75.7,75.79,75.54,75.68,30542.0
2020-10-01 13:30:00,75.74,76.12,75.73,75.97,48474.0,75.74,76.12,75.73,75.97,48474.0
2020-10-01 14:00:00,76.0,76.5,75.78,76.46,41734.0,76.0,76.5,75.78,76.46,41734.0
2020-10-01 14:30:00,76.49,76.56,76.27,76.46,46098.0,76.49,76.56,76.27,76.46,46098.0
2020-10-01 15:00:00,76.45,76.49,75.71,75.81,45078.0,76.45,76.49,75.71,75.81,45078.0
2020-10-01 15:30:00,75.81,76.12,75.5,75.84,218813.0,75.81,76.12,75.5,75.84,218813.0
2020-10-02 09:30:00,75.34,75.74,74.09,75.6,336886.0,75.34,75.74,74.09,75.6,336886.0
2020-10-02 10:00:00,75.59,76.04,75.17,75.37,261535.0,75.59,76.04,75.17,75.37,261535.0
2020-10-02 10:30:00,75.38,75.65,74.89,75.29,207943.0,75.38,75.65,74.89,75.29,207943.0
2020-10-02 11:00:00,75.34,75.49,74.83,74.85,113801.0,75.34,75.49,74.83,74.85,113801.0
2020-10-02 11:30:00,74.85,74.85,74.06,74.15,127876.0,74.85,74.85,74.06,74.15,127876.0
2020-10-02 12:00:00,74.14,74.86,73.8,74.64,111292.0,74.14,74.86,73.8,74.64,111292.0
2020-10-02 12:30:00,74.66,74.95,74.57,74.66,67261.0,74.66,74.95,74.57,74.66,67261.0
2020-10-02 13:00:00,74.69,74.79,74.29,74.56,52458.0,74.69,74.79,74.29,74.56,52458.0
2020-10-02 13:30:00,74.57,74.75,74.37,74.55,61251.0,74.57,74.75,74.37,74.55,61251.0
2020-10-02 14:00:00,74.58,74.94,74.55,74.61,37848.0,74.58,74.94,74.55,74.61,37848.0
2020-10-02 14:30:00,74.67,75.14,74.49,75.01,117396.0,74.67,75.14,74.49,75.01,117396.0
2020-10-02 15:00:00,74.98,75.21,74.83,75.11,100884.0,74.98,75.21,74.83,75.11,100884.0
2020-10-02 15:30:00,75.09,75.32,74.85,75.0,353526.0,75.09,75.32,74.85,75.0,353526.0
2020-10-05 09:30:00,75.55,76.27,75.17,76.0,90441.0,75.55,76.27,75.17,76.0,90441.0
2020-10-05 10:00:00,76.06,76.96,75.93,76.88,75606.0,76.06,76.96,75.93,76.88,75606.0
2020-10-05 10:30:00,76.9,76.95,76.38,76.45,41524.0,76.9,76.95,76.38,76.45,41524.0
2020-10-05 11:00:00,76.38,76.86,76.34,76.67,69644.0,76.38,76.86,76.34,76.67,69644.0
2020-10-05 11:30:00,76.72,77.43,76.56,77.35,64145.0,76.72,77.43,76.56,77.35,64145.0
2020-10-05 12:00:00,77.35,77.62,77.35,77.43,54111.0,77.35,77.62,77.35,77.43,54111.0
2020-10-05 12:30:00,77.49,77.55,77.27,77.3,38710.0,77.49,77.55,77.27,77.3,38710.0
2020-10-05 13:00:00,77.32,77.37,77.13,77.17,35732.0,77.32,77.37,77.13,77.17,35732.0
2020-10-05 13:30:00,77.21,77.28,76.79,76.85,51952.0,77.21,77.28,76.79,76.85,51952.0
2020-10-05 14:00:00,76.92,76.95,76.69,76.79,44880.0,76.92,76.95,76.69,76.79,44880.0
2020-10-05 14:30:00,76.77,77.14,76.77,77.12,38293.0,76.77,77.14,76.77,77.12,38293.0
2020-10-05 15:00:00,77.15,77.15,76.94,77.03,72509.0,77.15,77.15,76.94,77.03,72509.0
2020-10-05 15:30:00,77.06,77.22,76.81,76.98,216387.0,77.06,77.22,76.81,76.98,216387.0
2020-10-06 09:30:00,76.83,77.35,76.47,76.98,81087.0,76.83,77.35,76.47,76.98,81087.0
2020-10-06 10:00:00,76.98,77.57,76.85,77.16,36136.0,76.98,77.57,76.85,77.16,36136.0
2020-10-06 10:30:00,77.16,77.35,76.57,76.61,44442.0,77.16,77.35,76.57,76.61,44442.0
2020-10-06 11:00:00,76.58,76.65,76.32,76.62,46332.0,76.58,76.65,76.32,76.62,46332.0
2020-10-06 11:30:00,76.61,76.87,76.07,76.37,51601.0,76.61,76.87,76.07,76.37,51601.0
2020-10-06 12:00:00,76.33,76.44,76.15,76.34,37820.0,76.33,76.44,76.15,76.34,37820.0
2020-10-06 12:30:00,76.31,76.53,76.24,76.25,43173.0,76.31,76.53,76.24,76.25,43173.0
2020-10-06 13:00:00,76.23,76.49,76.16,76.38,39008.0,76.23,76.49,76.16,76.38,39008.0
2020-10-06 13:30:00,76.37,76.77,76.34,76.59,89794.0,76.37,76.77,76.34,76.59,89794.0
2020-10-06 14:00:00,76.6,77.09,76.59,76.92,67348.0,76.6,77.09,76.59,76.92,67348.0
2020-10-06 14:30:00,76.93,77.1,75.63,76.22,50301.0,76.93,77.1,75.63,76.22,50301.0
2020-10-06 15:00:00,76.1,76.15,75.5,75.95,47391.0,76.1,76.15,75.5,75.95,47391.0
2020-10-06 15:30:00,75.94,76.34,75.51,75.57,144131.0,75.94,76.34,75.51,75.57,144131.0
2020-10-07 09:30:00,75.97,76.36,75.68,75.76,92284.0,75.97,76.36,75.68,75.76,92284.0
2020-10-07 10:00:00,75.72,76.28,75.58,75.63,87116.0,75.72,76.28,75.58,75.63,87116.0
2020-10-07 10:30:00,75.59,76.78,75.48,76.72,59890.0,75.59,76.78,75.48,76.72,59890.0
2020-10-07 11:00:00,76.73,77.07,76.66,77.03,27035.0,76.73,77.07,76.66,77.03,27035.0
2020-10-07 11:30:00,77.06,77.55,76.9,77.51,33551.0,77.06,77.55,76.9,77.51,33551.0
2020-10-07 12:00:00,77.53,77.9,77.2,77.28,49272.0,77.53,77.9,77.2,77.28,49272.0
2020-10-07 12:30:00,77.33,77.68,77.28,77.59,24828.0,77.33,77.68,77.28,77.59,24828.0
2020-10-07 13:00:00,77.59,77.71,77.39,77.45,19586.0,77.59,77.71,77.39,77.45,19586.0
2020-10-07 13:30:00,77.47,77.54,77.31,77.38,25581.0,77.47,77.54,77.31,77.38,25581.0
2020-10-07 14:00:00,77.22,77.57,77.22,77.5,63328.0,77.22,77.57,77.22,77.5,63328.0
2020-10-07 14:30:00,77.53,77.67,77.4,77.54,59708.0,77.53,77.67,77.4,77.54,59708.0
2020-10-07 15:00:00,77.55,77.99,77.49,77.83,55198.0,77.55,77.99,77.49,77.83,55198.0
2020-10-07 15:30:00,77.83,77.88,77.58,77.71,73210.0,77.83,77.88,77.58,77.71,73210.0
2020-10-08 09:30:00,77.99,78.69,77.72,78.69,44322.0,77.99,78.69,77.72,78.69,44322.0
2020-10-08 10:00:00,78.69,78.69,77.93,78.12,29890.0,78.69,78.69,77.93,78.12,29890.0
2020-10-08 10:30:00,78.15,78.61,78.07,78.36,39502.0,78.15,78.61,78.07,78.36,39502.0
2020-10-08 11:00:00,78.37,78.75,78.3,78.53,43294.0,78.37,78.75,78.3,78.53,43294.0
2020-10-08 11:30:00,78.52,78.52,78.16,78.27,44174.0,78.52,78.52,78.16,78.27,44174.0
2020-10-08 12:00:00,78.3,78.52,78.25,78.26,19201.0,78.3,78.52,78.25,78.26,19201.0
2020-10-08 12:30:00,78.29,78.68,78.28,78.6,42121.0,78.29,78.68,78.28,78.6,42121.0
2020-10-08 13:00:00,78.6,78.86,78.52,78.79,33416.0,78.6,78.86,78.52,78.79,33416.0
2020-10-08 13:30:00,78.77,78.89,78.72,78.75,27605.0,78.77,78.89,78.72,78.75,27605.0
2020-10-08 14:00:00,78.76,78.87,78.67,78.73,99808.0,78.76,78.87,78.67,78.73,99808.0
2020-10-08 14:30:00,78.7,78.99,78.69,78.94,46712.0,78.7,78.99,78.69,78.94,46712.0
2020-10-08 15:00:00,78.93,79.34,78.83,79.13,86542.0,78.93,79.34,78.83,79.13,86542.0
2020-10-08 15:30:00,79.14,79.86,79.14,79.61,284527.0,79.14,79.86,79.14,79.61,284527.0
2020-10-09 09:30:00,79.77,79.98,79.34,79.94,56717.0,79.77,79.98,79.34,79.94,56717.0
2020-10-09 10:00:00,79.93,80.17,79.66,79.75,46181.0,79.93,80.17,79.66,79.75,46181.0
2020-10-09 10:30:00,79.77,79.9,79.71,79.77,44724.0,79.77,79.9,79.71,79.77,44724.0
2020-10-09 11:00:00,79.8,80.17,79.74,79.9,43602.0,79.8,80.17,79.74,79.9,43602.0
2020-10-09 11:30:00,79.91,80.19,79.85,79.92,35766.0,79.91,80.19,79.85,79.92,35766.0
2020-10-09 12:00:00,79.96,79.99,79.75,79.78,47405.0,79.96,79.99,79.75,79.78,47405.0
2020-10-09 12:30:00,79.81,80.05,79.73,79.97,30526.0,79.81,80.05,79.73,79.97,30526.0
2020-10-09 13:00:00,79.99,80.05,79.7,79.93,30229.0,79.99,80.05,79.7,79.93,30229.0
2020-10-09 13:30:00,79.91,79.94,79.58,79.63,27592.0,79.91,79.94,79.58,79.63,27592.0
2020-10-09 14:00:00,79.66,79.84,79.5,79.8,29789.0,79.66,79.84,79.5,79.8,29789.0
2020-10-09 14:30:00,79.81,79.85,79.52,79.52,21965.0,79.81,79.85,79.52,79.52,21965.0
2020-10-09 15:00:00,79.51,79.6,79.12,79.36,48182.0,79.51,79.6,79.12,79.36,48182.0
2020-10-09 15:30:00,79.33,79.35,78.78,78.84,346332.0,79.33,79.35,78.78,78.84,346332.0
2020-10-12 09:30:00,80.15,80.26,77.94,78.89,86343.0,80.15,80.26,77.94,78.89,86343.0
2020-10-12 10:00:00,78.61,79.21,78.59,78.9,26089.0,78.61,79.21,78.59,78.9,26089.0
2020-10-12 10:30:00,79.04,79.82,78.86,79.79,46886.0,79.04,79.82,78.86,79.79,46886.0
2020-10-12 11:00:00,79.88,80.04,79.57,79.75,44046.0,79.88,80.04,79.57,79.75,44046.0
2020-10-12 11:30:00,79.74,79.97,79.72,79.79,35912.0,79.74,79.97,79.72,79.79,35912.0
2020-10-12 12:00:00,79.79,80.26,79.73,80.2,43414.0,79.79,80.26,79.73,80.2,43414.0
2020-10-12 12:30:00,80.14,80.46,79.87,79.93,56324.0,80.14,80.46,79.87,79.93,56324.0
2020-10-12 13:00:00,79.93,80.34,79.67,80.08,39776.0,79.93,80.34,79.67,80.08,39776.0
2020-10-12 13:30:00,80.18,80.35,79.82,79.88,35666.0,80.18,80.35,79.82,79.88,35666.0
2020-10-12 14:00:00,79.88,80.33,79.88,80.31,29354.0,79.88,80.33,79.88,80.31,29354.0
2020-10-12 14:30:00,80.31,80.39,79.97,80.12,56333.0,80.31,80.39,79.97,80.12,56333.0
2020-10-12 15:00:00,80.16,80.21,79.5,79.78,63949.0,80.16,80.21,79.5,79.78,63949.0
2020-10-12 15:30:00,79.8,79.99,79.6,79.76,112529.0,79.8,79.99,79.6,79.76,112529.0
2020-10-13 09:30:00,79.73,80.47,79.44,80.02,57709.0,79.73,80.47,79.44,80.02,57709.0
2020-10-13 10:00:00,79.92,80.19,79.66,80.07,57324.0,79.92,80.19,79.66,80.07,57324.0
2020-10-13 10:30:00,80.02,80.16,79.71,80.0,32646.0,80.02,80.16,79.71,80.0,32646.0
2020-10-13 11:00:00,80.05,80.05,79.52,79.86,55524.0,80.05,80.05,79.52,79.86,55524.0
2020-10-13 11:30:00,79.88,80.07,79.6,79.63,30322.0,79.88,80.07,79.6,79.63,30322.0
2020-10-13 12:00:00,79.6,79.88,79.6,79.8,32525.0,79.6,79.88,79.6,79.8,32525.0
2020-10-13 12:30:00,79.77,80.31,79.69,80.31,34756.0,79.77,80.31,79.69,80.31,34756.0
2020-10-13 13:00:00,80.27,80.3,79.8,79.89,36251.0,80.27,80.3,79.8,79.89,36251.0
2020-10-13 13:30:00,79.9,80.0,79.74,79.86,67187.0,79.9,80.0,79.74,79.86,67187.0
2020-10-13 14:00:00,79.83,80.09,79.79,79.8,52883.0,79.83,80.09,79.79,79.8,52883.0
2020-10-13 14:30:00,79.8,80.16,79.71,80.08,26894.0,79.8,80.16,79.71,80.08,26894.0
2020-10-13 15:00:00,80.04,80.47,79.98,80.38,62020.0,80.04,80.47,79.98,80.38,62020.0
2020-10-13 15:30:00,80.41,80.51,79.8,79.88,123502.0,80.41,80.51,79.8,79.88,123502.0
2020-10-14 09:30:00,79.91,80.29,78.69,79.19,54161.0,79.91,80.29,78.69,79.19,54161.0
2020-10-14 10:00:00,79.19,79.33,78.62,78.66,49307.0,79.19,79.33,78.62,78.66,49307.0
2020-10-14 10:30:00,78.65,79.04,78.55,79.04,75607.0,78.65,79.04,78.55,79.04,75607.0
2020-10-14 11:00:00,79.06,79.28,78.81,79.13,56083.0,79.06,79.28,78.81,79.13,56083.0
2020-10-14 11:30:00,79.14,79.3,78.8,78.88,36391.0,79.14,79.3,78.8,78.88,36391.0
2020-10-14 12:00:00,78.95,78.99,78.65,78.81,76499.0,78.95,78.99,78.65,78.81,76499.0
2020-10-14 12:30:00,78.81,78.84,78.52,78.56,19571.0,78.81,78.84,78.52,78.56,19571.0
2020-10-14 13:00:00,78.56,78.57,78.17,78.23,50120.0,78.56,78.57,78.17,78.23,50120.0
2020-10-14 13:30:00,78.26,78.42,78.11,78.26,32960.0,78.26,78.42,78.11,78.26,32960.0
2020-10-14 14:00:00,78.24,78.9,78.22,78.83,65961.0,78.24,78.9,78.22,78.83,65961.0
2020-10-14 14:30:00,78.82,78.95,78.75,78.85,55009.0,78.82,78.95,78.75,78.85,55009.0
2020-10-14 15:00:00,78.85,79.02,78.79,78.98,43136.0,78.85,79.02,78.79,78.98,43136.0
2020-10-14 15:30:00,78.95,79.23,78.79,78.79,119011.0,78.95,79.23,78.79,78.79,119011.0
2020-10-15 09:30:00,77.64,78.68,77.42,77.9,74905.0,77.64,78.68,77.42,77.9,74905.0
2020-10-15 10:00:00,77.82,77.86,76.79,76.83,61479.0,77.82,77.86,76.79,76.83,61479.0
2020-10-15 10:30:00,76.81,77.44,76.73,77.25,34295.0,76.81,77.44,76.73,77.25,34295.0
2020-10-15 11:00:00,77.25,77.35,76.87,76.96,33430.0,77.25,77.35,76.87,76.96,33430.0
2020-10-15 11:30:00,76.92,77.14,76.8,76.8,44469.0,76.92,77.14,76.8,76.8,44469.0
2020-10-15 12:00:00,76.8,77.05,76.63,76.65,101077.0,76.8,77.05,76.63,76.65,101077.0
2020-10-15 12:30:00,76.66,76.83,76.52,76.75,40230.0,76.66,76.83,76.52,76.75,40230.0
2020-10-15 13:00:00,76.7,77.0,76.57,76.88,46463.0,76.7,77.0,76.57,76.88,46463.0
2020-10-15 13:30:00,76.9,77.46,76.85,77.2,75493.0,76.9,77.46,76.85,77.2,75493.0
2020-10-15 14:00:00,77.2,77.3,77.02,77.1,56801.0,77.2,77.3,77.02,77.1,56801.0
2020-10-15 14:30:00,77.1,77.3,76.98,77.23,94608.0,77.1,77.3,76.98,77.23,94608.0
2020-10-15 15:00:00,77.23,77.49,77.19,77.31,74357.0,77.23,77.49,77.19,77.31,74357.0
2020-10-15 15:30:00,77.31,77.93,77.25,77.6,186304.0,77.31,77.93,77.25,77.6,186304.0
2020-10-16 09:30:00,77.89,79.2,77.67,78.84,69347.0,77.89,79.2,77.67,78.84,69347.0
2020-10-16 10:00:00,78.9,80.11,78.74,80.0,124140.0,78.9,80.11,78.74,80.0,124140.0
2020-10-16 10:30:00,80.05,80.3,79.61,79.75,83926.0,80.05,80.3,79.61,79.75,83926.0
2020-10-16 11:00:00,79.76,79.76,79.23,79.41,98276.0,79.76,79.76,79.23,79.41,98276.0
2020-10-16 11:30:00,79.31,79.77,79.21,79.77,55792.0,79.31,79.77,79.21,79.77,55792.0
2020-10-16 12:00:00,79.75,79.75,79.2,79.25,38752.0,79.75,79.75,79.2,79.25,38752.0
2020-10-16 12:30:00,79.25,79.33,79.07,79.29,49716.0,79.25,79.33,79.07,79.29,49716.0
2020-10-16 13:00:00,79.29,79.5,79.24,79.37,23520.0,79.29,79.5,79.24,79.37,23520.0
2020-10-16 13:30:00,79.4,79.41,79.09,79.1,31575.0,79.4,79.41,79.09,79.1,31575.0
2020-10-16 14:00:00,79.1,79.48,79.09,79.44,27335.0,79.1,79.48,79.09,79.44,27335.0
2020-10-16 14:30:00,79.44,79.9,79.42,79.8,30964.0,79.44,79.9,79.42,79.8,30964.0
2020-10-16 15:00:00,79.8,79.96,79.4,79.91,76423.0,79.8,79.96,79.4,79.91,76423.0
2020-10-16 15:30:00,79.9,79.94,79.2,79.21,208828.0,79.9,79.94,79.2,79.21,208828.0
2020-10-19 09:30:00,79.53,80.12,78.84,78.89,71872.0,79.53,80.12,78.84,78.89,71872.0
2020-10-19 10:00:00,78.86,78.98,78.38,78.65,39103.0,78.86,78.98,78.38,78.65,39103.0
2020-10-19 10:30:00,78.67,78.78,78.26,78.55,84025.0,78.67,78.78,78.26,78.55,84025.0
2020-10-19 11:00:00,78.6,78.81,78.46,78.73,40128.0,78.6,78.81,78.46,78.73,40128.0
2020-10-19 11:30:00,78.7,79.11,78.69,78.72,39083.0,78.7,79.11,78.69,78.72,39083.0
2020-10-19 12:00:00,78.69,78.75,78.4,78.54,26064.0,78.69,78.75,78.4,78.54,26064.0
2020-10-19 12:30:00,78.51,78.64,78.43,78.47,26701.0,78.51,78.64,78.43,78.47,26701.0
2020-10-19 13:00:00,78.49,78.6,78.23,78.24,47270.0,78.49,78.6,78.23,78.24,47270.0
2020-10-19 13:30:00,78.24,78.35,77.91,78.03,22968.0,78.24,78.35,77.91,78.03,22968.0
2020-10-19 14:00:00,78.06,78.29,78.02,78.22,14854.0,78.06,78.29,78.02,78.22,14854.0
2020-10-19 14:30:00,78.21,78.24,77.33,77.33,74597.0,78.21,78.24,77.33,77.33,74597.0
2020-10-19 15:00:00,77.33,77.43,77.1,77.36,39126.0,77.33,77.43,77.1,77.36,39126.0
2020-10-19 15:30:00,77.37,77.55,76.95,77.34,225102.0,77.37,77.55,76.95,77.34,225102.0
2020-10-20 09:30:00,77.68,78.0,77.02,77.75,93373.0,77.68,78.0,77.02,77.75,93373.0
2020-10-20 10:00:00,77.72,77.79,77.32,77.4,52101.0,77.72,77.79,77.32,77.4,52101.0
2020-10-20 10:30:00,77.39,77.6,77.18,77.24,40516.0,77.39,77.6,77.18,77.24,40516.0
2020-10-20 11:00:00,77.17,77.44,77.0,77.18,29128.0,77.17,77.44,77.0,77.18,29128.0
2020-10-20 11:30:00,77.2,77.39,77.09,77.33,32740.0,77.2,77.39,77.09,77.33,32740.0
2020-10-20 12:00:00,77.31,77.34,77.2,77.3,19109.0,77.31,77.34,77.2,77.3,19109.0
2020-10-20 12:30:00,77.31,77.55,77.18,77.51,35473.0,77.31,77.55,77.18,77.51,35473.0
2020-10-20 13:00:00,77.48,78.24,77.48,78.22,32673.0,77.48,78.24,77.48,78.22,32673.0
2020-10-20 13:30:00,78.23,78.29,77.9,78.08,32630.0,78.23,78.29,77.9,78.08,32630.0
2020-10-20 14:00:00,78.1,78.5,78.09,78.28,32159.0,78.1,78.5,78.09,78.28,32159.0
2020-10-20 14:30:00,78.34,78.65,78.34,78.41,53189.0,78.34,78.65,78.34,78.41,53189.0
2020-10-20 15:00:00,78.48,78.52,77.84,78.08,51792.0,78.48,78.52,77.84,78.08,51792.0
2020-10-20 15:30:00,78.07,78.16,77.69,77.92,103173.0,78.07,78.16,77.69,77.92,103173.0
2020-10-21 09:30:00,77.59,78.66,77.54,78.01,49784.0,77.59,78.66,77.54,78.01,49784.0
2020-10-21 10:00:00,77.97,78.8,77.84,78.33,44033.0,77.97,78.8,77.84,78.33,44033.0
2020-10-21 10:30:00,78.39,78.39,77.66,77.7,31243.0,78.39,78.39,77.66,77.7,31243.0
2020-10-21 11:00:00,77.73,78.34,77.46,78.1,34823.0,77.73,78.34,77.46,78.1,34823.0
2020-10-21 11:30:00,78.04,78.12,77.85,77.92,21624.0,78.04,78.12,77.85,77.92,21624.0
2020-10-21 12:00:00,77.97,78.47,77.92,78.25,26945.0,77.97,78.47,77.92,78.25,26945.0
2020-10-21 12:30:00,78.18,78.27,77.71,78.05,35024.0,78.18,78.27,77.71,78.05,35024.0
2020-10-21 13:00:00,78.06,78.4,77.98,78.35,64579.0,78.06,78.4,77.98,78.35,64579.0
2020-10-21 13:30:00,78.38,78.63,78.27,78.48,48941.0,78.38,78.63,78.27,78.48,48941.0
2020-10-21 14:00:00,78.54,78.71,78.43,78.6,37830.0,78.54,78.71,78.43,78.6,37830.0
2020-10-21 14:30:00,78.59,78.59,78.11,78.19,20399.0,78.59,78.59,78.11,78.19,20399.0
2020-10-21 15:00:00,78.23,78.27,78.0,78.05,64741.0,78.23,78.27,78.0,78.05,64741.0
2020-10-21 15:30:00,78.01,78.06,77.29,77.5,296084.0,78.01,78.06,77.29,77.5,296084.0
2020-10-22 09:30:00,77.56,79.23,77.56,78.65,146106.0,77.56,79.23,77.56,78.65,146106.0
2020-10-22 10:00:00,78.6,78.77,78.24,78.38,90179.0,78.6,78.77,78.24,78.38,90179.0
2020-10-22 10:30:00,78.42,78.59,77.74,78.34,99277.0,78.42,78.59,77.74,78.34,99277.0
2020-10-22 11:00:00,78.41,78.48,78.0,78.24,98853.0,78.41,78.48,78.0,78.24,98853.0
2020-10-22 11:30:00,78.28,78.89,78.28,78.83,106095.0,78.28,78.89,78.28,78.83,106095.0
2020-10-22 12:00:00,78.83,78.83,78.39,78.72,19226.0,78.83,78.83,78.39,78.72,19226.0
2020-10-22 12:30:00,78.72,78.74,78.14,78.74,64891.0,78.72,78.74,78.14,78.74,64891.0
2020-10-22 13:00:00,78.73,79.1,78.61,78.93,48483.0,78.73,79.1,78.61,78.93,48483.0
2020-10-22 13:30:00,78.92,79.09,78.78,78.98,39750.0,78.92,79.09,78.78,78.98,39750.0
2020-10-22 14:00:00,79.0,79.1,78.82,78.95,46986.0,79.0,79.1,78.82,78.95,46986.0
2020-10-22 14:30:00,78.9,79.06,78.87,79.0,40576.0,78.9,79.06,78.87,79.0,40576.0
2020-10-22 15:00:00,79.03,79.1,78.72,79.08,89786.0,79.03,79.1,78.72,79.08,89786.0
2020-10-22 15:30:00,79.08,79.28,78.92,79.17,199146.0,79.08,79.28,78.92,79.17,199146.0
2020-10-23 09:30:00,79.5,79.62,78.49,79.15,46759.0,79.5,79.62,78.49,79.15,46759.0
2020-10-23 10:00:00,79.13,79.13,78.02,78.03,118795.0,79.13,79.13,78.02,78.03,118795.0
2020-10-23 10:30:00,78.03,78.05,77.28,77.55,38198.0,78.03,78.05,77.28,77.55,38198.0
2020-10-23 11:00:00,77.55,77.57,77.12,77.33,42095.0,77.55,77.57,77.12,77.33,42095.0
2020-10-23 11:30:00,77.33,77.36,76.86,77.14,62726.0,77.33,77.36,76.86,77.14,62726.0
2020-10-23 12:00:00,77.23,77.28,76.53,76.66,47105.0,77.23,77.28,76.53,76.66,47105.0
2020-10-23 12:30:00,76.73,76.85,76.61,76.78,26296.0,76.73,76.85,76.61,76.78,26296.0
2020-10-23 13:00:00,76.78,77.06,76.78,76.93,48259.0,76.78,77.06,76.78,76.93,48259.0
2020-10-23 13:30:00,76.9,77.22,76.79,77.15,102201.0,76.9,77.22,76.79,77.15,102201.0
2020-10-23 14:00:00,77.17,77.63,77.01,77.56,80210.0,77.17,77.63,77.01,77.56,80210.0
2020-10-23 14:30:00,77.59,77.61,77.08,77.12,50643.0,77.59,77.61,77.08,77.12,50643.0
2020-10-23 15:00:00,77.12,77.46,76.95,77.4,70468.0,77.12,77.46,76.95,77.4,70468.0
2020-10-23 15:30:00,77.41,77.57,77.23,77.53,184338.0,77.41,77.57,77.23,77.53,184338.0
2020-10-26 09:30:00,76.94,78.09,76.94,77.34,74027.0,76.94,78.09,76.94,77.34,74027.0
2020-10-26 10:00:00,77.34,77.38,76.85,77.01,39675.0,77.34,77.38,76.85,77.01,39675.0
2020-10-26 10:30:00,77.03,77.39,76.83,76.89,91359.0,77.03,77.39,76.83,76.89,91359.0
2020-10-26 11:00:00,76.85,77.37,76.76,77.13,112153.0,76.85,77.37,76.76,77.13,112153.0
2020-10-26 11:30:00,77.19,77.35,76.74,76.74,81151.0,77.19,77.35,76.74,76.74,81151.0
2020-10-26 12:00:00,76.71,77.07,76.69,76.72,47852.0,76.71,77.07,76.69,76.72,47852.0
2020-10-26 12:30:00,76.68,76.68,76.4,76.49,22840.0,76.68,76.68,76.4,76.49,22840.0
2020-10-26 13:00:00,76.46,76.68,76.41,76.48,38083.0,76.46,76.68,76.41,76.48,38083.0
2020-10-26 13:30:00,76.47,76.78,76.31,76.69,56753.0,76.47,76.78,76.31,76.69,56753.0
2020-10-26 14:00:00,76.71,77.16,76.66,77.03,23279.0,76.71,77.16,76.66,77.03,23279.0
2020-10-26 14:30:00,77.05,77.08,76.7,76.86,33880.0,77.05,77.08,76.7,76.86,33880.0
2020-10-26 15:00:00,76.86,76.88,76.5,76.78,39598.0,76.86,76.88,76.5,76.78,39598.0
2020-10-26 15:30:00,76.79,76.98,76.38,76.88,123713.0,76.79,76.98,76.38,76.88,123713.0
2020-10-27 09:30:00,76.92,77.28,76.43,77.12,27368.0,76.92,77.28,76.43,77.12,27368.0
2020-10-27 10:00:00,77.13,77.13,76.34,76.42,33350.0,77.13,77.13,76.34,76.42,33350.0
2020-10-27 10:30:00,76.44,76.85,76.34,76.76,18392.0,76.44,76.85,76.34,76.76,18392.0
2020-10-27 11:00:00,76.71,76.85,76.57,76.69,12624.0,76.71,76.85,76.57,76.69,12624.0
2020-10-27 11:30:00,76.69,77.13,76.53,77.09,36280.0,76.69,77.13,76.53,77.09,36280.0
2020-10-27 12:00:00,77.12,77.21,77.01,77.14,41455.0,77.12,77.21,77.01,77.14,41455.0
2020-10-27 12:30:00,77.12,77.3,76.85,76.94,23857.0,77.12,77.3,76.85,76.94,23857.0
2020-10-27 13:00:00,76.87,77.08,76.74,76.91,17550.0,76.87,77.08,76.74,76.91,17550.0
2020-10-27 13:30:00,76.87,76.99,76.76,76.93,19111.0,76.87,76.99,76.76,76.93,19111.0
2020-10-27 14:00:00,76.95,76.98,76.53,76.53,20994.0,76.95,76.98,76.53,76.53,20994.0
2020-10-27 14:30:00,76.55,76.58,76.32,76.44,27757.0,76.55,76.58,76.32,76.44,27757.0
2020-10-27 15:00:00,76.45,76.49,76.26,76.37,38821.0,76.45,76.49,76.26,76.37,38821.0
2020-10-27 15:30:00,76.36,76.54,76.15,76.35,128886.0,76.36,76.54,76.15,76.35,128886.0
2020-10-28 09:30:00,75.69,75.69,74.54,75.13,138637.0,75.69,75.69,74.54,75.13,138637.0
2020-10-28 10:00:00,75.18,75.22,74.35,74.56,105414.0,75.18,75.22,74.35,74.56,105414.0
2020-10-28 10:30:00,74.6,75.11,74.45,74.8,55326.0,74.6,75.11,74.45,74.8,55326.0
2020-10-28 11:00:00,74.82,75.24,74.72,75.24,87189.0,74.82,75.24,74.72,75.24,87189.0
2020-10-28 11:30:00,75.18,75.57,75.09,75.54,60310.0,75.18,75.57,75.09,75.54,60310.0
2020-10-28 12:00:00,75.55,75.75,75.22,75.22,54170.0,75.55,75.75,75.22,75.22,54170.0
2020-10-28 12:30:00,75.23,75.39,74.83,74.94,65731.0,75.23,75.39,74.83,74.94,65731.0
2020-10-28 13:00:00,74.9,75.02,74.46,74.76,67599.0,74.9,75.02,74.46,74.76,67599.0
2020-10-28 13:30:00,74.76,75.34,74.71,75.34,50131.0,74.76,75.34,74.71,75.34,50131.0
2020-10-28 14:00:00,75.32,75.59,75.04,75.51,56724.0,75.32,75.59,75.04,75.51,56724.0
2020-10-28 14:30:00,75.52,75.57,75.22,75.38,48160.0,75.52,75.57,75.22,75.38,48160.0
2020-10-28 15:00:00,75.39,75.42,75.03,75.09,74081.0,75.39,75.42,75.03,75.09,74081.0
2020-10-28 15:30:00,75.11,75.24,74.38,74.5,164058.0,75.11,75.24,74.38,74.5,164058.0
2020-10-29 09:30:00,74.37,74.98,73.71,74.63,74127.0,74.37,74.98,73.71,74.63,74127.0
2020-10-29 10:00:00,74.68,75.26,74.5,75.11,46100.0,74.68,75.26,74.5,75.11,46100.0
2020-10-29 10:30:00,75.14,75.16,74.51,74.75,24380.0,75.14,75.16,74.51,74.75,24380.0
2020-10-29 11:00:00,74.75,75.45,74.57,75.14,24318.0,74.75,75.45,74.57,75.14,24318.0
2020-10-29 11:30:00,75.2,75.2,74.48,74.59,26746.0,75.2,75.2,74.48,74.59,26746.0
2020-10-29 12:00:00,74.65,74.67,74.16,74.26,27728.0,74.65,74.67,74.16,74.26,27728.0
2020-10-29 12:30:00,74.27,74.62,74.07,74.37,108704.0,74.27,74.62,74.07,74.37,108704.0
2020-10-29 13:00:00,74.42,74.62,74.22,74.52,32998.0,74.42,74.62,74.22,74.52,32998.0
2020-10-29 13:30:00,74.49,75.0,74.46,74.92,59366.0,74.49,75.0,74.46,74.92,59366.0
2020-10-29 14:00:00,74.95,75.13,74.95,75.03,44434.0,74.95,75.13,74.95,75.03,44434.0
2020-10-29 14:30:00,75.03,75.12,74.82,74.89,53120.0,75.03,75.12,74.82,74.89,53120.0
2020-10-29 15:00:00,74.89,75.11,74.85,74.97,60174.0,74.89,75.11,74.85,74.97,60174.0
2020-10-29 15:30:00,74.95,75.09,74.41,74.42,126681.0,74.95,75.09,74.41,74.42,126681.0
2020-10-30 09:30:00,73.74,74.27,72.8,73.22,81521.0,73.74,74.27,72.8,73.22,81521.0
2020-10-30 10:00:00,73.16,73.38,72.91,72.95,64239.0,73.16,73.38,72.91,72.95,64239.0
2020-10-30 10:30:00,72.95,73.02,72.4,72.69,67168.0,72.95,73.02,72.4,72.69,67168.0
2020-10-30 11:00:00,72.69,73.08,72.63,72.76,65616.0,72.69,73.08,72.63,72.76,65616.0
2020-10-30 11:30:00,72.78,73.79,72.75,73.67,96931.0,72.78,73.79,72.75,73.67,96931.0
2020-10-30 12:00:00,73.67,74.0,73.54,73.75,51826.0,73.67,74.0,73.54,73.75,51826.0
2020-10-30 12:30:00,73.79,74.04,73.73,73.9,40139.0,73.79,74.04,73.73,73.9,40139.0
2020-10-30 13:00:00,73.89,73.89,73.27,73.45,31738.0,73.89,73.89,73.27,73.45,31738.0
2020-10-30 13:30:00,73.38,73.53,72.9,73.1,54698.0,73.38,73.53,72.9,73.1,54698.0
2020-10-30 14:00:00,73.08,73.73,73.02,73.4,32038.0,73.08,73.73,73.02,73.4,32038.0
2020-10-30 14:30:00,73.4,73.64,73.19,73.53,27522.0,73.4,73.64,73.19,73.53,27522.0
2020-10-30 15:00:00,73.51,74.22,73.47,74.15,45642.0,73.51,74.22,73.47,74.15,45642.0
2020-10-30 15:30:00,74.19,74.57,73.95,74.45,269698.0,74.19,74.57,73.95,74.45,269698.0
2020-11-02 09:30:00,75.21,75.25,73.69,73.74,230623.0,75.21,75.25,73.69,73.74,230623.0
2020-11-02 10:00:00,73.8,74.23,73.22,73.39,266066.0,73.8,74.23,73.22,73.39,266066.0
2020-11-02 10:30:00,73.45,73.57,72.83,72.83,56186.0,73.45,73.57,72.83,72.83,56186.0
2020-11-02 11:00:00,72.82,73.04,72.38,72.61,60312.0,72.82,73.04,72.38,72.61,60312.0
2020-11-02 11:30:00,72.61,72.99,72.53,72.7,54127.0,72.61,72.99,72.53,72.7,54127.0
2020-11-02 12:00:00,72.67,72.76,72.43,72.62,39782.0,72.67,72.76,72.43,72.62,39782.0
2020-11-02 12:30:00,72.55,72.57,72.1,72.12,49012.0,72.55,72.57,72.1,72.12,49012.0
2020-11-02 13:00:00,72.13,72.21,71.8,72.15,76605.0,72.13,72.21,71.8,72.15,76605.0
2020-11-02 13:30:00,72.13,72.16,71.93,72.15,49575.0,72.13,72.16,71.93,72.15,49575.0
2020-11-02 14:00:00,72.14,72.92,72.03,72.91,37180.0,72.14,72.92,72.03,72.91,37180.0
2020-11-02 14:30:00,72.93,73.27,72.89,73.23,33270.0,72.93,73.27,72.89,73.23,33270.0
2020-11-02 15:00:00,73.25,73.75,73.17,73.58,38715.0,73.25,73.75,73.17,73.58,38715.0
2020-11-02 15:30:00,73.61,73.74,73.32,73.41,164712.0,73.61,73.74,73.32,73.41,164712.0
2020-11-03 09:30:00,72.83,74.0,72.53,73.09,236729.0,72.83,74.0,72.53,73.09,236729.0
2020-11-03 10:00:00,73.24,73.51,72.18,72.33,197500.0,73.24,73.51,72.18,72.33,197500.0
2020-11-03 10:30:00,72.33,72.6,72.06,72.25,89361.0,72.33,72.6,72.06,72.25,89361.0
2020-11-03 11:00:00,72.34,72.39,71.8,71.84,72767.0,72.34,72.39,71.8,71.84,72767.0
2020-11-03 11:30:00,71.87,71.94,71.65,71.78,92571.0,71.87,71.94,71.65,71.78,92571.0
2020-11-03 12:00:00,71.81,72.46,71.65,72.43,92984.0,71.81,72.46,71.65,72.43,92984.0
2020-11-03 12:30:00,72.45,72.48,71.93,72.1,34702.0,72.45,72.48,71.93,72.1,34702.0
2020-11-03 13:00:00,72.04,72.09,71.73,71.73,62737.0,72.04,72.09,71.73,71.73,62737.0
2020-11-03 13:30:00,71.79,72.05,71.75,71.95,59049.0,71.79,72.05,71.75,71.95,59049.0
2020-11-03 14:00:00,71.94,72.5,71.94,72.39,74544.0,71.94,72.5,71.94,72.39,74544.0
2020-11-03 14:30:00,72.34,72.42,72.15,72.26,42244.0,72.34,72.42,72.15,72.26,42244.0
2020-11-03 15:00:00,72.3,72.48,72.01,72.39,75826.0,72.3,72.48,72.01,72.39,75826.0
2020-11-03 15:30:00,72.42,73.06,72.3,72.61,364560.0,72.42,73.06,72.3,72.61,364560.0
2020-11-04 09:30:00,74.38,76.89,74.38,76.89,171433.0,74.38,76.89,74.38,76.89,171433.0
2020-11-04 10:00:00,76.86,78.83,76.61,78.16,169129.0,76.86,78.83,76.61,78.16,169129.0
2020-11-04 10:30:00,78.05,79.31,78.03,79.26,123322.0,78.05,79.31,78.03,79.26,123322.0
2020-11-04 11:00:00,79.28,79.42,78.48,78.63,77707.0,79.28,79.42,78.48,78.63,77707.0
2020-11-04 11:30:00,78.72,79.04,77.79,78.39,129987.0,78.72,79.04,77.79,78.39,129987.0
2020-11-04 12:00:00,78.38,78.59,78.16,78.34,54038.0,78.38,78.59,78.16,78.34,54038.0
2020-11-04 12:30:00,78.35,78.35,77.08,77.28,83027.0,78.35,78.35,77.08,77.28,83027.0
2020-11-04 13:00:00,77.34,77.38,76.71,76.77,62027.0,77.34,77.38,76.71,76.77,62027.0
2020-11-04 13:30:00,76.72,77.65,76.69,77.12,97189.0,76.72,77.65,76.69,77.12,97189.0
2020-11-04 14:00:00,77.15,77.74,77.14,77.43,76266.0,77.15,77.74,77.14,77.43,76266.0
2020-11-04 14:30:00,77.42,77.49,76.68,76.7,66778.0,77.42,77.49,76.68,76.7,66778.0
2020-11-04 15:00:00,76.62,76.79,75.71,75.87,111536.0,76.62,76.79,75.71,75.87,111536.0
2020-11-04 15:30:00,75.92,76.69,75.83,76.37,360318.0,75.92,76.69,75.83,76.37,360318.0
2020-11-05 09:30:00,76.66,76.95,74.81,75.0,94498.0,76.66,76.95,74.81,75.0,94498.0
2020-11-05 10:00:00,75.01,75.32,74.52,75.01,57595.0,75.01,75.32,74.52,75.01,57595.0
2020-11-05 10:30:00,75.0,75.69,74.89,75.62,47421.0,75.0,75.69,74.89,75.62,47421.0
2020-11-05 11:00:00,75.62,75.94,75.17,75.18,41449.0,75.62,75.94,75.17,75.18,41449.0
2020-11-05 11:30:00,75.2,75.58,74.95,75.03,51201.0,75.2,75.58,74.95,75.03,51201.0
2020-11-05 12:00:00,75.07,75.84,74.84,75.75,37527.0,75.07,75.84,74.84,75.75,37527.0
2020-11-05 12:30:00,75.77,75.77,75.46,75.59,21700.0,75.77,75.77,75.46,75.59,21700.0
2020-11-05 13:00:00,75.58,75.64,74.98,75.14,23365.0,75.58,75.64,74.98,75.14,23365.0
2020-11-05 13:30:00,75.17,75.18,74.77,74.92,49845.0,75.17,75.18,74.77,74.92,49845.0
2020-11-05 14:00:00,74.95,75.4,74.85,75.27,58672.0,74.95,75.4,74.85,75.27,58672.0
2020-11-05 14:30:00,75.31,75.49,75.01,75.15,45087.0,75.31,75.49,75.01,75.15,45087.0
2020-11-05 15:00:00,75.08,75.3,74.93,75.02,52699.0,75.08,75.3,74.93,75.02,52699.0
2020-11-05 15:30:00,75.02,75.14,74.53,75.05,217084.0,75.02,75.14,74.53,75.05,217084.0
2020-11-06 09:30:00,74.0,76.93,72.8,76.34,327851.0,74.0,76.93,72.8,76.34,327851.0
2020-11-06 10:00:00,76.61,78.5,76.42,77.01,235074.0,76.61,78.5,76.42,77.01,235074.0
2020-11-06 10:30:00,77.17,78.53,76.82,78.48,132312.0,77.17,78.53,76.82,78.48,132312.0
2020-11-06 11:00:00,78.48,78.83,77.58,78.26,145214.0,78.48,78.83,77.58,78.26,145214.0
2020-11-06 11:30:00,78.07,78.26,77.04,77.66,97169.0,78.07,78.26,77.04,77.66,97169.0
2020-11-06 12:00:00,77.74,78.45,76.84,76.84,90215.0,77.74,78.45,76.84,76.84,90215.0
2020-11-06 12:30:00,76.94,77.22,76.72,76.84,33584.0,76.94,77.22,76.72,76.84,33584.0
2020-11-06 13:00:00,76.92,77.19,76.72,77.18,34160.0,76.92,77.19,76.72,77.18,34160.0
2020-11-06 13:30:00,77.08,77.3,76.86,77.03,37680.0,77.08,77.3,76.86,77.03,37680.0
2020-11-06 14:00:00,76.95,77.3,76.75,77.26,29178.0,76.95,77.3,76.75,77.26,29178.0
2020-11-06 14:30:00,77.27,77.6,77.12,77.24,43312.0,77.27,77.6,77.12,77.24,43312.0
2020-11-06 15:00:00,77.25,77.42,76.57,76.77,87358.0,77.25,77.42,76.57,76.77,87358.0
2020-11-06 15:30:00,76.75,76.9,76.54,76.69,205292.0,76.75,76.9,76.54,76.69,205292.0
2020-11-09 09:30:00,78.87,79.28,77.09,78.97,145024.0,78.87,79.28,77.09,78.97,145024.0
2020-11-09 10:00:00,79.06,79.12,77.42,77.99,59967.0,79.06,79.12,77.42,77.99,59967.0
2020-11-09 10:30:00,78.08,78.54,77.67,78.35,59536.0,78.08,78.54,77.67,78.35,59536.0
2020-11-09 11:00:00,78.37,78.42,77.26,77.7,46205.0,78.37,78.42,77.26,77.7,46205.0
2020-11-09 11:30:00,77.69,77.94,77.0,77.11,35497.0,77.69,77.94,77.0,77.11,35497.0
2020-11-09 12:00:00,77.31,77.36,76.61,76.99,154882.0,77.31,77.36,76.61,76.99,154882.0
2020-11-09 12:30:00,77.0,77.2,76.8,77.0,36555.0,77.0,77.2,76.8,77.0,36555.0
2020-11-09 13:00:00,77.0,77.29,76.61,76.73,43701.0,77.0,77.29,76.61,76.73,43701.0
2020-11-09 13:30:00,76.78,76.8,75.58,75.87,55606.0,76.78,76.8,75.58,75.87,55606.0
2020-11-09 14:00:00,75.87,75.89,75.05,75.17,55508.0,75.87,75.89,75.05,75.17,55508.0
2020-11-09 14:30:00,75.12,75.32,74.86,75.04,70435.0,75.12,75.32,74.86,75.04,70435.0
2020-11-09 15:00:00,75.0,75.5,74.9,75.43,94150.0,75.0,75.5,74.9,75.43,94150.0
2020-11-09 15:30:00,75.49,75.8,75.0,75.03,181164.0,75.49,75.8,75.0,75.03,181164.0
2020-11-10 09:30:00,75.0,75.45,73.28,74.27,192887.0,75.0,75.45,73.28,74.27,192887.0
2020-11-10 10:00:00,74.28,74.54,73.78,74.14,102129.0,74.28,74.54,73.78,74.14,102129.0
2020-11-10 10:30:00,74.13,74.59,74.0,74.2,74911.0,74.13,74.59,74.0,74.2,74911.0
2020-11-10 11:00:00,74.2,74.89,74.2,74.87,64163.0,74.2,74.89,74.2,74.87,64163.0
2020-11-10 11:30:00,74.88,75.06,74.44,74.95,48430.0,74.88,75.06,74.44,74.95,48430.0
2020-11-10 12:00:00,74.92,75.68,74.91,75.61,48387.0,74.92,75.68,74.91,75.61,48387.0
2020-11-10 12:30:00,75.61,76.24,75.56,75.97,35826.0,75.61,76.24,75.56,75.97,35826.0
2020-11-10 13:00:00,75.99,76.15,75.34,75.48,55313.0,75.99,76.15,75.34,75.48,55313.0
2020-11-10 13:30:00,75.48,75.86,75.19,75.75,73603.0,75.48,75.86,75.19,75.75,73603.0
2020-11-10 14:00:00,75.78,76.12,75.72,75.9,72635.0,75.78,76.12,75.72,75.9,72635.0
2020-11-10 14:30:00,75.9,76.15,75.44,76.06,79676.0,75.9,76.15,75.44,76.06,79676.0
2020-11-10 15:00:00,76.12,76.2,75.59,76.12,94722.0,76.12,76.2,75.59,76.12,94722.0
2020-11-10 15:30:00,76.14,76.64,75.97,76.12,252086.0,76.14,76.64,75.97,76.12,252086.0
2020-11-11 09:30:00,77.0,78.0,76.67,76.94,96358.0,77.0,78.0,76.67,76.94,96358.0
2020-11-11 10:00:00,77.12,77.37,76.05,76.09,71283.0,77.12,77.37,76.05,76.09,71283.0
2020-11-11 10:30:00,76.09,76.14,74.96,75.06,108012.0,76.09,76.14,74.96,75.06,108012.0
2020-11-11 11:00:00,75.06,75.23,74.86,75.16,60629.0,75.06,75.23,74.86,75.16,60629.0
2020-11-11 11:30:00,75.2,76.15,74.91,76.08,58715.0,75.2,76.15,74.91,76.08,58715.0
2020-11-11 12:00:00,76.11,76.5,76.08,76.2,34378.0,76.11,76.5,76.08,76.2,34378.0
2020-11-11 12:30:00,76.29,76.52,75.87,76.19,24603.0,76.29,76.52,75.87,76.19,24603.0
2020-11-11 13:00:00,76.08,76.34,75.94,75.99,35436.0,76.08,76.34,75.94,75.99,35436.0
2020-11-11 13:30:00,76.04,76.43,76.04,76.31,29329.0,76.04,76.43,76.04,76.31,29329.0
2020-11-11 14:00:00,76.32,76.35,75.88,76.04,21045.0,76.32,76.35,75.88,76.04,21045.0
2020-11-11 14:30:00,76.06,76.07,75.65,75.89,44777.0,76.06,76.07,75.65,75.89,44777.0
2020-11-11 15:00:00,75.86,76.04,75.52,75.86,33428.0,75.86,76.04,75.52,75.86,33428.0
2020-11-11 15:30:00,75.82,76.36,75.79,76.27,134512.0,75.82,76.36,75.79,76.27,134512.0
2020-11-12 09:30:00,75.8,77.29,75.69,77.26,40496.0,75.8,77.29,75.69,77.26,40496.0
2020-11-12 10:00:00,77.27,77.97,77.17,77.59,46426.0,77.27,77.97,77.17,77.59,46426.0
2020-11-12 10:30:00,77.63,77.75,77.31,77.46,38787.0,77.63,77.75,77.31,77.46,38787.0
2020-11-12 11:00:00,77.46,77.52,77.23,77.26,19685.0,77.46,77.52,77.23,77.26,19685.0
2020-11-12 11:30:00,77.25,77.35,77.01,77.14,30495.0,77.25,77.35,77.01,77.14,30495.0
2020-11-12 12:00:00,77.12,77.18,76.8,76.8,21871.0,77.12,77.18,76.8,76.8,21871.0
2020-11-12 12:30:00,76.8,76.95,76.28,76.45,20571.0,76.8,76.95,76.28,76.45,20571.0
2020-11-12 13:00:00,76.4,76.89,76.33,76.76,36524.0,76.4,76.89,76.33,76.76,36524.0
2020-11-12 13:30:00,76.68,77.22,76.38,77.17,41219.0,76.68,77.22,76.38,77.17,41219.0
2020-11-12 14:00:00,77.11,77.18,76.92,77.08,30997.0,77.11,77.18,76.92,77.08,30997.0
2020-11-12 14:30:00,77.02,77.2,76.64,76.65,30203.0,77.02,77.2,76.64,76.65,30203.0
2020-11-12 15:00:00,76.68,76.85,76.4,76.67,34703.0,76.68,76.85,76.4,76.67,34703.0
2020-11-12 15:30:00,76.66,76.97,76.6,76.9,95246.0,76.66,76.97,76.6,76.9,95246.0
2020-11-13 09:30:00,76.97,77.37,76.6,76.62,59008.0,76.97,77.37,76.6,76.62,59008.0
2020-11-13 10:00:00,76.7,77.73,76.57,77.71,39733.0,76.7,77.73,76.57,77.71,39733.0
2020-11-13 10:30:00,77.66,77.74,77.13,77.24,33585.0,77.66,77.74,77.13,77.24,33585.0
2020-11-13 11:00:00,77.23,77.72,76.97,77.65,41158.0,77.23,77.72,76.97,77.65,41158.0
2020-11-13 11:30:00,77.63,77.63,77.29,77.56,27068.0,77.63,77.63,77.29,77.56,27068.0
2020-11-13 12:00:00,77.56,77.78,77.15,77.23,28318.0,77.56,77.78,77.15,77.23,28318.0
2020-11-13 12:30:00,77.28,77.44,76.93,77.3,42631.0,77.28,77.44,76.93,77.3,42631.0
2020-11-13 13:00:00,77.33,77.55,77.15,77.2,25883.0,77.33,77.55,77.15,77.2,25883.0
2020-11-13 13:30:00,77.23,77.53,77.19,77.45,22199.0,77.23,77.53,77.19,77.45,22199.0
2020-11-13 14:00:00,77.45,77.89,77.33,77.89,33607.0,77.45,77.89,77.33,77.89,33607.0
2020-11-13 14:30:00,77.87,78.16,77.81,77.91,39585.0,77.87,78.16,77.81,77.91,39585.0
2020-11-13 15:00:00,77.86,77.92,77.2,77.3,54675.0,77.86,77.92,77.2,77.3,54675.0
2020-11-13 15:30:00,77.32,77.78,77.14,77.52,149370.0,77.32,77.78,77.14,77.52,149370.0
2020-11-16 09:30:00,77.83,77.9,76.25,76.45,74150.0,77.83,77.9,76.25,76.45,74150.0
2020-11-16 10:00:00,76.35,76.64,75.6,75.82,75089.0,76.35,76.64,75.6,75.82,75089.0
2020-11-16 10:30:00,75.82,76.46,75.82,76.31,46809.0,75.82,76.46,75.82,76.31,46809.0
2020-11-16 11:00:00,76.33,76.47,75.98,76.11,47261.0,76.33,76.47,75.98,76.11,47261.0
2020-11-16 11:30:00,76.14,77.75,76.11,76.7,67376.0,76.14,77.75,76.11,76.7,67376.0
2020-11-16 12:00:00,76.72,76.8,76.18,76.26,35675.0,76.72,76.8,76.18,76.26,35675.0
2020-11-16 12:30:00,76.23,76.25,75.96,76.17,70279.0,76.23,76.25,75.96,76.17,70279.0
2020-11-16 13:00:00,76.2,76.48,76.16,76.23,25739.0,76.2,76.48,76.16,76.23,25739.0
2020-11-16 13:30:00,76.17,76.39,75.88,76.37,42266.0,76.17,76.39,75.88,76.37,42266.0
2020-11-16 14:00:00,76.37,76.61,76.15,76.6,16489.0,76.37,76.61,76.15,76.6,16489.0
2020-11-16 14:30:00,76.72,76.76,76.33,76.73,34194.0,76.72,76.76,76.33,76.73,34194.0
2020-11-16 15:00:00,76.71,76.95,76.61,76.82,38979.0,76.71,76.95,76.61,76.82,38979.0
2020-11-16 15:30:00,76.82,77.15,76.67,77.15,118554.0,76.82,77.15,76.67,77.15,118554.0
2020-11-17 09:30:00,77.34,77.34,76.11,76.17,52361.0,77.34,77.34,76.11,76.17,52361.0
2020-11-17 10:00:00,76.34,76.37,75.87,75.95,48300.0,76.34,76.37,75.87,75.95,48300.0
2020-11-17 10:30:00,75.94,76.05,75.64,75.64,47067.0,75.94,76.05,75.64,75.64,47067.0
2020-11-17 11:00:00,75.62,76.09,75.59,76.09,42459.0,75.62,76.09,75.59,76.09,42459.0
2020-11-17 11:30:00,76.1,76.14,75.91,76.1,27375.0,76.1,76.14,75.91,76.1,27375.0
2020-11-17 12:00:00,76.11,76.56,76.08,76.41,37827.0,76.11,76.56,76.08,76.41,37827.0
2020-11-17 12:30:00,76.41,76.6,76.33,76.37,19996.0,76.41,76.6,76.33,76.37,19996.0
2020-11-17 13:00:00,76.44,76.72,76.36,76.65,29215.0,76.44,76.72,76.36,76.65,29215.0
2020-11-17 13:30:00,76.69,76.88,76.63,76.88,30063.0,76.69,76.88,76.63,76.88,30063.0
2020-11-17 14:00:00,76.93,77.15,76.57,76.62,40844.0,76.93,77.15,76.57,76.62,40844.0
2020-11-17 14:30:00,76.6,76.62,76.41,76.51,23488.0,76.6,76.62,76.41,76.51,23488.0
2020-11-17 15:00:00,76.52,76.61,76.4,76.57,37916.0,76.52,76.61,76.4,76.57,37916.0
2020-11-17 15:30:00,76.61,76.69,76.43,76.58,68267.0,76.61,76.69,76.43,76.58,68267.0
2020-11-18 09:30:00,76.55,76.63,75.7,75.78,48492.0,76.55,76.63,75.7,75.78,48492.0
2020-11-18 10:00:00,75.71,75.96,75.56,75.68,57726.0,75.71,75.96,75.56,75.68,57726.0
2020-11-18 10:30:00,75.79,75.99,75.05,75.45,67593.0,75.79,75.99,75.05,75.45,67593.0
2020-11-18 11:00:00,75.45,75.65,75.11,75.41,44954.0,75.45,75.65,75.11,75.41,44954.0
2020-11-18 11:30:00,75.36,75.69,75.1,75.61,39590.0,75.36,75.69,75.1,75.61,39590.0
2020-11-18 12:00:00,75.62,75.75,75.44,75.7,32226.0,75.62,75.75,75.44,75.7,32226.0
2020-11-18 12:30:00,75.74,75.74,75.43,75.74,54124.0,75.74,75.74,75.43,75.74,54124.0
2020-11-18 13:00:00,75.74,75.76,75.53,75.68,26024.0,75.74,75.76,75.53,75.68,26024.0
2020-11-18 13:30:00,75.62,75.65,75.11,75.2,30343.0,75.62,75.65,75.11,75.2,30343.0
2020-11-18 14:00:00,75.16,75.32,75.05,75.12,22748.0,75.16,75.32,75.05,75.12,22748.0
2020-11-18 14:30:00,75.05,75.14,74.68,74.77,43409.0,75.05,75.14,74.68,74.77,43409.0
2020-11-18 15:00:00,74.82,74.97,74.7,74.79,42671.0,74.82,74.97,74.7,74.79,42671.0
2020-11-18 15:30:00,74.78,74.79,74.1,74.2,158273.0,74.78,74.79,74.1,74.2,158273.0
2020-11-19 09:30:00,74.14,74.79,73.85,74.26,78185.0,74.14,74.79,73.85,74.26,78185.0
2020-11-19 10:00:00,74.27,74.93,74.11,74.93,40354.0,74.27,74.93,74.11,74.93,40354.0
2020-11-19 10:30:00,74.78,75.29,74.61,75.27,31528.0,74.78,75.29,74.61,75.27,31528.0
2020-11-19 11:00:00,75.26,75.56,74.92,75.49,41040.0,75.26,75.56,74.92,75.49,41040.0
2020-11-19 11:30:00,75.44,75.6,74.99,75.2,33028.0,75.44,75.6,74.99,75.2,33028.0
2020-11-19 12:00:00,75.2,75.22,74.78,74.85,28503.0,75.2,75.22,74.78,74.85,28503.0
2020-11-19 12:30:00,74.77,74.93,74.68,74.89,30232.0,74.77,74.93,74.68,74.89,30232.0
2020-11-19 13:00:00,74.9,75.22,74.86,75.16,25260.0,74.9,75.22,74.86,75.16,25260.0
2020-11-19 13:30:00,75.21,75.24,75.05,75.06,10396.0,75.21,75.24,75.05,75.06,10396.0
2020-11-19 14:00:00,75.0,75.11,74.96,75.11,8134.0,75.0,75.11,74.96,75.11,8134.0
2020-11-19 14:30:00,75.13,75.23,75.03,75.19,12195.0,75.13,75.23,75.03,75.19,12195.0
2020-11-19 15:00:00,75.16,75.16,74.82,74.91,76907.0,75.16,75.16,74.82,74.91,76907.0
2020-11-19 15:30:00,74.91,75.32,74.9,75.19,104023.0,74.91,75.32,74.9,75.19,104023.0
2020-11-20 09:30:00,75.55,76.16,75.36,75.89,103596.0,75.55,76.16,75.36,75.89,103596.0
2020-11-20 10:00:00,75.86,76.48,75.81,76.3,46589.0,75.86,76.48,75.81,76.3,46589.0
2020-11-20 10:30:00,76.27,76.44,76.08,76.24,27550.0,76.27,76.44,76.08,76.24,27550.0
2020-11-20 11:00:00,76.25,76.42,76.11,76.29,19830.0,76.25,76.42,76.11,76.29,19830.0
2020-11-20 11:30:00,76.22,76.34,75.96,76.1,41552.0,76.22,76.34,75.96,76.1,41552.0
2020-11-20 12:00:00,76.07,76.42,76.05,76.13,20543.0,76.07,76.42,76.05,76.13,20543.0
2020-11-20 12:30:00,76.13,76.17,75.91,76.07,41226.0,76.13,76.17,75.91,76.07,41226.0
2020-11-20 13:00:00,76.09,76.23,76.04,76.19,18362.0,76.09,76.23,76.04,76.19,18362.0
2020-11-20 13:30:00,76.18,76.25,76.04,76.12,27724.0,76.18,76.25,76.04,76.12,27724.0
2020-11-20 14:00:00,76.1,76.32,76.08,76.24,22118.0,76.1,76.32,76.08,76.24,22118.0
2020-11-20 14:30:00,76.26,76.3,76.12,76.14,21233.0,76.26,76.3,76.12,76.14,21233.0
2020-11-20 15:00:00,76.1,76.14,75.88,76.04,68144.0,76.1,76.14,75.88,76.04,68144.0
2020-11-20 15:30:00,76.03,76.27,75.87,75.97,223034.0,76.03,76.27,75.87,75.97,223034.0
2020-11-23 09:30:00,76.52,77.4,76.27,76.77,106076.0,76.52,77.4,76.27,76.77,106076.0
2020-11-23 10:00:00,76.81,76.98,76.51,76.68,63022.0,76.81,76.98,76.51,76.68,63022.0
2020-11-23 10:30:00,76.68,77.01,76.48,77.01,42335.0,76.68,77.01,76.48,77.01,42335.0
2020-11-23 11:00:00,76.97,76.97,76.45,76.67,43659.0,76.97,76.97,76.45,76.67,43659.0
2020-11-23 11:30:00,76.71,76.84,76.51,76.53,35939.0,76.71,76.84,76.51,76.53,35939.0
2020-11-23 12:00:00,76.53,76.96,76.5,76.95,18479.0,76.53,76.96,76.5,76.95,18479.0
2020-11-23 12:30:00,76.89,76.91,76.64,76.74,16918.0,76.89,76.91,76.64,76.74,16918.0
2020-11-23 13:00:00,76.76,76.93,76.66,76.79,25143.0,76.76,76.93,76.66,76.79,25143.0
2020-11-23 13:30:00,76.78,76.88,76.47,76.69,89472.0,76.78,76.88,76.47,76.69,89472.0
2020-11-23 14:00:00,76.66,76.71,76.55,76.65,10993.0,76.66,76.71,76.55,76.65,10993.0
2020-11-23 14:30:00,76.63,76.97,76.63,76.97,20520.0,76.63,76.97,76.63,76.97,20520.0
2020-11-23 15:00:00,76.98,77.11,76.81,76.88,41707.0,76.98,77.11,76.81,76.88,41707.0
2020-11-23 15:30:00,76.88,77.12,76.64,77.05,103608.0,76.88,77.12,76.64,77.05,103608.0
2020-11-24 09:30:00,77.15,78.76,76.83,77.98,114933.0,77.15,78.76,76.83,77.98,114933.0
2020-11-24 10:00:00,77.9,78.3,77.66,77.75,43963.0,77.9,78.3,77.66,77.75,43963.0
2020-11-24 10:30:00,77.74,78.1,77.48,77.54,99432.0,77.74,78.1,77.48,77.54,99432.0
2020-11-24 11:00:00,77.52,77.87,77.5,77.84,28720.0,77.52,77.87,77.5,77.84,28720.0
2020-11-24 11:30:00,77.86,78.35,77.81,78.1,28351.0,77.86,78.35,77.81,78.1,28351.0
2020-11-24 12:00:00,78.06,78.43,78.0,78.35,15592.0,78.06,78.43,78.0,78.35,15592.0
2020-11-24 12:30:00,78.33,78.56,78.29,78.45,24527.0,78.33,78.56,78.29,78.45,24527.0
2020-11-24 13:00:00,78.42,78.5,78.26,78.29,14022.0,78.42,78.5,78.26,78.29,14022.0
2020-11-24 13:30:00,78.28,78.33,77.86,77.9,26891.0,78.28,78.33,77.86,77.9,26891.0
2020-11-24 14:00:00,77.9,78.2,77.9,78.14,17831.0,77.9,78.2,77.9,78.14,17831.0
2020-11-24 14:30:00,78.07,78.16,77.85,78.14,47729.0,78.07,78.16,77.85,78.14,47729.0
2020-11-24 15:00:00,78.11,78.26,78.05,78.12,29422.0,78.11,78.26,78.05,78.12,29422.0
2020-11-24 15:30:00,78.12,78.14,77.95,77.95,157839.0,78.12,78.14,77.95,77.95,157839.0
2020-11-25 09:30:00,78.48,79.38,78.01,78.44,79823.0,78.48,79.38,78.01,78.44,79823.0
2020-11-25 10:00:00,78.39,78.51,78.05,78.15,59601.0,78.39,78.51,78.05,78.15,59601.0
2020-11-25 10:30:00,78.17,78.39,77.77,77.98,35683.0,78.17,78.39,77.77,77.98,35683.0
2020-11-25 11:00:00,78.0,78.09,77.62,77.82,126277.0,78.0,78.09,77.62,77.82,126277.0
2020-11-25 11:30:00,77.86,78.04,77.54,77.92,29570.0,77.86,78.04,77.54,77.92,29570.0
2020-11-25 12:00:00,77.9,78.11,77.86,77.95,17301.0,77.9,78.11,77.86,77.95,17301.0
2020-11-25 12:30:00,77.89,78.07,77.85,78.02,11799.0,77.89,78.07,77.85,78.02,11799.0
2020-11-25 13:00:00,78.03,78.16,77.95,78.1,12361.0,78.03,78.16,77.95,78.1,12361.0
2020-11-25 13:30:00,78.06,78.27,78.06,78.25,12650.0,78.06,78.27,78.06,78.25,12650.0
2020-11-25 14:00:00,78.24,78.26,77.95,78.01,11889.0,78.24,78.26,77.95,78.01,11889.0
2020-11-25 14:30:00,77.96,78.12,77.96,77.97,28684.0,77.96,78.12,77.96,77.97,28684.0
2020-11-25 15:00:00,77.87,78.08,77.79,78.01,20105.0,77.87,78.08,77.79,78.01,20105.0
2020-11-25 15:30:00,78.01,78.33,77.98,78.12,69350.0,78.01,78.33,77.98,78.12,69350.0
2020-11-27 09:30:00,78.48,79.39,78.37,79.3,57552.0,78.48,79.39,78.37,79.3,57552.0
2020-11-27 10:00:00,79.21,79.29,78.64,78.73,25992.0,79.21,79.29,78.64,78.73,25992.0
2020-11-27 10:30:00,78.7,79.45,78.39,79.38,43312.0,78.7,79.45,78.39,79.38,43312.0
2020-11-27 11:00:00,79.4,79.68,79.32,79.58,44236.0,79.4,79.68,79.32,79.58,44236.0
2020-11-27 11:30:00,79.57,79.89,79.03,79.24,82761.0,79.57,79.89,79.03,79.24,82761.0
2020-11-27 12:00:00,79.2,79.78,79.2,79.61,76361.0,79.2,79.78,79.2,79.61,76361.0
2020-11-27 12:30:00,79.62,80.65,79.57,80.4,169368.0,79.62,80.65,79.57,80.4,169368.0
2020-11-30 09:30:00,80.13,80.81,79.06,79.9,76328.0,80.13,80.81,79.06,79.9,76328.0
2020-11-30 10:00:00,79.89,80.12,79.18,79.43,131094.0,79.89,80.12,79.18,79.43,131094.0
2020-11-30 10:30:00,79.45,79.55,78.62,79.06,81197.0,79.45,79.55,78.62,79.06,81197.0
2020-11-30 11:00:00,79.05,79.85,78.95,79.14,42141.0,79.05,79.85,78.95,79.14,42141.0
2020-11-30 11:30:00,79.09,79.34,79.01,79.09,28733.0,79.09,79.34,79.01,79.09,28733.0
2020-11-30 12:00:00,79.12,79.13,78.55,78.61,38942.0,79.12,79.13,78.55,78.61,38942.0
2020-11-30 12:30:00,78.68,78.79,78.32,78.55,45582.0,78.68,78.79,78.32,78.55,45582.0
2020-11-30 13:00:00,78.55,79.03,78.54,79.0,26941.0,78.55,79.03,78.54,79.0,26941.0
2020-11-30 13:30:00,78.96,79.26,78.81,78.86,54726.0,78.96,79.26,78.81,78.86,54726.0
2020-11-30 14:00:00,78.83,79.24,78.69,79.16,32725.0,78.83,79.24,78.69,79.16,32725.0
2020-11-30 14:30:00,79.16,79.17,78.85,79.01,37976.0,79.16,79.17,78.85,79.01,37976.0
2020-11-30 15:00:00,79.03,79.11,78.75,78.89,77132.0,79.03,79.11,78.75,78.89,77132.0
2020-11-30 15:30:00,78.85,78.96,78.51,78.7,148127.0,78.85,78.96,78.51,78.7,148127.0
2020-12-01 09:30:00,79.26,79.8,78.18,79.29,57455.0,79.26,79.8,78.18,79.29,57455.0
2020-12-01 10:00:00,79.29,79.91,79.02,79.52,48678.0,79.29,79.91,79.02,79.52,48678.0
2020-12-01 10:30:00,79.6,79.6,78.52,78.62,28862.0,79.6,79.6,78.52,78.62,28862.0
2020-12-01 11:00:00,78.66,78.83,78.24,78.52,18997.0,78.66,78.83,78.24,78.52,18997.0
2020-12-01 11:30:00,78.53,78.91,78.34,78.9,27849.0,78.53,78.91,78.34,78.9,27849.0
2020-12-01 12:00:00,78.88,79.0,78.53,78.75,24023.0,78.88,79.0,78.53,78.75,24023.0
2020-12-01 12:30:00,78.77,78.77,78.37,78.53,25122.0,78.77,78.77,78.37,78.53,25122.0
2020-12-01 13:00:00,78.52,78.89,78.42,78.85,24078.0,78.52,78.89,78.42,78.85,24078.0
2020-12-01 13:30:00,78.85,78.92,78.67,78.88,12155.0,78.85,78.92,78.67,78.88,12155.0
2020-12-01 14:00:00,78.86,79.28,78.85,79.2,30130.0,78.86,79.28,78.85,79.2,30130.0
2020-12-01 14:30:00,79.2,79.31,79.0,79.24,17859.0,79.2,79.31,79.0,79.24,17859.0
2020-12-01 15:00:00,79.2,79.64,78.9,79.52,57280.0,79.2,79.64,78.9,79.52,57280.0
2020-12-01 15:30:00,79.5,79.68,79.22,79.49,80321.0,79.5,79.68,79.22,79.49,80321.0
2020-12-02 09:30:00,79.64,79.89,79.2,79.68,47219.0,79.64,79.89,79.2,79.68,47219.0
2020-12-02 10:00:00,79.67,79.89,79.27,79.68,23941.0,79.67,79.89,79.27,79.68,23941.0
2020-12-02 10:30:00,79.66,80.14,79.52,79.99,28506.0,79.66,80.14,79.52,79.99,28506.0
2020-12-02 11:00:00,80.0,80.44,80.0,80.17,34442.0,80.0,80.44,80.0,80.17,34442.0
2020-12-02 11:30:00,80.13,80.16,79.6,79.66,18532.0,80.13,80.16,79.6,79.66,18532.0
2020-12-02 12:00:00,79.66,80.0,79.65,79.96,30132.0,79.66,80.0,79.65,79.96,30132.0
2020-12-02 12:30:00,79.98,80.07,79.59,79.91,25731.0,79.98,80.07,79.59,79.91,25731.0
2020-12-02 13:00:00,79.96,80.0,79.5,79.5,14502.0,79.96,80.0,79.5,79.5,14502.0
2020-12-02 13:30:00,79.49,79.56,79.3,79.4,22126.0,79.49,79.56,79.3,79.4,22126.0
2020-12-02 14:00:00,79.4,79.76,79.29,79.64,24048.0,79.4,79.76,79.29,79.64,24048.0
2020-12-02 14:30:00,79.66,79.71,79.47,79.51,16804.0,79.66,79.71,79.47,79.51,16804.0
2020-12-02 15:00:00,79.54,79.84,79.53,79.67,32442.0,79.54,79.84,79.53,79.67,32442.0
2020-12-02 15:30:00,79.65,79.93,79.64,79.82,64883.0,79.65,79.93,79.64,79.82,64883.0
2020-12-03 09:30:00,79.69,80.18,79.24,79.64,45815.0,79.69,80.18,79.24,79.64,45815.0
2020-12-03 10:00:00,79.64,80.14,79.64,79.87,21539.0,79.64,80.14,79.64,79.87,21539.0
2020-12-03 10:30:00,79.91,80.06,79.6,79.67,25238.0,79.91,80.06,79.6,79.67,25238.0
2020-12-03 11:00:00,79.68,79.84,79.45,79.56,62825.0,79.68,79.84,79.45,79.56,62825.0
2020-12-03 11:30:00,79.56,79.56,79.02,79.14,71712.0,79.56,79.56,79.02,79.14,71712.0
2020-12-03 12:00:00,79.15,79.29,79.0,79.22,45968.0,79.15,79.29,79.0,79.22,45968.0
2020-12-03 12:30:00,79.25,79.35,78.94,79.2,85619.0,79.25,79.35,78.94,79.2,85619.0
2020-12-03 13:00:00,79.2,79.22,78.9,78.95,22287.0,79.2,79.22,78.9,78.95,22287.0
2020-12-03 13:30:00,78.97,79.03,78.69,78.81,26408.0,78.97,79.03,78.69,78.81,26408.0
2020-12-03 14:00:00,78.78,78.85,78.39,78.52,33838.0,78.78,78.85,78.39,78.52,33838.0
2020-12-03 14:30:00,78.5,78.7,78.11,78.7,43795.0,78.5,78.7,78.11,78.7,43795.0
2020-12-03 15:00:00,78.7,79.11,78.56,78.98,36094.0,78.7,79.11,78.56,78.98,36094.0
2020-12-03 15:30:00,78.99,79.22,78.74,79.1,87852.0,78.99,79.22,78.74,79.1,87852.0
2020-12-04 09:30:00,79.1,79.47,78.81,78.96,46154.0,79.1,79.47,78.81,78.96,46154.0
2020-12-04 10:00:00,78.96,79.22,78.91,79.06,48019.0,78.96,79.22,78.91,79.06,48019.0
2020-12-04 10:30:00,79.03,79.49,79.02,79.13,53265.0,79.03,79.49,79.02,79.13,53265.0
2020-12-04 11:00:00,79.13,79.43,78.96,79.43,18493.0,79.13,79.43,78.96,79.43,18493.0
2020-12-04 11:30:00,79.35,79.6,79.3,79.38,24509.0,79.35,79.6,79.3,79.38,24509.0
2020-12-04 12:00:00,79.4,79.83,79.39,79.62,32782.0,79.4,79.83,79.39,79.62,32782.0
2020-12-04 12:30:00,79.63,79.67,79.4,79.65,15075.0,79.63,79.67,79.4,79.65,15075.0
2020-12-04 13:00:00,79.62,79.68,79.49,79.67,15927.0,79.62,79.68,79.49,79.67,15927.0
2020-12-04 13:30:00,79.66,79.7,79.44,79.49,16732.0,79.66,79.7,79.44,79.49,16732.0
2020-12-04 14:00:00,79.45,79.51,79.23,79.28,15421.0,79.45,79.51,79.23,79.28,15421.0
2020-12-04 14:30:00,79.27,79.34,79.14,79.3,11625.0,79.27,79.34,79.14,79.3,11625.0
2020-12-04 15:00:00,79.34,79.36,79.18,79.19,16134.0,79.34,79.36,79.18,79.19,16134.0
2020-12-04 15:30:00,79.2,79.64,79.06,79.62,70691.0,79.2,79.64,79.06,79.62,70691.0
2020-12-07 09:30:00,79.75,79.78,79.16,79.16,31585.0,79.75,79.78,79.16,79.16,31585.0
2020-12-07 10:00:00,79.17,79.54,78.76,78.97,25809.0,79.17,79.54,78.76,78.97,25809.0
2020-12-07 10:30:00,78.95,79.24,78.8,79.2,27873.0,78.95,79.24,78.8,79.2,27873.0
2020-12-07 11:00:00,79.23,79.48,78.92,79.4,43847.0,79.23,79.48,78.92,79.4,43847.0
2020-12-07 11:30:00,79.49,79.52,79.14,79.24,19865.0,79.49,79.52,79.14,79.24,19865.0
2020-12-07 12:00:00,79.3,79.34,78.79,78.83,21177.0,79.3,79.34,78.79,78.83,21177.0
2020-12-07 12:30:00,78.85,78.85,78.55,78.6,18580.0,78.85,78.85,78.55,78.6,18580.0
2020-12-07 13:00:00,78.59,78.79,78.48,78.51,36856.0,78.59,78.79,78.48,78.51,36856.0
2020-12-07 13:30:00,78.53,78.55,78.23,78.25,24769.0,78.53,78.55,78.23,78.25,24769.0
2020-12-07 14:00:00,78.25,78.29,78.1,78.1,17396.0,78.25,78.29,78.1,78.1,17396.0
2020-12-07 14:30:00,78.11,78.2,77.96,78.06,24415.0,78.11,78.2,77.96,78.06,24415.0
2020-12-07 15:00:00,78.05,78.08,77.77,77.95,28546.0,78.05,78.08,77.77,77.95,28546.0
2020-12-07 15:30:00,78.01,78.44,77.89,78.43,112049.0,78.01,78.44,77.89,78.43,112049.0
2020-12-08 09:30:00,78.81,78.96,78.07,78.33,28194.0,78.81,78.96,78.07,78.33,28194.0
2020-12-08 10:00:00,78.34,78.53,78.1,78.41,15551.0,78.34,78.53,78.1,78.41,15551.0
2020-12-08 10:30:00,78.42,78.46,78.28,78.37,18903.0,78.42,78.46,78.28,78.37,18903.0
2020-12-08 11:00:00,78.34,78.56,78.17,78.34,34884.0,78.34,78.56,78.17,78.34,34884.0
2020-12-08 11:30:00,78.36,78.51,78.25,78.37,41715.0,78.36,78.51,78.25,78.37,41715.0
2020-12-08 12:00:00,78.33,78.55,78.25,78.3,125475.0,78.33,78.55,78.25,78.3,125475.0
2020-12-08 12:30:00,78.3,78.56,78.3,78.47,48764.0,78.3,78.56,78.3,78.47,48764.0
2020-12-08 13:00:00,78.43,78.52,78.33,78.37,21967.0,78.43,78.52,78.33,78.37,21967.0
2020-12-08 13:30:00,78.41,78.5,78.27,78.32,17978.0,78.41,78.5,78.27,78.32,17978.0
2020-12-08 14:00:00,78.31,78.5,78.25,78.33,25882.0,78.31,78.5,78.25,78.33,25882.0
2020-12-08 14:30:00,78.29,78.54,78.26,78.49,26067.0,78.29,78.54,78.26,78.49,26067.0
2020-12-08 15:00:00,78.5,78.63,78.31,78.44,30668.0,78.5,78.63,78.31,78.44,30668.0
2020-12-08 15:30:00,78.43,78.79,78.33,78.79,99649.0,78.43,78.79,78.33,78.79,99649.0
2020-12-09 09:30:00,79.05,79.11,78.24,78.46,35462.0,79.05,79.11,78.24,78.46,35462.0
2020-12-09 10:00:00,78.46,78.52,77.88,78.08,56081.0,78.46,78.52,77.88,78.08,56081.0
2020-12-09 10:30:00,78.06,78.13,77.8,77.9,30957.0,78.06,78.13,77.8,77.9,30957.0
2020-12-09 11:00:00,77.91,77.91,77.33,77.41,46828.0,77.91,77.91,77.33,77.41,46828.0
2020-12-09 11:30:00,77.41,77.45,77.0,77.18,35289.0,77.41,77.45,77.0,77.18,35289.0
2020-12-09 12:00:00,77.19,77.24,77.04,77.13,20886.0,77.19,77.24,77.04,77.13,20886.0
2020-12-09 12:30:00,77.07,77.07,76.55,76.58,22204.0,77.07,77.07,76.55,76.58,22204.0
2020-12-09 13:00:00,76.52,76.52,75.95,76.03,31539.0,76.52,76.52,75.95,76.03,31539.0
2020-12-09 13:30:00,76.0,76.34,75.96,76.12,32906.0,76.0,76.34,75.96,76.12,32906.0
2020-12-09 14:00:00,76.12,76.71,76.12,76.6,30145.0,76.12,76.71,76.12,76.6,30145.0
2020-12-09 14:30:00,76.56,76.77,76.37,76.44,33396.0,76.56,76.77,76.37,76.44,33396.0
2020-12-09 15:00:00,76.48,76.69,75.98,75.99,38717.0,76.48,76.69,75.98,75.99,38717.0
2020-12-09 15:30:00,75.97,76.43,75.97,76.16,114210.0,75.97,76.43,75.97,76.16,114210.0
2020-12-10 09:30:00,76.3,77.04,76.0,76.57,54252.0,76.3,77.04,76.0,76.57,54252.0
2020-12-10 10:00:00,76.51,76.7,76.08,76.08,45139.0,76.51,76.7,76.08,76.08,45139.0
2020-12-10 10:30:00,76.14,77.15,76.13,77.06,39787.0,76.14,77.15,76.13,77.06,39787.0
2020-12-10 11:00:00,77.05,77.13,76.66,76.66,32727.0,77.05,77.13,76.66,76.66,32727.0
2020-12-10 11:30:00,76.66,76.97,76.61,76.77,27171.0,76.66,76.97,76.61,76.77,27171.0
2020-12-10 12:00:00,76.76,77.93,76.73,77.68,64277.0,76.76,77.93,76.73,77.68,64277.0
2020-12-10 12:30:00,77.65,77.88,77.55,77.73,35017.0,77.65,77.88,77.55,77.73,35017.0
2020-12-10 13:00:00,77.71,77.79,77.49,77.54,30066.0,77.71,77.79,77.49,77.54,30066.0
2020-12-10 13:30:00,77.5,77.53,77.21,77.34,32987.0,77.5,77.53,77.21,77.34,32987.0
2020-12-10 14:00:00,77.37,77.47,77.12,77.29,44566.0,77.37,77.47,77.12,77.29,44566.0
2020-12-10 14:30:00,77.3,77.6,77.27,77.51,30644.0,77.3,77.6,77.27,77.51,30644.0
2020-12-10 15:00:00,77.56,77.91,77.53,77.84,44711.0,77.56,77.91,77.53,77.84,44711.0
2020-12-10 15:30:00,77.82,78.16,77.73,77.74,106879.0,77.82,78.16,77.73,77.74,106879.0
2020-12-11 09:30:00,77.81,78.94,77.68,78.8,43931.0,77.81,78.94,77.68,78.8,43931.0
2020-12-11 10:00:00,78.8,78.95,78.33,78.91,41226.0,78.8,78.95,78.33,78.91,41226.0
2020-12-11 10:30:00,78.88,79.35,78.73,78.81,58245.0,78.88,79.35,78.73,78.81,58245.0
2020-12-11 11:00:00,78.81,79.02,78.39,78.41,28288.0,78.81,79.02,78.39,78.41,28288.0
2020-12-11 11:30:00,78.4,78.4,77.83,78.01,54164.0,78.4,78.4,77.83,78.01,54164.0
2020-12-11 12:00:00,78.04,78.13,77.83,77.96,47057.0,78.04,78.13,77.83,77.96,47057.0
2020-12-11 12:30:00,77.96,77.97,77.89,77.94,72202.0,77.96,77.97,77.89,77.94,72202.0
2020-12-11 13:00:00,77.94,78.3,77.91,78.24,26546.0,77.94,78.3,77.91,78.24,26546.0
2020-12-11 13:30:00,78.27,78.38,77.91,78.38,35976.0,78.27,78.38,77.91,78.38,35976.0
2020-12-11 14:00:00,78.3,78.42,78.18,78.41,19223.0,78.3,78.42,78.18,78.41,19223.0
2020-12-11 14:30:00,78.43,78.73,78.21,78.73,39672.0,78.43,78.73,78.21,78.73,39672.0
2020-12-11 15:00:00,78.73,79.31,78.72,79.26,64936.0,78.73,79.31,78.72,79.26,64936.0
2020-12-11 15:30:00,79.25,79.67,79.22,79.55,248434.0,79.25,79.67,79.22,79.55,248434.0
2020-12-14 09:30:00,83.03,84.05,80.93,81.29,348383.0,83.03,84.05,80.93,81.29,348383.0
2020-12-14 10:00:00,81.22,82.66,81.06,82.39,118274.0,81.22,82.66,81.06,82.39,118274.0
2020-12-14 10:30:00,82.44,82.82,82.25,82.82,164041.0,82.44,82.82,82.25,82.82,164041.0
2020-12-14 11:00:00,82.77,83.48,82.68,83.36,136891.0,82.77,83.48,82.68,83.36,136891.0
2020-12-14 11:30:00,83.36,83.8,83.33,83.54,84304.0,83.36,83.8,83.33,83.54,84304.0
2020-12-14 12:00:00,83.51,84.33,83.42,84.31,87379.0,83.51,84.33,83.42,84.31,87379.0
2020-12-14 12:30:00,84.31,84.95,84.05,84.05,162556.0,84.31,84.95,84.05,84.05,162556.0
2020-12-14 13:00:00,84.06,84.07,83.52,83.65,126090.0,84.06,84.07,83.52,83.65,126090.0
2020-12-14 13:30:00,83.66,83.66,82.87,83.26,67857.0,83.66,83.66,82.87,83.26,67857.0
2020-12-14 14:00:00,83.26,83.45,83.17,83.28,47100.0,83.26,83.45,83.17,83.28,47100.0
2020-12-14 14:30:00,83.24,83.6,83.14,83.37,90395.0,83.24,83.6,83.14,83.37,90395.0
2020-12-14 15:00:00,83.37,83.52,83.0,83.45,130185.0,83.37,83.52,83.0,83.45,130185.0
2020-12-14 15:30:00,83.46,83.51,82.31,82.85,303387.0,83.46,83.51,82.31,82.85,303387.0
2020-12-15 09:30:00,83.0,83.5,82.06,82.23,112410.0,83.0,83.5,82.06,82.23,112410.0
2020-12-15 10:00:00,82.23,82.8,82.05,82.68,57525.0,82.23,82.8,82.05,82.68,57525.0
2020-12-15 10:30:00,82.68,83.0,82.32,82.67,35741.0,82.68,83.0,82.32,82.67,35741.0
2020-12-15 11:00:00,82.67,83.35,82.67,82.84,52502.0,82.67,83.35,82.67,82.84,52502.0
2020-12-15 11:30:00,82.86,83.44,82.82,83.07,32271.0,82.86,83.44,82.82,83.07,32271.0
2020-12-15 12:00:00,83.07,83.4,83.04,83.12,33848.0,83.07,83.4,83.04,83.12,33848.0
2020-12-15 12:30:00,83.01,83.2,82.91,83.14,29097.0,83.01,83.2,82.91,83.14,29097.0
2020-12-15 13:00:00,83.11,83.7,83.08,83.61,35921.0,83.11,83.7,83.08,83.61,35921.0
2020-12-15 13:30:00,83.64,84.03,83.44,84.03,42017.0,83.64,84.03,83.44,84.03,42017.0
2020-12-15 14:00:00,84.01,84.37,83.87,84.02,62152.0,84.01,84.37,83.87,84.02,62152.0
2020-12-15 14:30:00,84.01,84.4,84.01,84.31,44177.0,84.01,84.4,84.01,84.31,44177.0
2020-12-15 15:00:00,84.3,84.58,84.26,84.55,56273.0,84.3,84.58,84.26,84.55,56273.0
2020-12-15 15:30:00,84.57,85.06,84.02,85.04,267314.0,84.57,85.06,84.02,85.04,267314.0
2020-12-16 09:30:00,85.68,87.04,85.65,86.37,176131.0,85.68,87.04,85.65,86.37,176131.0
2020-12-16 10:00:00,86.38,87.24,86.33,87.19,86876.0,86.38,87.24,86.33,87.19,86876.0
2020-12-16 10:30:00,87.21,88.53,87.19,88.4,124131.0,87.21,88.53,87.19,88.4,124131.0
2020-12-16 11:00:00,88.43,89.25,88.43,89.13,93633.0,88.43,89.25,88.43,89.13,93633.0
2020-12-16 11:30:00,89.08,89.89,89.05,89.88,107787.0,89.08,89.89,89.05,89.88,107787.0
2020-12-16 12:00:00,89.82,90.7,88.26,88.3,247463.0,89.82,90.7,88.26,88.3,247463.0
2020-12-16 12:30:00,88.33,88.58,87.61,87.95,132788.0,88.33,88.58,87.61,87.95,132788.0
2020-12-16 13:00:00,87.92,88.16,87.51,87.95,95248.0,87.92,88.16,87.51,87.95,95248.0
2020-12-16 13:30:00,88.0,89.31,88.0,89.31,96369.0,88.0,89.31,88.0,89.31,96369.0
2020-12-16 14:00:00,89.31,89.42,88.65,88.67,96043.0,89.31,89.42,88.65,88.67,96043.0
2020-12-16 14:30:00,88.67,89.58,88.57,89.43,101511.0,88.67,89.58,88.57,89.43,101511.0
2020-12-16 15:00:00,89.42,89.84,89.38,89.62,118049.0,89.42,89.84,89.38,89.62,118049.0
2020-12-16 15:30:00,89.65,89.96,89.12,89.27,403186.0,89.65,89.96,89.12,89.27,403186.0
2020-12-17 09:30:00,90.01,90.89,89.76,89.92,228683.0,90.01,90.89,89.76,89.92,228683.0
2020-12-17 10:00:00,89.91,90.6,89.8,90.28,208279.0,89.91,90.6,89.8,90.28,208279.0
2020-12-17 10:30:00,90.22,91.84,90.0,91.78,184530.0,90.22,91.84,90.0,91.78,184530.0
2020-12-17 11:00:00,91.64,92.56,91.5,92.5,174339.0,91.64,92.56,91.5,92.5,174339.0
2020-12-17 11:30:00,92.48,92.57,91.68,91.84,282677.0,92.48,92.57,91.68,91.84,282677.0
2020-12-17 12:00:00,91.81,92.17,90.35,90.75,152226.0,91.81,92.17,90.35,90.75,152226.0
2020-12-17 12:30:00,90.68,91.14,90.68,90.96,71381.0,90.68,91.14,90.68,90.96,71381.0
2020-12-17 13:00:00,90.9,90.98,90.34,90.34,54328.0,90.9,90.98,90.34,90.34,54328.0
2020-12-17 13:30:00,90.4,90.63,89.95,89.98,74749.0,90.4,90.63,89.95,89.98,74749.0
2020-12-17 14:00:00,89.95,90.06,89.37,89.62,101677.0,89.95,90.06,89.37,89.62,101677.0
2020-12-17 14:30:00,89.64,90.14,89.46,90.1,87104.0,89.64,90.14,89.46,90.1,87104.0
2020-12-17 15:00:00,90.06,90.25,89.62,90.11,75118.0,90.06,90.25,89.62,90.11,75118.0
2020-12-17 15:30:00,90.1,90.47,89.83,90.2,199194.0,90.1,90.47,89.83,90.2,199194.0
2020-12-18 09:30:00,91.39,92.31,90.22,90.23,204322.0,91.39,92.31,90.22,90.23,204322.0
2020-12-18 10:00:00,90.26,90.32,89.22,89.31,71562.0,90.26,90.32,89.22,89.31,71562.0
2020-12-18 10:30:00,89.3,90.04,89.3,89.64,46291.0,89.3,90.04,89.3,89.64,46291.0
2020-12-18 11:00:00,89.6,90.3,89.6,90.01,49536.0,89.6,90.3,89.6,90.01,49536.0
2020-12-18 11:30:00,90.01,90.15,89.19,89.58,74660.0,90.01,90.15,89.19,89.58,74660.0
2020-12-18 12:00:00,89.53,89.99,89.33,89.75,41588.0,89.53,89.99,89.33,89.75,41588.0
2020-12-18 12:30:00,89.74,89.81,89.31,89.56,71322.0,89.74,89.81,89.31,89.56,71322.0
2020-12-18 13:00:00,89.57,89.63,88.95,89.25,46182.0,89.57,89.63,88.95,89.25,46182.0
2020-12-18 13:30:00,89.3,89.57,88.94,89.04,55660.0,89.3,89.57,88.94,89.04,55660.0
2020-12-18 14:00:00,88.96,90.23,88.95,90.16,67019.0,88.96,90.23,88.95,90.16,67019.0
2020-12-18 14:30:00,90.22,90.46,89.75,90.05,71881.0,90.22,90.46,89.75,90.05,71881.0
2020-12-18 15:00:00,89.98,89.98,88.78,89.19,84005.0,89.98,89.98,88.78,89.19,84005.0
2020-12-18 15:30:00,89.16,91.39,87.57,88.77,871624.0,89.16,91.39,87.57,88.77,871624.0
2020-12-21 09:30:00,86.12,86.44,82.75,85.1,540727.0,86.12,86.44,82.75,85.1,540727.0
2020-12-21 10:00:00,85.1,86.04,84.91,85.82,141196.0,85.1,86.04,84.91,85.82,141196.0
2020-12-21 10:30:00,85.9,86.8,85.61,86.72,91203.0,85.9,86.8,85.61,86.72,91203.0
2020-12-21 11:00:00,86.66,86.9,85.57,85.62,57779.0,86.66,86.9,85.57,85.62,57779.0
2020-12-21 11:30:00,85.64,86.5,85.41,86.48,59857.0,85.64,86.5,85.41,86.48,59857.0
2020-12-21 12:00:00,86.48,87.0,86.44,86.91,76439.0,86.48,87.0,86.44,86.91,76439.0
2020-12-21 12:30:00,86.94,87.41,86.29,86.45,52004.0,86.94,87.41,86.29,86.45,52004.0
2020-12-21 13:00:00,86.4,86.76,86.19,86.19,48049.0,86.4,86.76,86.19,86.19,48049.0
2020-12-21 13:30:00,86.22,86.73,86.21,86.56,50213.0,86.22,86.73,86.21,86.56,50213.0
2020-12-21 14:00:00,86.56,86.65,86.32,86.49,49243.0,86.56,86.65,86.32,86.49,49243.0
2020-12-21 14:30:00,86.48,87.01,86.32,86.98,44144.0,86.48,87.01,86.32,86.98,44144.0
2020-12-21 15:00:00,86.98,87.04,86.7,86.97,85238.0,86.98,87.04,86.7,86.97,85238.0
2020-12-21 15:30:00,86.96,87.7,86.9,87.61,207539.0,86.96,87.7,86.9,87.61,207539.0
2020-12-22 09:30:00,87.91,89.04,87.82,88.84,98282.0,87.91,89.04,87.82,88.84,98282.0
2020-12-22 10:00:00,88.96,89.24,88.61,88.72,75515.0,88.96,89.24,88.61,88.72,75515.0
2020-12-22 10:30:00,88.79,89.05,88.24,88.51,49665.0,88.79,89.05,88.24,88.51,49665.0
2020-12-22 11:00:00,88.59,89.0,88.52,88.77,36782.0,88.59,89.0,88.52,88.77,36782.0
2020-12-22 11:30:00,88.78,88.87,88.22,88.68,55558.0,88.78,88.87,88.22,88.68,55558.0
2020-12-22 12:00:00,88.7,89.13,88.6,88.96,36670.0,88.7,89.13,88.6,88.96,36670.0
2020-12-22 12:30:00,88.95,89.35,88.76,89.17,32490.0,88.95,89.35,88.76,89.17,32490.0
2020-12-22 13:00:00,89.15,89.18,88.9,89.04,20986.0,89.15,89.18,88.9,89.04,20986.0
2020-12-22 13:30:00,88.98,89.03,88.57,88.63,64540.0,88.98,89.03,88.57,88.63,64540.0
2020-12-22 14:00:00,88.65,89.07,88.59,88.85,94399.0,88.65,89.07,88.59,88.85,94399.0
2020-12-22 14:30:00,88.94,88.97,88.16,88.26,103698.0,88.94,88.97,88.16,88.26,103698.0
2020-12-22 15:00:00,88.3,88.55,88.22,88.4,54936.0,88.3,88.55,88.22,88.4,54936.0
2020-12-22 15:30:00,88.4,88.55,88.29,88.47,181525.0,88.4,88.55,88.29,88.47,181525.0
2020-12-23 09:30:00,88.63,89.38,88.25,88.55,79564.0,88.63,89.38,88.25,88.55,79564.0
2020-12-23 10:00:00,88.45,89.09,88.45,88.67,97185.0,88.45,89.09,88.45,88.67,97185.0
2020-12-23 10:30:00,88.64,88.99,87.71,87.95,71738.0,88.64,88.99,87.71,87.95,71738.0
2020-12-23 11:00:00,87.94,88.08,87.82,87.84,84006.0,87.94,88.08,87.82,87.84,84006.0
2020-12-23 11:30:00,87.9,88.1,87.79,87.97,79389.0,87.9,88.1,87.79,87.97,79389.0
2020-12-23 12:00:00,87.98,88.43,87.82,88.28,83611.0,87.98,88.43,87.82,88.28,83611.0
2020-12-23 12:30:00,88.27,88.63,88.12,88.46,37616.0,88.27,88.63,88.12,88.46,37616.0
2020-12-23 13:00:00,88.45,88.63,88.43,88.46,33186.0,88.45,88.63,88.43,88.46,33186.0
2020-12-23 13:30:00,88.49,88.67,88.45,88.49,24850.0,88.49,88.67,88.45,88.49,24850.0
2020-12-23 14:00:00,88.52,88.63,88.42,88.52,26064.0,88.52,88.63,88.42,88.52,26064.0
2020-12-23 14:30:00,88.58,88.6,88.44,88.49,30501.0,88.58,88.6,88.44,88.49,30501.0
2020-12-23 15:00:00,88.48,88.74,88.47,88.53,25372.0,88.48,88.74,88.47,88.53,25372.0
2020-12-23 15:30:00,88.61,88.79,88.17,88.3,146772.0,88.61,88.79,88.17,88.3,146772.0
2020-12-24 09:30:00,88.44,88.83,88.13,88.3,27337.0,88.44,88.83,88.13,88.3,27337.0
2020-12-24 10:00:00,88.33,88.57,88.18,88.56,38221.0,88.33,88.57,88.18,88.56,38221.0
2020-12-24 10:30:00,88.56,88.64,88.35,88.56,51121.0,88.56,88.64,88.35,88.56,51121.0
2020-12-24 11:00:00,88.54,89.0,88.53,88.76,35093.0,88.54,89.0,88.53,88.76,35093.0
2020-12-24 11:30:00,88.8,88.96,88.55,88.85,63430.0,88.8,88.96,88.55,88.85,63430.0
2020-12-24 12:00:00,88.81,89.1,88.75,89.07,51607.0,88.81,89.1,88.75,89.07,51607.0
2020-12-24 12:30:00,89.0,89.04,88.48,88.64,78185.0,89.0,89.04,88.48,88.64,78185.0
2020-12-28 09:30:00,88.67,89.0,86.77,87.32,110065.0,88.67,89.0,86.77,87.32,110065.0
2020-12-28 10:00:00,87.26,87.94,86.61,86.64,88320.0,87.26,87.94,86.61,86.64,88320.0
2020-12-28 10:30:00,86.64,87.4,86.4,87.03,71544.0,86.64,87.4,86.4,87.03,71544.0
2020-12-28 11:00:00,86.98,87.87,86.83,87.76,61111.0,86.98,87.87,86.83,87.76,61111.0
2020-12-28 11:30:00,87.79,88.35,87.61,88.29,39185.0,87.79,88.35,87.61,88.29,39185.0
2020-12-28 12:00:00,88.35,88.37,87.85,88.26,35770.0,88.35,88.37,87.85,88.26,35770.0
2020-12-28 12:30:00,88.26,88.31,88.01,88.12,41643.0,88.26,88.31,88.01,88.12,41643.0
2020-12-28 13:00:00,88.1,88.36,88.02,88.1,34758.0,88.1,88.36,88.02,88.1,34758.0
2020-12-28 13:30:00,88.1,88.21,88.02,88.04,41751.0,88.1,88.21,88.02,88.04,41751.0
2020-12-28 14:00:00,88.05,88.25,88.02,88.12,26585.0,88.05,88.25,88.02,88.12,26585.0
2020-12-28 14:30:00,88.14,88.15,87.73,87.79,25621.0,88.14,88.15,87.73,87.79,25621.0
2020-12-28 15:00:00,87.77,87.91,87.4,87.87,63883.0,87.77,87.91,87.4,87.87,63883.0
2020-12-28 15:30:00,87.9,87.98,87.49,87.55,177850.0,87.9,87.98,87.49,87.55,177850.0
2020-12-29 09:30:00,88.18,88.48,86.2,86.4,64112.0,88.18,88.48,86.2,86.4,64112.0
2020-12-29 10:00:00,86.41,86.89,85.95,86.8,74251.0,86.41,86.89,85.95,86.8,74251.0
2020-12-29 10:30:00,86.8,87.84,86.67,87.71,86141.0,86.8,87.84,86.67,87.71,86141.0
2020-12-29 11:00:00,87.6,87.6,86.38,86.44,62431.0,87.6,87.6,86.38,86.44,62431.0
2020-12-29 11:30:00,86.47,86.54,85.76,85.78,63132.0,86.47,86.54,85.76,85.78,63132.0
2020-12-29 12:00:00,85.78,86.14,85.38,85.94,48605.0,85.78,86.14,85.38,85.94,48605.0
2020-12-29 12:30:00,85.9,85.9,85.53,85.62,35819.0,85.9,85.9,85.53,85.62,35819.0
2020-12-29 13:00:00,85.64,86.09,85.49,86.04,50970.0,85.64,86.09,85.49,86.04,50970.0
2020-12-29 13:30:00,86.04,86.32,85.81,85.95,38613.0,86.04,86.32,85.81,85.95,38613.0
2020-12-29 14:00:00,85.98,86.46,85.98,86.2,31374.0,85.98,86.46,85.98,86.2,31374.0
2020-12-29 14:30:00,86.2,86.73,86.06,86.53,32312.0,86.2,86.73,86.06,86.53,32312.0
2020-12-29 15:00:00,86.48,86.61,86.02,86.28,36522.0,86.48,86.61,86.02,86.28,36522.0
2020-12-29 15:30:00,86.28,86.58,86.13,86.18,100433.0,86.28,86.58,86.13,86.18,100433.0
2020-12-30 09:30:00,86.9,87.83,86.54,87.33,44913.0,86.9,87.83,86.54,87.33,44913.0
2020-12-30 10:00:00,87.23,87.64,86.9,87.15,39614.0,87.23,87.64,86.9,87.15,39614.0
2020-12-30 10:30:00,87.15,87.43,86.58,86.76,25045.0,87.15,87.43,86.58,86.76,25045.0
2020-12-30 11:00:00,86.69,87.19,86.45,86.96,36431.0,86.69,87.19,86.45,86.96,36431.0
2020-12-30 11:30:00,86.91,86.97,86.56,86.71,37869.0,86.91,86.97,86.56,86.71,37869.0
2020-12-30 12:00:00,86.76,87.1,86.68,87.02,23210.0,86.76,87.1,86.68,87.02,23210.0
2020-12-30 12:30:00,87.04,87.36,86.9,87.05,29572.0,87.04,87.36,86.9,87.05,29572.0
2020-12-30 13:00:00,87.1,87.16,86.84,86.96,15937.0,87.1,87.16,86.84,86.96,15937.0
2020-12-30 13:30:00,87.07,87.08,86.78,86.93,21827.0,87.07,87.08,86.78,86.93,21827.0
2020-12-30 14:00:00,86.95,86.95,86.64,86.66,17945.0,86.95,86.95,86.64,86.66,17945.0
2020-12-30 14:30:00,86.68,86.83,86.56,86.8,21534.0,86.68,86.83,86.56,86.8,21534.0
2020-12-30 15:00:00,86.83,86.93,86.75,86.76,23728.0,86.83,86.93,86.75,86.76,23728.0
2020-12-30 15:30:00,86.75,87.03,86.73,87.0,73678.0,86.75,87.03,86.73,87.0,73678.0
2020-12-31 09:30:00,86.57,87.02,85.63,85.83,40135.0,86.57,87.02,85.63,85.83,40135.0
2020-12-31 10:00:00,86.02,86.55,85.89,86.55,23296.0,86.02,86.55,85.89,86.55,23296.0
2020-12-31 10:30:00,86.57,86.82,86.35,86.78,20480.0,86.57,86.82,86.35,86.78,20480.0
2020-12-31 11:00:00,86.76,87.08,86.66,86.73,27146.0,86.76,87.08,86.66,86.73,27146.0
2020-12-31 11:30:00,86.8,87.14,86.52,87.01,36992.0,86.8,87.14,86.52,87.01,36992.0
2020-12-31 12:00:00,87.05,87.13,86.87,86.99,28474.0,87.05,87.13,86.87,86.99,28474.0
2020-12-31 12:30:00,86.96,87.05,86.5,86.53,18593.0,86.96,87.05,86.5,86.53,18593.0
2020-12-31 13:00:00,86.56,86.71,86.55,86.59,30019.0,86.56,86.71,86.55,86.59,30019.0
2020-12-31 13:30:00,86.61,86.93,86.6,86.86,23792.0,86.61,86.93,86.6,86.86,23792.0
2020-12-31 14:00:00,86.88,87.38,86.88,87.36,21297.0,86.88,87.38,86.88,87.36,21297.0
2020-12-31 14:30:00,87.38,87.66,87.28,87.44,33547.0,87.38,87.66,87.28,87.44,33547.0
2020-12-31 15:00:00,87.41,87.67,87.31,87.4,33074.0,87.41,87.67,87.31,87.4,33074.0
2020-12-31 15:30:00,87.4,87.8,87.14,87.56,110292.0,87.4,87.8,87.14,87.56,110292.0
2021-01-04 09:30:00,89.13,89.83,87.76,87.89,86677.0,89.13,89.83,87.76,87.89,86677.0
2021-01-04 10:00:00,87.97,88.63,87.85,88.44,52047.0,87.97,88.63,87.85,88.44,52047.0
2021-01-04 10:30:00,88.47,88.47,87.18,87.47,50087.0,88.47,88.47,87.18,87.47,50087.0
2021-01-04 11:00:00,87.5,87.75,87.26,87.69,30675.0,87.5,87.75,87.26,87.69,30675.0
2021-01-04 11:30:00,87.76,88.0,87.29,87.33,40872.0,87.76,88.0,87.29,87.33,40872.0
2021-01-04 12:00:00,87.25,87.91,86.9,87.29,60431.0,87.25,87.91,86.9,87.29,60431.0
2021-01-04 12:30:00,87.39,87.69,86.71,86.97,40016.0,87.39,87.69,86.71,86.97,40016.0
2021-01-04 13:00:00,87.03,87.15,86.89,86.9,30149.0,87.03,87.15,86.89,86.9,30149.0
2021-01-04 13:30:00,86.95,86.98,86.5,86.58,24077.0,86.95,86.98,86.5,86.58,24077.0
2021-01-04 14:00:00,86.55,86.69,85.88,86.13,75917.0,86.55,86.69,85.88,86.13,75917.0
2021-01-04 14:30:00,86.19,86.33,85.74,86.26,54321.0,86.19,86.33,85.74,86.26,54321.0
2021-01-04 15:00:00,86.29,86.39,85.94,86.18,21621.0,86.29,86.39,85.94,86.18,21621.0
2021-01-04 15:30:00,86.21,86.38,85.91,86.38,117005.0,86.21,86.38,85.91,86.38,117005.0
2021-01-05 09:30:00,86.56,86.98,85.96,86.06,37830.0,86.56,86.98,85.96,86.06,37830.0
2021-01-05 10:00:00,86.18,86.18,85.39,85.62,22952.0,86.18,86.18,85.39,85.62,22952.0
2021-01-05 10:30:00,85.62,85.7,85.24,85.43,61762.0,85.62,85.7,85.24,85.43,61762.0
2021-01-05 11:00:00,85.37,85.49,84.98,85.01,73398.0,85.37,85.49,84.98,85.01,73398.0
2021-01-05 11:30:00,85.04,85.36,85.0,85.2,25984.0,85.04,85.36,85.0,85.2,25984.0
2021-01-05 12:00:00,85.2,85.64,85.2,85.44,25623.0,85.2,85.64,85.2,85.44,25623.0
2021-01-05 12:30:00,85.46,85.71,85.36,85.71,19250.0,85.46,85.71,85.36,85.71,19250.0
2021-01-05 13:00:00,85.67,85.94,85.6,85.65,23225.0,85.67,85.94,85.6,85.65,23225.0
2021-01-05 13:30:00,85.65,85.81,85.6,85.63,27205.0,85.65,85.81,85.6,85.63,27205.0
2021-01-05 14:00:00,85.63,85.86,85.6,85.69,43271.0,85.63,85.86,85.6,85.69,43271.0
2021-01-05 14:30:00,85.73,85.98,85.67,85.71,30218.0,85.73,85.98,85.67,85.71,30218.0
2021-01-05 15:00:00,85.75,85.96,85.6,85.8,35510.0,85.75,85.96,85.6,85.8,35510.0
2021-01-05 15:30:00,85.8,86.22,85.68,85.9,123553.0,85.8,86.22,85.68,85.9,123553.0
2021-01-06 09:30:00,85.39,88.6,85.39,87.95,148194.0,85.39,88.6,85.39,87.95,148194.0
2021-01-06 10:00:00,87.95,88.69,87.79,88.11,60491.0,87.95,88.69,87.79,88.11,60491.0
2021-01-06 10:30:00,88.16,88.45,87.91,88.32,52041.0,88.16,88.45,87.91,88.32,52041.0
2021-01-06 11:00:00,88.35,88.67,88.2,88.64,58141.0,88.35,88.67,88.2,88.64,58141.0
2021-01-06 11:30:00,88.72,89.11,88.45,88.53,57742.0,88.72,89.11,88.45,88.53,57742.0
2021-01-06 12:00:00,88.58,88.91,88.47,88.59,130017.0,88.58,88.91,88.47,88.59,130017.0
2021-01-06 12:30:00,88.63,88.67,87.91,87.94,36102.0,88.63,88.67,87.91,87.94,36102.0
2021-01-06 13:00:00,87.93,88.06,87.32,87.45,44948.0,87.93,88.06,87.32,87.45,44948.0
2021-01-06 13:30:00,87.48,87.8,87.45,87.67,31314.0,87.48,87.8,87.45,87.67,31314.0
2021-01-06 14:00:00,87.7,87.76,86.99,86.99,61844.0,87.7,87.76,86.99,86.99,61844.0
2021-01-06 14:30:00,86.96,87.63,86.9,87.35,53765.0,86.96,87.63,86.9,87.35,53765.0
2021-01-06 15:00:00,87.37,87.48,87.09,87.42,60643.0,87.37,87.48,87.09,87.42,60643.0
2021-01-06 15:30:00,87.43,88.19,86.5,87.74,190135.0,87.43,88.19,86.5,87.74,190135.0
2021-01-07 09:30:00,87.68,88.5,87.02,87.44,60208.0,87.68,88.5,87.02,87.44,60208.0
2021-01-07 10:00:00,87.47,87.99,87.46,87.81,88280.0,87.47,87.99,87.46,87.81,88280.0
2021-01-07 10:30:00,87.77,88.06,87.43,88.01,157498.0,87.77,88.06,87.43,88.01,157498.0
2021-01-07 11:00:00,88.03,88.49,87.83,88.43,46720.0,88.03,88.49,87.83,88.43,46720.0
2021-01-07 11:30:00,88.43,88.9,88.4,88.65,100363.0,88.43,88.9,88.4,88.65,100363.0
2021-01-07 12:00:00,88.76,89.48,88.69,89.45,49590.0,88.76,89.48,88.69,89.45,49590.0
2021-01-07 12:30:00,89.45,89.7,89.13,89.3,43573.0,89.45,89.7,89.13,89.3,43573.0
2021-01-07 13:00:00,89.3,89.5,88.83,89.04,179105.0,89.3,89.5,88.83,89.04,179105.0
2021-01-07 13:30:00,89.03,89.56,88.98,89.53,55135.0,89.03,89.56,88.98,89.53,55135.0
2021-01-07 14:00:00,89.53,89.79,89.06,89.34,334462.0,89.53,89.79,89.06,89.34,334462.0
2021-01-07 14:30:00,89.34,90.08,89.14,89.95,87146.0,89.34,90.08,89.14,89.95,87146.0
2021-01-07 15:00:00,89.95,90.08,89.68,89.87,49528.0,89.95,90.08,89.68,89.87,49528.0
2021-01-07 15:30:00,89.86,90.79,89.85,90.69,190735.0,89.86,90.79,89.85,90.69,190735.0
2021-01-08 09:30:00,91.15,92.2,90.92,91.81,171394.0,91.15,92.2,90.92,91.81,171394.0
2021-01-08 10:00:00,91.89,92.08,91.41,91.41,52953.0,91.89,92.08,91.41,91.41,52953.0
2021-01-08 10:30:00,91.42,91.94,90.8,91.86,240008.0,91.42,91.94,90.8,91.86,240008.0
2021-01-08 11:00:00,91.84,92.02,91.4,91.59,195549.0,91.84,92.02,91.4,91.59,195549.0
2021-01-08 11:30:00,91.58,91.58,90.95,91.16,238664.0,91.58,91.58,90.95,91.16,238664.0
2021-01-08 12:00:00,91.16,91.28,90.94,91.07,77235.0,91.16,91.28,90.94,91.07,77235.0
2021-01-08 12:30:00,91.1,91.11,89.89,89.9,117758.0,91.1,91.11,89.89,89.9,117758.0
2021-01-08 13:00:00,89.92,90.24,89.23,89.84,251576.0,89.92,90.24,89.23,89.84,251576.0
2021-01-08 13:30:00,89.85,89.98,89.3,89.7,197121.0,89.85,89.98,89.3,89.7,197121.0
2021-01-08 14:00:00,89.63,90.0,89.57,89.79,145644.0,89.63,90.0,89.57,89.79,145644.0
2021-01-08 14:30:00,89.77,89.88,89.26,89.82,94748.0,89.77,89.88,89.26,89.82,94748.0
2021-01-08 15:00:00,89.82,89.97,89.53,89.9,106591.0,89.82,89.97,89.53,89.9,106591.0
2021-01-08 15:30:00,89.87,90.18,89.71,89.78,360540.0,89.87,90.18,89.71,89.78,360540.0
2021-01-11 09:30:00,84.49,84.9,81.8,84.79,705191.0,84.49,84.9,81.8,84.79,705191.0
2021-01-11 10:00:00,84.79,84.99,83.46,84.53,246565.0,84.79,84.99,83.46,84.53,246565.0
2021-01-11 10:30:00,84.53,84.71,82.42,82.66,232714.0,84.53,84.71,82.42,82.66,232714.0
2021-01-11 11:00:00,82.65,82.81,81.88,82.15,228904.0,82.65,82.81,81.88,82.15,228904.0
2021-01-11 11:30:00,82.1,82.1,81.0,81.7,348303.0,82.1,82.1,81.0,81.7,348303.0
2021-01-11 12:00:00,81.67,82.84,81.27,82.8,171776.0,81.67,82.84,81.27,82.8,171776.0
2021-01-11 12:30:00,82.8,83.38,82.65,82.99,194052.0,82.8,83.38,82.65,82.99,194052.0
2021-01-11 13:00:00,83.02,83.63,82.61,82.69,119638.0,83.02,83.63,82.61,82.69,119638.0
2021-01-11 13:30:00,82.72,82.8,82.36,82.7,79359.0,82.72,82.8,82.36,82.7,79359.0
2021-01-11 14:00:00,82.7,82.71,81.56,81.83,128482.0,82.7,82.71,81.56,81.83,128482.0
2021-01-11 14:30:00,81.87,82.27,81.43,81.59,127249.0,81.87,82.27,81.43,81.59,127249.0
2021-01-11 15:00:00,81.54,81.76,81.23,81.4,187632.0,81.54,81.76,81.23,81.4,187632.0
2021-01-11 15:30:00,81.39,81.71,80.9,81.24,512152.0,81.39,81.71,80.9,81.24,512152.0
2021-01-12 09:30:00,82.1,82.85,81.85,82.73,466298.0,82.1,82.85,81.85,82.73,466298.0
2021-01-12 10:00:00,82.72,82.89,80.89,80.92,238380.0,82.72,82.89,80.89,80.92,238380.0
2021-01-12 10:30:00,80.95,80.96,80.04,80.14,241479.0,80.95,80.96,80.04,80.14,241479.0
2021-01-12 11:00:00,80.09,80.23,79.63,79.96,267653.0,80.09,80.23,79.63,79.96,267653.0
2021-01-12 11:30:00,79.96,80.61,79.55,79.87,193820.0,79.96,80.61,79.55,79.87,193820.0
2021-01-12 12:00:00,79.94,80.09,79.66,80.02,90078.0,79.94,80.09,79.66,80.02,90078.0
2021-01-12 12:30:00,80.02,80.22,79.9,80.08,57429.0,80.02,80.22,79.9,80.08,57429.0
2021-01-12 13:00:00,80.08,80.18,79.78,79.92,85408.0,80.08,80.18,79.78,79.92,85408.0
2021-01-12 13:30:00,79.95,80.08,79.68,79.84,112925.0,79.95,80.08,79.68,79.84,112925.0
2021-01-12 14:00:00,79.84,80.03,79.51,79.84,265811.0,79.84,80.03,79.51,79.84,265811.0
2021-01-12 14:30:00,79.88,80.41,79.75,80.28,62282.0,79.88,80.41,79.75,80.28,62282.0
2021-01-12 15:00:00,80.34,80.76,80.26,80.7,84800.0,80.34,80.76,80.26,80.7,84800.0
2021-01-12 15:30:00,80.72,81.23,80.71,81.14,275336.0,80.72,81.23,80.71,81.14,275336.0
2021-01-13 09:30:00,81.87,82.28,81.22,82.22,85664.0,81.87,82.28,81.22,82.22,85664.0
2021-01-13 10:00:00,82.2,82.4,81.77,82.13,54574.0,82.2,82.4,81.77,82.13,54574.0
2021-01-13 10:30:00,82.08,82.14,81.73,81.93,55511.0,82.08,82.14,81.73,81.93,55511.0
2021-01-13 11:00:00,81.89,81.96,81.33,81.45,68994.0,81.89,81.96,81.33,81.45,68994.0
2021-01-13 11:30:00,81.47,81.65,81.25,81.31,39044.0,81.47,81.65,81.25,81.31,39044.0
2021-01-13 12:00:00,81.31,81.7,81.28,81.51,47268.0,81.31,81.7,81.28,81.51,47268.0
2021-01-13 12:30:00,81.53,81.95,81.28,81.95,58440.0,81.53,81.95,81.28,81.95,58440.0
2021-01-13 13:00:00,81.92,82.23,81.86,82.16,30639.0,81.92,82.23,81.86,82.16,30639.0
2021-01-13 13:30:00,82.16,82.38,82.07,82.27,53957.0,82.16,82.38,82.07,82.27,53957.0
2021-01-13 14:00:00,82.28,82.48,82.17,82.34,45370.0,82.28,82.48,82.17,82.34,45370.0
2021-01-13 14:30:00,82.41,82.44,82.25,82.38,35788.0,82.41,82.44,82.25,82.38,35788.0
2021-01-13 15:00:00,82.36,82.41,81.91,81.98,101149.0,82.36,82.41,81.91,81.98,101149.0
2021-01-13 15:30:00,81.95,82.15,81.84,81.94,185200.0,81.95,82.15,81.84,81.94,185200.0
2021-01-14 09:30:00,82.9,82.9,80.4,80.74,124722.0,82.9,82.9,80.4,80.74,124722.0
2021-01-14 10:00:00,80.73,81.27,80.29,81.2,115824.0,80.73,81.27,80.29,81.2,115824.0
2021-01-14 10:30:00,81.21,81.62,81.15,81.55,52889.0,81.21,81.62,81.15,81.55,52889.0
2021-01-14 11:00:00,81.54,81.94,81.53,81.78,55895.0,81.54,81.94,81.53,81.78,55895.0
2021-01-14 11:30:00,81.83,81.97,81.23,81.35,84197.0,81.83,81.97,81.23,81.35,84197.0
2021-01-14 12:00:00,81.38,81.55,81.02,81.24,73026.0,81.38,81.55,81.02,81.24,73026.0
2021-01-14 12:30:00,81.26,81.53,81.17,81.35,56945.0,81.26,81.53,81.17,81.35,56945.0
2021-01-14 13:00:00,81.39,81.42,81.07,81.07,40930.0,81.39,81.42,81.07,81.07,40930.0
2021-01-14 13:30:00,81.09,81.35,81.08,81.29,60049.0,81.09,81.35,81.08,81.29,60049.0
2021-01-14 14:00:00,81.32,81.69,81.32,81.52,47777.0,81.32,81.69,81.32,81.52,47777.0
2021-01-14 14:30:00,81.53,81.58,81.22,81.28,62412.0,81.53,81.58,81.22,81.28,62412.0
2021-01-14 15:00:00,81.23,81.65,81.23,81.45,75574.0,81.23,81.65,81.23,81.45,75574.0
2021-01-14 15:30:00,81.45,81.59,81.19,81.5,108010.0,81.45,81.59,81.19,81.5,108010.0
2021-01-15 09:30:00,81.52,82.17,81.25,81.89,84485.0,81.52,82.17,81.25,81.89,84485.0
2021-01-15 10:00:00,81.9,82.08,81.55,81.73,57683.0,81.9,82.08,81.55,81.73,57683.0
2021-01-15 10:30:00,81.79,82.75,81.73,82.08,61821.0,81.79,82.75,81.73,82.08,61821.0
2021-01-15 11:00:00,82.09,82.36,81.85,82.25,59437.0,82.09,82.36,81.85,82.25,59437.0
2021-01-15 11:30:00,82.27,82.5,82.24,82.37,33717.0,82.27,82.5,82.24,82.37,33717.0
2021-01-15 12:00:00,82.33,82.63,82.33,82.49,54017.0,82.33,82.63,82.33,82.49,54017.0
2021-01-15 12:30:00,82.51,82.57,82.09,82.51,44830.0,82.51,82.57,82.09,82.51,44830.0
2021-01-15 13:00:00,82.51,82.81,82.45,82.74,34817.0,82.51,82.81,82.45,82.74,34817.0
2021-01-15 13:30:00,82.75,83.39,82.7,83.22,64489.0,82.75,83.39,82.7,83.22,64489.0
2021-01-15 14:00:00,83.22,83.42,83.16,83.3,53186.0,83.22,83.42,83.16,83.3,53186.0
2021-01-15 14:30:00,83.29,83.39,83.23,83.27,39266.0,83.29,83.39,83.23,83.27,39266.0
2021-01-15 15:00:00,83.29,83.31,83.11,83.26,71021.0,83.29,83.31,83.11,83.26,71021.0
2021-01-15 15:30:00,83.27,83.63,82.8,82.89,176753.0,83.27,83.63,82.8,82.89,176753.0
2021-01-19 09:30:00,83.6,84.0,82.97,83.9,153447.0,83.6,84.0,82.97,83.9,153447.0
2021-01-19 10:00:00,83.88,84.95,83.88,84.88,112484.0,83.88,84.95,83.88,84.88,112484.0
2021-01-19 10:30:00,84.9,85.13,84.54,85.08,56928.0,84.9,85.13,84.54,85.08,56928.0
2021-01-19 11:00:00,85.08,85.5,85.0,85.23,150067.0,85.08,85.5,85.0,85.23,150067.0
2021-01-19 11:30:00,85.21,85.28,84.97,85.16,118189.0,85.21,85.28,84.97,85.16,118189.0
2021-01-19 12:00:00,85.14,85.4,85.09,85.37,46799.0,85.14,85.4,85.09,85.37,46799.0
2021-01-19 12:30:00,85.37,85.71,85.35,85.43,41678.0,85.37,85.71,85.35,85.43,41678.0
2021-01-19 13:00:00,85.43,85.85,85.4,85.83,43136.0,85.43,85.85,85.4,85.83,43136.0
2021-01-19 13:30:00,85.86,85.91,85.75,85.8,61509.0,85.86,85.91,85.75,85.8,61509.0
2021-01-19 14:00:00,85.8,85.95,85.71,85.92,57822.0,85.8,85.95,85.71,85.92,57822.0
2021-01-19 14:30:00,85.92,86.1,85.55,85.63,51600.0,85.92,86.1,85.55,85.63,51600.0
2021-01-19 15:00:00,85.65,85.68,85.37,85.51,54607.0,85.65,85.68,85.37,85.51,54607.0
2021-01-19 15:30:00,85.49,85.8,85.41,85.77,160779.0,85.49,85.8,85.41,85.77,160779.0
2021-01-20 09:30:00,87.01,87.85,86.52,87.8,99885.0,87.01,87.85,86.52,87.8,99885.0
2021-01-20 10:00:00,87.73,88.75,87.66,87.78,58750.0,87.73,88.75,87.66,87.78,58750.0
2021-01-20 10:30:00,87.86,88.34,87.86,88.29,48059.0,87.86,88.34,87.86,88.29,48059.0
2021-01-20 11:00:00,88.19,88.2,87.67,88.02,40052.0,88.19,88.2,87.67,88.02,40052.0
2021-01-20 11:30:00,88.0,88.24,87.71,88.0,45832.0,88.0,88.24,87.71,88.0,45832.0
2021-01-20 12:00:00,88.02,88.1,87.2,87.37,22567.0,88.02,88.1,87.2,87.37,22567.0
2021-01-20 12:30:00,87.37,87.9,87.36,87.81,32021.0,87.37,87.9,87.36,87.81,32021.0
2021-01-20 13:00:00,87.84,87.92,87.67,87.79,18972.0,87.84,87.92,87.67,87.79,18972.0
2021-01-20 13:30:00,87.79,88.12,87.77,88.09,32690.0,87.79,88.12,87.77,88.09,32690.0
2021-01-20 14:00:00,88.07,88.27,88.0,88.06,71725.0,88.07,88.27,88.0,88.06,71725.0
2021-01-20 14:30:00,88.08,88.2,88.05,88.15,34749.0,88.08,88.2,88.05,88.15,34749.0
2021-01-20 15:00:00,88.13,88.2,87.76,87.8,36528.0,88.13,88.2,87.76,87.8,36528.0
2021-01-20 15:30:00,87.8,88.0,87.57,87.99,121501.0,87.8,88.0,87.57,87.99,121501.0
2021-01-21 09:30:00,88.56,88.56,87.01,87.52,69125.0,88.56,88.56,87.01,87.52,69125.0
2021-01-21 10:00:00,87.34,88.33,87.33,87.98,59414.0,87.34,88.33,87.33,87.98,59414.0
2021-01-21 10:30:00,88.04,88.12,87.59,88.01,22543.0,88.04,88.12,87.59,88.01,22543.0
2021-01-21 11:00:00,88.01,88.05,87.34,87.73,29231.0,88.01,88.05,87.34,87.73,29231.0
2021-01-21 11:30:00,87.78,87.84,86.45,86.59,97096.0,87.78,87.84,86.45,86.59,97096.0
2021-01-21 12:00:00,86.57,86.64,86.21,86.35,39525.0,86.57,86.64,86.21,86.35,39525.0
2021-01-21 12:30:00,86.33,86.52,86.29,86.5,56132.0,86.33,86.52,86.29,86.5,56132.0
2021-01-21 13:00:00,86.52,86.75,86.35,86.75,21677.0,86.52,86.75,86.35,86.75,21677.0
2021-01-21 13:30:00,86.77,87.01,86.68,86.94,15748.0,86.77,87.01,86.68,86.94,15748.0
2021-01-21 14:00:00,86.95,87.33,86.86,86.91,14781.0,86.95,87.33,86.86,86.91,14781.0
2021-01-21 14:30:00,86.86,87.2,86.79,87.17,44946.0,86.86,87.2,86.79,87.17,44946.0
2021-01-21 15:00:00,87.19,87.19,86.67,86.73,86628.0,87.19,87.19,86.67,86.73,86628.0
2021-01-21 15:30:00,86.68,87.3,86.58,86.66,195718.0,86.68,87.3,86.58,86.66,195718.0
2021-01-22 09:30:00,85.86,87.24,85.51,86.88,69329.0,85.86,87.24,85.51,86.88,69329.0
2021-01-22 10:00:00,86.93,87.96,86.92,87.87,53978.0,86.93,87.96,86.92,87.87,53978.0
2021-01-22 10:30:00,87.84,88.0,87.68,87.9,33017.0,87.84,88.0,87.68,87.9,33017.0
2021-01-22 11:00:00,87.91,88.41,87.87,87.97,57563.0,87.91,88.41,87.87,87.97,57563.0
2021-01-22 11:30:00,87.92,88.02,87.63,87.82,28954.0,87.92,88.02,87.63,87.82,28954.0
2021-01-22 12:00:00,87.83,88.0,87.62,87.87,39330.0,87.83,88.0,87.62,87.87,39330.0
2021-01-22 12:30:00,87.87,88.09,87.77,87.99,15973.0,87.87,88.09,87.77,87.99,15973.0
2021-01-22 13:00:00,87.97,88.12,87.97,87.99,14874.0,87.97,88.12,87.97,87.99,14874.0
2021-01-22 13:30:00,87.94,88.31,87.92,88.28,18234.0,87.94,88.31,87.92,88.28,18234.0
2021-01-22 14:00:00,88.3,88.3,87.93,87.99,15932.0,88.3,88.3,87.93,87.99,15932.0
2021-01-22 14:30:00,87.97,88.46,87.93,88.42,137670.0,87.97,88.46,87.93,88.42,137670.0
2021-01-22 15:00:00,88.45,88.8,88.38,88.39,31665.0,88.45,88.8,88.38,88.39,31665.0
2021-01-22 15:30:00,88.4,88.41,87.91,87.99,92051.0,88.4,88.41,87.91,87.99,92051.0
2021-01-25 09:30:00,88.12,89.0,87.83,87.97,78852.0,88.12,89.0,87.83,87.97,78852.0
2021-01-25 10:00:00,87.97,88.56,87.93,88.33,30287.0,87.97,88.56,87.93,88.33,30287.0
2021-01-25 10:30:00,88.33,89.07,88.27,88.52,39520.0,88.33,89.07,88.27,88.52,39520.0
2021-01-25 11:00:00,88.58,88.59,87.68,87.89,44895.0,88.58,88.59,87.68,87.89,44895.0
2021-01-25 11:30:00,87.96,88.74,87.93,88.66,30260.0,87.96,88.74,87.93,88.66,30260.0
2021-01-25 12:00:00,88.68,88.9,88.21,88.29,31740.0,88.68,88.9,88.21,88.29,31740.0
2021-01-25 12:30:00,88.32,88.72,88.23,88.69,17989.0,88.32,88.72,88.23,88.69,17989.0
2021-01-25 13:00:00,88.74,89.0,88.46,88.89,22248.0,88.74,89.0,88.46,88.89,22248.0
2021-01-25 13:30:00,88.9,89.13,88.25,88.32,25688.0,88.9,89.13,88.25,88.32,25688.0
2021-01-25 14:00:00,88.33,88.99,88.17,88.9,48692.0,88.33,88.99,88.17,88.9,48692.0
2021-01-25 14:30:00,88.94,89.04,88.51,88.55,41512.0,88.94,89.04,88.51,88.55,41512.0
2021-01-25 15:00:00,88.55,88.66,88.25,88.5,83110.0,88.55,88.66,88.25,88.5,83110.0
2021-01-25 15:30:00,88.49,89.02,88.46,88.95,98679.0,88.49,89.02,88.46,88.95,98679.0
2021-01-26 09:30:00,88.91,88.91,87.25,87.76,87168.0,88.91,88.91,87.25,87.76,87168.0
2021-01-26 10:00:00,87.92,88.07,86.8,87.47,44337.0,87.92,88.07,86.8,87.47,44337.0
2021-01-26 10:30:00,87.43,87.67,87.02,87.29,94384.0,87.43,87.67,87.02,87.29,94384.0
2021-01-26 11:00:00,87.34,87.56,87.25,87.37,60997.0,87.34,87.56,87.25,87.37,60997.0
2021-01-26 11:30:00,87.35,87.41,86.83,87.01,61062.0,87.35,87.41,86.83,87.01,61062.0
2021-01-26 12:00:00,87.05,87.14,86.75,86.94,39552.0,87.05,87.14,86.75,86.94,39552.0
2021-01-26 12:30:00,86.96,86.97,86.07,86.11,58149.0,86.96,86.97,86.07,86.11,58149.0
2021-01-26 13:00:00,86.12,86.53,86.02,86.3,27272.0,86.12,86.53,86.02,86.3,27272.0
2021-01-26 13:30:00,86.35,86.47,86.01,86.2,43739.0,86.35,86.47,86.01,86.2,43739.0
2021-01-26 14:00:00,86.23,86.74,85.91,86.05,59524.0,86.23,86.74,85.91,86.05,59524.0
2021-01-26 14:30:00,86.1,86.61,86.07,86.46,50360.0,86.1,86.61,86.07,86.46,50360.0
2021-01-26 15:00:00,86.49,86.62,86.1,86.21,54182.0,86.49,86.62,86.1,86.21,54182.0
2021-01-26 15:30:00,86.17,86.28,85.8,85.92,149084.0,86.17,86.28,85.8,85.92,149084.0
2021-01-27 09:30:00,85.49,85.97,83.1,83.23,79766.0,85.49,85.97,83.1,83.23,79766.0
2021-01-27 10:00:00,83.34,83.81,82.97,83.16,55175.0,83.34,83.81,82.97,83.16,55175.0
2021-01-27 10:30:00,83.16,83.95,83.0,83.83,44227.0,83.16,83.95,83.0,83.83,44227.0
2021-01-27 11:00:00,83.82,84.92,83.71,84.89,32953.0,83.82,84.92,83.71,84.89,32953.0
2021-01-27 11:30:00,84.84,84.96,83.61,83.61,42894.0,84.84,84.96,83.61,83.61,42894.0
2021-01-27 12:00:00,83.66,83.96,83.37,83.9,78979.0,83.66,83.96,83.37,83.9,78979.0
2021-01-27 12:30:00,83.91,84.55,83.86,84.52,42743.0,83.91,84.55,83.86,84.52,42743.0
2021-01-27 13:00:00,84.62,84.7,84.4,84.51,19611.0,84.62,84.7,84.4,84.51,19611.0
2021-01-27 13:30:00,84.45,84.49,83.7,83.81,36393.0,84.45,84.49,83.7,83.81,36393.0
2021-01-27 14:00:00,83.83,84.06,83.21,83.29,25107.0,83.83,84.06,83.21,83.29,25107.0
2021-01-27 14:30:00,83.23,83.76,83.0,83.33,47368.0,83.23,83.76,83.0,83.33,47368.0
2021-01-27 15:00:00,83.18,83.3,82.8,82.97,59307.0,83.18,83.3,82.8,82.97,59307.0
2021-01-27 15:30:00,82.98,83.6,82.93,83.24,123198.0,82.98,83.6,82.93,83.24,123198.0
2021-01-28 09:30:00,82.95,84.06,82.91,83.81,39855.0,82.95,84.06,82.91,83.81,39855.0
2021-01-28 10:00:00,83.76,84.07,83.02,83.17,59599.0,83.76,84.07,83.02,83.17,59599.0
2021-01-28 10:30:00,83.16,83.5,82.59,82.61,47041.0,83.16,83.5,82.59,82.61,47041.0
2021-01-28 11:00:00,82.67,82.78,82.0,82.28,67015.0,82.67,82.78,82.0,82.28,67015.0
2021-01-28 11:30:00,82.23,82.54,82.02,82.04,34656.0,82.23,82.54,82.02,82.04,34656.0
2021-01-28 12:00:00,82.08,82.24,81.86,82.2,47471.0,82.08,82.24,81.86,82.2,47471.0
2021-01-28 12:30:00,82.17,83.14,81.98,83.06,62918.0,82.17,83.14,81.98,83.06,62918.0
2021-01-28 13:00:00,83.09,83.6,83.09,83.56,39402.0,83.09,83.6,83.09,83.56,39402.0
2021-01-28 13:30:00,83.6,83.97,83.28,83.32,24860.0,83.6,83.97,83.28,83.32,24860.0
2021-01-28 14:00:00,83.33,83.81,83.0,83.14,29890.0,83.33,83.81,83.0,83.14,29890.0
2021-01-28 14:30:00,83.23,83.43,82.77,83.06,29690.0,83.23,83.43,82.77,83.06,29690.0
2021-01-28 15:00:00,82.94,83.0,82.52,82.78,22917.0,82.94,83.0,82.52,82.78,22917.0
2021-01-28 15:30:00,82.59,83.45,82.58,83.2,151883.0,82.59,83.45,82.58,83.2,151883.0
2021-01-29 09:30:00,82.67,83.72,82.22,82.94,80187.0,82.67,83.72,82.22,82.94,80187.0
2021-01-29 10:00:00,82.94,82.98,82.09,82.49,45617.0,82.94,82.98,82.09,82.49,45617.0
2021-01-29 10:30:00,82.53,82.76,82.28,82.63,86640.0,82.53,82.76,82.28,82.63,86640.0
2021-01-29 11:00:00,82.65,83.17,82.48,83.1,60500.0,82.65,83.17,82.48,83.1,60500.0
2021-01-29 11:30:00,83.06,83.1,82.79,83.0,36777.0,83.06,83.1,82.79,83.0,36777.0
2021-01-29 12:00:00,82.98,82.98,82.08,82.29,18893.0,82.98,82.98,82.08,82.29,18893.0
2021-01-29 12:30:00,82.2,82.26,81.63,81.93,26828.0,82.2,82.26,81.63,81.93,26828.0
2021-01-29 13:00:00,81.94,82.15,81.31,82.05,18509.0,81.94,82.15,81.31,82.05,18509.0
2021-01-29 13:30:00,82.02,82.24,81.72,81.8,11987.0,82.02,82.24,81.72,81.8,11987.0
2021-01-29 14:00:00,81.88,82.51,81.88,82.26,17635.0,81.88,82.51,81.88,82.26,17635.0
2021-01-29 14:30:00,82.23,82.65,81.99,82.62,30885.0,82.23,82.65,81.99,82.62,30885.0
2021-01-29 15:00:00,82.61,83.24,82.57,83.03,23681.0,82.61,83.24,82.57,83.03,23681.0
2021-01-29 15:30:00,83.02,83.18,82.74,82.81,62629.0,83.02,83.18,82.74,82.81,62629.0
2021-02-01 09:30:00,84.01,84.17,82.55,82.87,38519.0,84.01,84.17,82.55,82.87,38519.0
2021-02-01 10:00:00,82.79,83.08,82.31,82.7,16574.0,82.79,83.08,82.31,82.7,16574.0
2021-02-01 10:30:00,82.73,82.87,82.43,82.87,25760.0,82.73,82.87,82.43,82.87,25760.0
2021-02-01 11:00:00,82.74,82.83,82.51,82.73,22865.0,82.74,82.83,82.51,82.73,22865.0
2021-02-01 11:30:00,82.78,83.14,82.71,83.09,39915.0,82.78,83.14,82.71,83.09,39915.0
2021-02-01 12:00:00,83.09,83.18,82.78,82.98,19205.0,83.09,83.18,82.78,82.98,19205.0
2021-02-01 12:30:00,82.95,83.61,82.83,83.56,30745.0,82.95,83.61,82.83,83.56,30745.0
2021-02-01 13:00:00,83.59,83.68,82.97,82.97,47720.0,83.59,83.68,82.97,82.97,47720.0
2021-02-01 13:30:00,82.95,83.38,82.82,83.11,66787.0,82.95,83.38,82.82,83.11,66787.0
2021-02-01 14:00:00,83.13,83.34,82.99,83.3,54440.0,83.13,83.34,82.99,83.3,54440.0
2021-02-01 14:30:00,83.28,83.39,83.12,83.24,59911.0,83.28,83.39,83.12,83.24,59911.0
2021-02-01 15:00:00,83.23,83.32,82.99,83.11,44286.0,83.23,83.32,82.99,83.11,44286.0
2021-02-01 15:30:00,83.13,83.39,82.95,83.04,200654.0,83.13,83.39,82.95,83.04,200654.0
2021-02-02 09:30:00,84.0,84.08,82.87,83.29,82282.0,84.0,84.08,82.87,83.29,82282.0
2021-02-02 10:00:00,83.19,83.52,82.71,82.93,156806.0,83.19,83.52,82.71,82.93,156806.0
2021-02-02 10:30:00,82.9,83.16,82.64,82.85,46732.0,82.9,83.16,82.64,82.85,46732.0
2021-02-02 11:00:00,82.83,82.97,82.69,82.85,56879.0,82.83,82.97,82.69,82.85,56879.0
2021-02-02 11:30:00,82.85,83.48,82.79,83.33,41276.0,82.85,83.48,82.79,83.33,41276.0
2021-02-02 12:00:00,83.39,83.39,83.1,83.14,25693.0,83.39,83.39,83.1,83.14,25693.0
2021-02-02 12:30:00,83.15,83.35,83.05,83.19,27978.0,83.15,83.35,83.05,83.19,27978.0
2021-02-02 13:00:00,83.17,83.75,83.16,83.74,50348.0,83.17,83.75,83.16,83.74,50348.0
2021-02-02 13:30:00,83.76,83.93,83.59,83.74,52796.0,83.76,83.93,83.59,83.74,52796.0
2021-02-02 14:00:00,83.71,83.81,83.61,83.79,49250.0,83.71,83.81,83.61,83.79,49250.0
2021-02-02 14:30:00,83.79,83.85,83.38,83.5,59413.0,83.79,83.85,83.38,83.5,59413.0
2021-02-02 15:00:00,83.51,83.84,83.5,83.81,62160.0,83.51,83.84,83.5,83.81,62160.0
2021-02-02 15:30:00,83.79,83.99,83.18,83.2,216705.0,83.79,83.99,83.18,83.2,216705.0
2021-02-03 09:30:00,83.79,84.8,83.7,84.38,89604.0,83.79,84.8,83.7,84.38,89604.0
2021-02-03 10:00:00,84.38,84.45,83.54,83.54,68794.0,84.38,84.45,83.54,83.54,68794.0
2021-02-03 10:30:00,83.58,83.7,83.24,83.33,73259.0,83.58,83.7,83.24,83.33,73259.0
2021-02-03 11:00:00,83.34,83.56,83.26,83.44,60888.0,83.34,83.56,83.26,83.44,60888.0
2021-02-03 11:30:00,83.45,83.81,83.33,83.64,46183.0,83.45,83.81,83.33,83.64,46183.0
2021-02-03 12:00:00,83.64,83.7,83.3,83.42,83816.0,83.64,83.7,83.3,83.42,83816.0
2021-02-03 12:30:00,83.36,83.43,83.12,83.19,61919.0,83.36,83.43,83.12,83.19,61919.0
2021-02-03 13:00:00,83.21,83.42,83.16,83.27,51256.0,83.21,83.42,83.16,83.27,51256.0
2021-02-03 13:30:00,83.26,83.5,83.12,83.4,57578.0,83.26,83.5,83.12,83.4,57578.0
2021-02-03 14:00:00,83.4,83.47,83.29,83.44,54394.0,83.4,83.47,83.29,83.44,54394.0
2021-02-03 14:30:00,83.42,83.75,83.31,83.74,55596.0,83.42,83.75,83.31,83.74,55596.0
2021-02-03 15:00:00,83.8,83.8,83.52,83.67,48351.0,83.8,83.8,83.52,83.67,48351.0
2021-02-03 15:30:00,83.67,83.78,82.81,82.83,152021.0,83.67,83.78,82.81,82.83,152021.0
2021-02-04 09:30:00,83.0,84.16,83.0,83.38,57923.0,83.0,84.16,83.0,83.38,57923.0
2021-02-04 10:00:00,83.38,84.02,83.35,83.86,36686.0,83.38,84.02,83.35,83.86,36686.0
2021-02-04 10:30:00,83.93,84.13,83.54,83.76,41749.0,83.93,84.13,83.54,83.76,41749.0
2021-02-04 11:00:00,83.76,84.27,83.65,84.2,71778.0,83.76,84.27,83.65,84.2,71778.0
2021-02-04 11:30:00,84.23,84.9,84.23,84.52,44752.0,84.23,84.9,84.23,84.52,44752.0
2021-02-04 12:00:00,84.5,84.59,84.0,84.5,45992.0,84.5,84.59,84.0,84.5,45992.0
2021-02-04 12:30:00,84.5,84.72,84.39,84.53,30113.0,84.5,84.72,84.39,84.53,30113.0
2021-02-04 13:00:00,84.47,84.5,84.02,84.13,34441.0,84.47,84.5,84.02,84.13,34441.0
2021-02-04 13:30:00,84.16,84.49,84.03,84.25,56345.0,84.16,84.49,84.03,84.25,56345.0
2021-02-04 14:00:00,84.25,84.71,84.22,84.7,44007.0,84.25,84.71,84.22,84.7,44007.0
2021-02-04 14:30:00,84.71,84.73,84.49,84.58,48641.0,84.71,84.73,84.49,84.58,48641.0
2021-02-04 15:00:00,84.61,84.93,84.57,84.86,54875.0,84.61,84.93,84.57,84.86,54875.0
2021-02-04 15:30:00,84.83,84.86,84.57,84.66,73291.0,84.83,84.86,84.57,84.66,73291.0
2021-02-05 09:30:00,85.44,85.9,84.65,84.65,59188.0,85.44,85.9,84.65,84.65,59188.0
2021-02-05 10:00:00,84.6,84.6,84.4,84.5,12233.0,84.6,84.6,84.4,84.5,12233.0
2021-02-05 10:30:00,84.4,85.04,84.25,85.04,24165.0,84.4,85.04,84.25,85.04,24165.0
2021-02-05 11:00:00,85.03,85.38,84.9,84.98,29995.0,85.03,85.38,84.9,84.98,29995.0
2021-02-05 11:30:00,84.98,85.23,84.56,84.63,15886.0,84.98,85.23,84.56,84.63,15886.0
2021-02-05 12:00:00,84.6,84.68,84.3,84.52,44071.0,84.6,84.68,84.3,84.52,44071.0
2021-02-05 12:30:00,84.53,84.86,84.45,84.7,9224.0,84.53,84.86,84.45,84.7,9224.0
2021-02-05 13:00:00,84.73,84.74,84.19,84.19,31166.0,84.73,84.74,84.19,84.19,31166.0
2021-02-05 13:30:00,84.22,84.66,84.17,84.5,11441.0,84.22,84.66,84.17,84.5,11441.0
2021-02-05 14:00:00,84.54,84.78,84.41,84.74,29215.0,84.54,84.78,84.41,84.74,29215.0
2021-02-05 14:30:00,84.75,85.05,84.64,84.94,46570.0,84.75,85.05,84.64,84.94,46570.0
2021-02-05 15:00:00,84.94,85.41,84.93,85.11,44387.0,84.94,85.41,84.93,85.11,44387.0
2021-02-05 15:30:00,85.09,85.27,84.87,85.23,113794.0,85.09,85.27,84.87,85.23,113794.0
2021-02-08 09:30:00,86.14,87.13,85.15,86.76,69672.0,86.14,87.13,85.15,86.76,69672.0
2021-02-08 10:00:00,86.73,86.95,86.53,86.73,27098.0,86.73,86.95,86.53,86.73,27098.0
2021-02-08 10:30:00,86.69,87.29,86.56,87.1,31429.0,86.69,87.29,86.56,87.1,31429.0
2021-02-08 11:00:00,87.09,87.25,86.95,87.23,28241.0,87.09,87.25,86.95,87.23,28241.0
2021-02-08 11:30:00,87.18,87.24,86.43,86.47,18563.0,87.18,87.24,86.43,86.47,18563.0
2021-02-08 12:00:00,86.47,86.85,86.47,86.79,19469.0,86.47,86.85,86.47,86.79,19469.0
2021-02-08 12:30:00,86.81,86.81,86.43,86.69,25169.0,86.81,86.81,86.43,86.69,25169.0
2021-02-08 13:00:00,86.62,86.62,86.06,86.07,17377.0,86.62,86.62,86.06,86.07,17377.0
2021-02-08 13:30:00,86.05,86.49,86.05,86.42,49599.0,86.05,86.49,86.05,86.42,49599.0
2021-02-08 14:00:00,86.39,86.68,86.29,86.31,18029.0,86.39,86.68,86.29,86.31,18029.0
2021-02-08 14:30:00,86.3,86.37,86.06,86.07,24559.0,86.3,86.37,86.06,86.07,24559.0
2021-02-08 15:00:00,86.08,86.26,85.9,85.98,36562.0,86.08,86.26,85.9,85.98,36562.0
2021-02-08 15:30:00,85.98,86.3,85.91,86.28,193545.0,85.98,86.3,85.91,86.28,193545.0
2021-02-09 09:30:00,86.98,86.98,86.02,86.22,47331.0,86.98,86.98,86.02,86.22,47331.0
2021-02-09 10:00:00,86.25,86.83,86.01,86.32,36195.0,86.25,86.83,86.01,86.32,36195.0
2021-02-09 10:30:00,86.32,86.68,86.25,86.59,25064.0,86.32,86.68,86.25,86.59,25064.0
2021-02-09 11:00:00,86.61,86.61,86.06,86.29,26982.0,86.61,86.61,86.06,86.29,26982.0
2021-02-09 11:30:00,86.25,86.3,85.93,86.2,86425.0,86.25,86.3,85.93,86.2,86425.0
2021-02-09 12:00:00,86.19,86.21,85.27,85.38,57163.0,86.19,86.21,85.27,85.38,57163.0
2021-02-09 12:30:00,85.34,85.34,84.85,85.2,48554.0,85.34,85.34,84.85,85.2,48554.0
2021-02-09 13:00:00,85.14,85.41,85.05,85.13,32533.0,85.14,85.41,85.05,85.13,32533.0
2021-02-09 13:30:00,85.11,85.31,84.83,85.31,20548.0,85.11,85.31,84.83,85.31,20548.0
2021-02-09 14:00:00,85.32,85.69,85.27,85.61,18403.0,85.32,85.69,85.27,85.61,18403.0
2021-02-09 14:30:00,85.62,85.89,85.61,85.79,16485.0,85.62,85.89,85.61,85.79,16485.0
2021-02-09 15:00:00,85.81,85.96,85.26,85.27,32186.0,85.81,85.96,85.26,85.27,32186.0
2021-02-09 15:30:00,85.28,85.79,85.26,85.58,92247.0,85.28,85.79,85.26,85.58,92247.0
2021-02-10 09:30:00,86.28,86.65,85.28,86.25,41904.0,86.28,86.65,85.28,86.25,41904.0
2021-02-10 10:00:00,86.3,86.37,85.02,85.29,33179.0,86.3,86.37,85.02,85.29,33179.0
2021-02-10 10:30:00,85.21,85.36,84.34,85.02,87860.0,85.21,85.36,84.34,85.02,87860.0
2021-02-10 11:00:00,84.91,85.43,84.72,85.08,49240.0,84.91,85.43,84.72,85.08,49240.0
2021-02-10 11:30:00,85.02,85.18,84.9,84.91,26889.0,85.02,85.18,84.9,84.91,26889.0
2021-02-10 12:00:00,84.93,85.04,84.64,85.02,34508.0,84.93,85.04,84.64,85.02,34508.0
2021-02-10 12:30:00,84.96,85.44,84.9,85.37,15486.0,84.96,85.44,84.9,85.37,15486.0
2021-02-10 13:00:00,85.38,85.46,85.23,85.42,15879.0,85.38,85.46,85.23,85.42,15879.0
2021-02-10 13:30:00,85.43,85.44,85.05,85.26,14041.0,85.43,85.44,85.05,85.26,14041.0
2021-02-10 14:00:00,85.31,85.58,85.24,85.58,27491.0,85.31,85.58,85.24,85.58,27491.0
2021-02-10 14:30:00,85.56,85.88,85.36,85.83,45136.0,85.56,85.88,85.36,85.83,45136.0
2021-02-10 15:00:00,85.86,85.98,85.52,85.6,22878.0,85.86,85.98,85.52,85.6,22878.0
2021-02-10 15:30:00,85.64,85.64,85.25,85.45,142612.0,85.64,85.64,85.25,85.45,142612.0
2021-02-11 09:30:00,85.7,86.09,85.04,85.04,49156.0,85.7,86.09,85.04,85.04,49156.0
2021-02-11 10:00:00,85.04,86.35,84.92,86.33,46605.0,85.04,86.35,84.92,86.33,46605.0
2021-02-11 10:30:00,86.34,86.48,86.03,86.09,54157.0,86.34,86.48,86.03,86.09,54157.0
2021-02-11 11:00:00,86.09,86.36,86.01,86.12,24970.0,86.09,86.36,86.01,86.12,24970.0
2021-02-11 11:30:00,86.13,86.83,86.0,86.71,58479.0,86.13,86.83,86.0,86.71,58479.0
2021-02-11 12:00:00,86.66,86.66,85.85,86.0,46142.0,86.66,86.66,85.85,86.0,46142.0
2021-02-11 12:30:00,85.92,86.3,85.92,86.3,29108.0,85.92,86.3,85.92,86.3,29108.0
2021-02-11 13:00:00,86.33,86.69,86.26,86.56,33015.0,86.33,86.69,86.26,86.56,33015.0
2021-02-11 13:30:00,86.55,86.68,86.18,86.19,31945.0,86.55,86.68,86.18,86.19,31945.0
2021-02-11 14:00:00,86.2,86.32,86.05,86.32,15194.0,86.2,86.32,86.05,86.32,15194.0
2021-02-11 14:30:00,86.32,86.45,86.24,86.3,22352.0,86.32,86.45,86.24,86.3,22352.0
2021-02-11 15:00:00,86.32,86.45,86.19,86.25,30264.0,86.32,86.45,86.19,86.25,30264.0
2021-02-11 15:30:00,86.22,86.87,86.15,86.85,128234.0,86.22,86.87,86.15,86.85,128234.0
2021-02-12 09:30:00,86.69,87.75,86.21,87.15,69170.0,86.69,87.75,86.21,87.15,69170.0
2021-02-12 10:00:00,87.24,87.84,86.56,86.56,50836.0,87.24,87.84,86.56,86.56,50836.0
2021-02-12 10:30:00,86.54,87.16,86.33,87.03,51716.0,86.54,87.16,86.33,87.03,51716.0
2021-02-12 11:00:00,87.05,87.13,86.85,86.94,45023.0,87.05,87.13,86.85,86.94,45023.0
2021-02-12 11:30:00,86.89,87.13,86.89,86.92,38554.0,86.89,87.13,86.89,86.92,38554.0
2021-02-12 12:00:00,86.91,87.12,86.74,87.09,32121.0,86.91,87.12,86.74,87.09,32121.0
2021-02-12 12:30:00,87.08,87.18,86.85,87.12,40075.0,87.08,87.18,86.85,87.12,40075.0
2021-02-12 13:00:00,87.13,87.15,86.9,87.01,38506.0,87.13,87.15,86.9,87.01,38506.0
2021-02-12 13:30:00,87.02,87.2,86.98,87.1,41712.0,87.02,87.2,86.98,87.1,41712.0
2021-02-12 14:00:00,87.11,87.13,86.91,87.07,50443.0,87.11,87.13,86.91,87.07,50443.0
2021-02-12 14:30:00,87.07,87.11,86.93,86.97,28323.0,87.07,87.11,86.93,86.97,28323.0
2021-02-12 15:00:00,86.97,87.11,86.93,86.93,27159.0,86.97,87.11,86.93,86.93,27159.0
2021-02-12 15:30:00,86.95,87.16,86.66,87.07,141209.0,86.95,87.16,86.66,87.07,141209.0
2021-02-16 09:30:00,87.35,87.44,85.01,85.74,111711.0,87.35,87.44,85.01,85.74,111711.0
2021-02-16 10:00:00,85.74,86.24,85.34,86.16,48895.0,85.74,86.24,85.34,86.16,48895.0
2021-02-16 10:30:00,86.22,86.33,85.9,86.14,40106.0,86.22,86.33,85.9,86.14,40106.0
2021-02-16 11:00:00,86.12,86.21,85.75,85.81,26898.0,86.12,86.21,85.75,85.81,26898.0
2021-02-16 11:30:00,85.76,85.8,84.51,84.51,73084.0,85.76,85.8,84.51,84.51,73084.0
2021-02-16 12:00:00,84.57,85.06,84.39,84.83,65769.0,84.57,85.06,84.39,84.83,65769.0
2021-02-16 12:30:00,84.79,84.79,84.14,84.23,55659.0,84.79,84.79,84.14,84.23,55659.0
2021-02-16 13:00:00,84.22,84.69,84.2,84.68,45702.0,84.22,84.69,84.2,84.68,45702.0
2021-02-16 13:30:00,84.67,84.8,84.36,84.62,51939.0,84.67,84.8,84.36,84.62,51939.0
2021-02-16 14:00:00,84.58,84.86,84.46,84.71,43419.0,84.58,84.86,84.46,84.71,43419.0
2021-02-16 14:30:00,84.74,84.76,84.18,84.46,74470.0,84.74,84.76,84.18,84.46,74470.0
2021-02-16 15:00:00,84.41,85.07,84.36,84.95,95536.0,84.41,85.07,84.36,84.95,95536.0
2021-02-16 15:30:00,84.97,85.25,84.6,84.94,220577.0,84.97,85.25,84.6,84.94,220577.0
2021-02-17 09:30:00,84.54,85.25,84.24,85.25,45042.0,84.54,85.25,84.24,85.25,45042.0
2021-02-17 10:00:00,85.23,85.57,84.81,85.48,32520.0,85.23,85.57,84.81,85.48,32520.0
2021-02-17 10:30:00,85.48,85.92,85.17,85.81,63587.0,85.48,85.92,85.17,85.81,63587.0
2021-02-17 11:00:00,85.73,85.75,85.29,85.52,30946.0,85.73,85.75,85.29,85.52,30946.0
2021-02-17 11:30:00,85.45,85.79,85.09,85.38,59003.0,85.45,85.79,85.09,85.38,59003.0
2021-02-17 12:00:00,85.39,85.64,85.04,85.12,43694.0,85.39,85.64,85.04,85.12,43694.0
2021-02-17 12:30:00,85.18,85.95,85.13,85.95,73950.0,85.18,85.95,85.13,85.95,73950.0
2021-02-17 13:00:00,85.86,85.94,85.55,85.73,30969.0,85.86,85.94,85.55,85.73,30969.0
2021-02-17 13:30:00,85.68,85.86,85.47,85.76,25007.0,85.68,85.86,85.47,85.76,25007.0
2021-02-17 14:00:00,85.74,85.95,85.66,85.79,35750.0,85.74,85.95,85.66,85.79,35750.0
2021-02-17 14:30:00,85.81,85.86,85.59,85.85,21204.0,85.81,85.86,85.59,85.85,21204.0
2021-02-17 15:00:00,85.76,85.97,85.61,85.92,27320.0,85.76,85.97,85.61,85.92,27320.0
2021-02-17 15:30:00,85.96,86.16,85.61,85.67,134358.0,85.96,86.16,85.61,85.67,134358.0
2021-02-18 09:30:00,85.49,85.49,83.04,83.14,106557.0,85.49,85.49,83.04,83.14,106557.0
2021-02-18 10:00:00,83.14,84.14,83.06,83.36,81993.0,83.14,84.14,83.06,83.36,81993.0
2021-02-18 10:30:00,83.34,83.98,83.14,83.74,70469.0,83.34,83.98,83.14,83.74,70469.0
2021-02-18 11:00:00,83.67,83.82,83.28,83.59,40970.0,83.67,83.82,83.28,83.59,40970.0
2021-02-18 11:30:00,83.48,83.53,82.92,82.99,54702.0,83.48,83.53,82.92,82.99,54702.0
2021-02-18 12:00:00,82.97,83.74,82.9,83.56,36620.0,82.97,83.74,82.9,83.56,36620.0
2021-02-18 12:30:00,83.6,83.6,83.26,83.5,49712.0,83.6,83.6,83.26,83.5,49712.0
2021-02-18 13:00:00,83.51,83.56,82.91,83.24,69012.0,83.51,83.56,82.91,83.24,69012.0
2021-02-18 13:30:00,83.25,83.25,82.82,82.94,65573.0,83.25,83.25,82.82,82.94,65573.0
2021-02-18 14:00:00,82.95,83.06,82.86,83.03,51866.0,82.95,83.06,82.86,83.03,51866.0
2021-02-18 14:30:00,83.04,83.61,82.84,83.58,33014.0,83.04,83.61,82.84,83.58,33014.0
2021-02-18 15:00:00,83.56,83.77,83.32,83.59,42333.0,83.56,83.77,83.32,83.59,42333.0
2021-02-18 15:30:00,83.54,83.63,83.03,83.31,109295.0,83.54,83.63,83.03,83.31,109295.0
2021-02-19 09:30:00,83.58,83.76,82.46,83.34,88838.0,83.58,83.76,82.46,83.34,88838.0
2021-02-19 10:00:00,83.21,83.68,83.03,83.39,39665.0,83.21,83.68,83.03,83.39,39665.0
2021-02-19 10:30:00,83.44,83.5,83.05,83.31,38997.0,83.44,83.5,83.05,83.31,38997.0
2021-02-19 11:00:00,83.3,83.41,82.96,82.98,45089.0,83.3,83.41,82.96,82.98,45089.0
2021-02-19 11:30:00,82.96,83.12,82.7,82.86,35115.0,82.96,83.12,82.7,82.86,35115.0
2021-02-19 12:00:00,82.87,83.22,82.8,82.87,25844.0,82.87,83.22,82.8,82.87,25844.0
2021-02-19 12:30:00,82.91,83.13,82.74,82.82,22919.0,82.91,83.13,82.74,82.82,22919.0
2021-02-19 13:00:00,82.8,83.0,82.73,82.93,11707.0,82.8,83.0,82.73,82.93,11707.0
2021-02-19 13:30:00,82.93,82.99,82.76,82.86,25366.0,82.93,82.99,82.76,82.86,25366.0
2021-02-19 14:00:00,82.9,82.98,82.25,82.3,43760.0,82.9,82.98,82.25,82.3,43760.0
2021-02-19 14:30:00,82.32,82.41,81.9,82.02,57842.0,82.32,82.41,81.9,82.02,57842.0
2021-02-19 15:00:00,82.05,82.13,81.54,81.77,66348.0,82.05,82.13,81.54,81.77,66348.0
2021-02-19 15:30:00,81.76,82.12,81.46,81.76,181617.0,81.76,82.12,81.46,81.76,181617.0
2021-02-22 09:30:00,81.2,81.75,80.13,81.75,109067.0,81.2,81.75,80.13,81.75,109067.0
2021-02-22 10:00:00,81.7,82.06,81.26,81.77,70828.0,81.7,82.06,81.26,81.77,70828.0
2021-02-22 10:30:00,81.7,81.9,80.9,81.15,44715.0,81.7,81.9,80.9,81.15,44715.0
2021-02-22 11:00:00,81.31,82.33,81.11,82.03,57349.0,81.31,82.33,81.11,82.03,57349.0
2021-02-22 11:30:00,82.0,82.08,81.4,81.95,34408.0,82.0,82.08,81.4,81.95,34408.0
2021-02-22 12:00:00,81.93,81.98,81.7,81.75,28347.0,81.93,81.98,81.7,81.75,28347.0
2021-02-22 12:30:00,81.81,81.98,81.64,81.93,14007.0,81.81,81.98,81.64,81.93,14007.0
2021-02-22 13:00:00,81.96,81.97,81.53,81.75,21547.0,81.96,81.97,81.53,81.75,21547.0
2021-02-22 13:30:00,81.76,82.23,81.74,82.05,33049.0,81.76,82.23,81.74,82.05,33049.0
2021-02-22 14:00:00,82.05,82.1,81.91,81.97,19831.0,82.05,82.1,81.91,81.97,19831.0
2021-02-22 14:30:00,81.96,82.02,81.32,81.37,29098.0,81.96,82.02,81.32,81.37,29098.0
2021-02-22 15:00:00,81.37,81.63,81.23,81.23,41634.0,81.37,81.63,81.23,81.23,41634.0
2021-02-22 15:30:00,81.25,81.45,81.05,81.2,92464.0,81.25,81.45,81.05,81.2,92464.0
2021-02-23 09:30:00,80.6,80.81,79.12,80.2,163894.0,80.6,80.81,79.12,80.2,163894.0
2021-02-23 10:00:00,80.2,80.98,80.04,80.83,46370.0,80.2,80.98,80.04,80.83,46370.0
2021-02-23 10:30:00,80.81,80.96,80.22,80.3,40143.0,80.81,80.96,80.22,80.3,40143.0
2021-02-23 11:00:00,80.38,80.84,80.37,80.49,33276.0,80.38,80.84,80.37,80.49,33276.0
2021-02-23 11:30:00,80.45,81.5,80.35,81.49,56865.0,80.45,81.5,80.35,81.49,56865.0
2021-02-23 12:00:00,81.33,81.8,81.06,81.53,50807.0,81.33,81.8,81.06,81.53,50807.0
2021-02-23 12:30:00,81.55,81.88,81.34,81.36,23567.0,81.55,81.88,81.34,81.36,23567.0
2021-02-23 13:00:00,81.33,82.14,81.23,82.05,25219.0,81.33,82.14,81.23,82.05,25219.0
2021-02-23 13:30:00,82.03,82.05,81.55,81.75,29672.0,82.03,82.05,81.55,81.75,29672.0
2021-02-23 14:00:00,81.8,81.8,81.42,81.78,41332.0,81.8,81.8,81.42,81.78,41332.0
2021-02-23 14:30:00,81.8,81.91,81.53,81.81,35905.0,81.8,81.91,81.53,81.81,35905.0
2021-02-23 15:00:00,81.8,82.2,81.54,82.13,64992.0,81.8,82.2,81.54,82.13,64992.0
2021-02-23 15:30:00,82.09,82.55,81.85,82.15,115592.0,82.09,82.55,81.85,82.15,115592.0
2021-02-24 09:30:00,82.59,84.41,82.2,84.06,110469.0,82.59,84.41,82.2,84.06,110469.0
2021-02-24 10:00:00,84.01,84.18,83.3,83.91,114067.0,84.01,84.18,83.3,83.91,114067.0
2021-02-24 10:30:00,83.9,84.13,83.55,83.79,49947.0,83.9,84.13,83.55,83.79,49947.0
2021-02-24 11:00:00,83.82,84.0,83.4,83.87,23280.0,83.82,84.0,83.4,83.87,23280.0
2021-02-24 11:30:00,83.89,84.25,83.7,84.25,25147.0,83.89,84.25,83.7,84.25,25147.0
2021-02-24 12:00:00,84.17,84.29,84.0,84.17,24345.0,84.17,84.29,84.0,84.17,24345.0
2021-02-24 12:30:00,84.21,84.38,83.68,83.83,25820.0,84.21,84.38,83.68,83.83,25820.0
2021-02-24 13:00:00,83.86,84.28,83.78,84.25,21547.0,83.86,84.28,83.78,84.25,21547.0
2021-02-24 13:30:00,84.29,84.52,84.16,84.17,29011.0,84.29,84.52,84.16,84.17,29011.0
2021-02-24 14:00:00,84.18,84.38,84.06,84.26,32106.0,84.18,84.38,84.06,84.26,32106.0
2021-02-24 14:30:00,84.27,84.41,84.21,84.34,9647.0,84.27,84.41,84.21,84.34,9647.0
2021-02-24 15:00:00,84.35,84.4,83.54,83.63,43422.0,84.35,84.4,83.54,83.63,43422.0
2021-02-24 15:30:00,83.65,83.65,83.12,83.44,133869.0,83.65,83.65,83.12,83.44,133869.0
2021-02-25 09:30:00,83.77,83.95,83.29,83.71,63982.0,83.77,83.95,83.29,83.71,63982.0
2021-02-25 10:00:00,83.7,83.79,82.54,83.16,69917.0,83.7,83.79,82.54,83.16,69917.0
2021-02-25 10:30:00,83.16,83.22,82.15,82.75,71729.0,83.16,83.22,82.15,82.75,71729.0
2021-02-25 11:00:00,82.75,83.41,82.72,82.95,57682.0,82.75,83.41,82.72,82.95,57682.0
2021-02-25 11:30:00,82.91,82.91,81.84,81.84,110871.0,82.91,82.91,81.84,81.84,110871.0
2021-02-25 12:00:00,81.81,82.39,81.5,81.54,28406.0,81.81,82.39,81.5,81.54,28406.0
2021-02-25 12:30:00,81.54,82.15,81.35,82.0,98018.0,81.54,82.15,81.35,82.0,98018.0
2021-02-25 13:00:00,82.0,82.74,81.75,82.53,49484.0,82.0,82.74,81.75,82.53,49484.0
2021-02-25 13:30:00,82.45,82.8,81.9,82.13,38539.0,82.45,82.8,81.9,82.13,38539.0
2021-02-25 14:00:00,82.08,82.72,82.02,82.48,19527.0,82.08,82.72,82.02,82.48,19527.0
2021-02-25 14:30:00,82.48,82.83,82.21,82.51,47241.0,82.48,82.83,82.21,82.51,47241.0
2021-02-25 15:00:00,82.53,82.56,81.43,81.88,82979.0,82.53,82.56,81.43,81.88,82979.0
2021-02-25 15:30:00,81.88,82.39,81.38,81.75,159152.0,81.88,82.39,81.38,81.75,159152.0
2021-02-26 09:30:00,80.31,80.46,75.3,76.82,415173.0,80.31,80.46,75.3,76.82,415173.0
2021-02-26 10:00:00,76.66,77.35,76.0,76.1,308373.0,76.66,77.35,76.0,76.1,308373.0
2021-02-26 10:30:00,76.14,77.17,76.0,76.72,116351.0,76.14,77.17,76.0,76.72,116351.0
2021-02-26 11:00:00,76.76,77.77,76.1,76.39,137061.0,76.76,77.77,76.1,76.39,137061.0
2021-02-26 11:30:00,76.27,77.57,76.19,77.49,87249.0,76.27,77.57,76.19,77.49,87249.0
2021-02-26 12:00:00,77.55,77.62,76.96,77.05,117632.0,77.55,77.62,76.96,77.05,117632.0
2021-02-26 12:30:00,77.14,77.54,76.95,77.14,65706.0,77.14,77.54,76.95,77.14,65706.0
2021-02-26 13:00:00,77.11,77.25,76.62,77.02,97208.0,77.11,77.25,76.62,77.02,97208.0
2021-02-26 13:30:00,77.0,77.17,76.35,77.03,91024.0,77.0,77.17,76.35,77.03,91024.0
2021-02-26 14:00:00,77.03,77.22,76.68,76.88,101049.0,77.03,77.22,76.68,76.88,101049.0
2021-02-26 14:30:00,76.92,77.33,76.87,77.3,67343.0,76.92,77.33,76.87,77.3,67343.0
2021-02-26 15:00:00,77.22,77.44,77.02,77.33,55116.0,77.22,77.44,77.02,77.33,55116.0
2021-02-26 15:30:00,77.34,78.12,77.28,77.43,253298.0,77.34,78.12,77.28,77.43,253298.0
2021-03-01 09:30:00,78.81,80.5,78.23,78.51,178892.0,78.81,80.5,78.23,78.51,178892.0
2021-03-01 10:00:00,78.63,78.99,78.39,78.39,146928.0,78.63,78.99,78.39,78.39,146928.0
2021-03-01 10:30:00,78.35,78.8,78.21,78.63,60432.0,78.35,78.8,78.21,78.63,60432.0
2021-03-01 11:00:00,78.73,78.75,78.36,78.52,69564.0,78.73,78.75,78.36,78.52,69564.0
2021-03-01 11:30:00,78.5,78.7,78.4,78.48,73628.0,78.5,78.7,78.4,78.48,73628.0
2021-03-01 12:00:00,78.52,78.57,78.1,78.11,101914.0,78.52,78.57,78.1,78.11,101914.0
2021-03-01 12:30:00,78.11,78.75,78.08,78.62,58312.0,78.11,78.75,78.08,78.62,58312.0
2021-03-01 13:00:00,78.7,78.73,78.55,78.69,42264.0,78.7,78.73,78.55,78.69,42264.0
2021-03-01 13:30:00,78.7,78.75,78.3,78.4,40226.0,78.7,78.75,78.3,78.4,40226.0
2021-03-01 14:00:00,78.41,80.1,78.15,80.01,293587.0,78.41,80.1,78.15,80.01,293587.0
2021-03-01 14:30:00,79.91,80.3,79.48,79.85,194481.0,79.91,80.3,79.48,79.85,194481.0
2021-03-01 15:00:00,79.89,80.02,79.51,79.97,106044.0,79.89,80.02,79.51,79.97,106044.0
2021-03-01 15:30:00,79.98,80.01,78.96,79.15,371641.0,79.98,80.01,78.96,79.15,371641.0
2021-03-02 09:30:00,79.15,79.19,78.25,78.84,116280.0,79.15,79.19,78.25,78.84,116280.0
2021-03-02 10:00:00,78.69,79.46,78.51,78.95,100366.0,78.69,79.46,78.51,78.95,100366.0
2021-03-02 10:30:00,78.94,79.67,78.81,79.55,83309.0,78.94,79.67,78.81,79.55,83309.0
2021-03-02 11:00:00,79.56,79.57,79.03,79.47,35373.0,79.56,79.57,79.03,79.47,35373.0
2021-03-02 11:30:00,79.48,79.53,79.06,79.29,49980.0,79.48,79.53,79.06,79.29,49980.0
2021-03-02 12:00:00,79.29,79.35,78.87,78.96,264678.0,79.29,79.35,78.87,78.96,264678.0
2021-03-02 12:30:00,78.99,79.1,78.72,78.73,73990.0,78.99,79.1,78.72,78.73,73990.0
2021-03-02 13:00:00,78.73,78.91,78.44,78.56,152500.0,78.73,78.91,78.44,78.56,152500.0
2021-03-02 13:30:00,78.56,78.68,77.76,78.24,112799.0,78.56,78.68,77.76,78.24,112799.0
2021-03-02 14:00:00,78.21,78.36,78.04,78.04,36950.0,78.21,78.36,78.04,78.04,36950.0
2021-03-02 14:30:00,78.09,78.99,77.93,78.78,67737.0,78.09,78.99,77.93,78.78,67737.0
2021-03-02 15:00:00,78.8,78.9,78.29,78.3,54350.0,78.8,78.9,78.29,78.3,54350.0
2021-03-02 15:30:00,78.28,78.44,77.73,77.9,233763.0,78.28,78.44,77.73,77.9,233763.0
2021-03-03 09:30:00,77.5,77.72,76.48,76.5,74897.0,77.5,77.72,76.48,76.5,74897.0
2021-03-03 10:00:00,76.5,76.68,75.84,76.51,91231.0,76.5,76.68,75.84,76.51,91231.0
2021-03-03 10:30:00,76.46,76.63,75.94,76.19,40253.0,76.46,76.63,75.94,76.19,40253.0
2021-03-03 11:00:00,76.17,76.6,76.11,76.56,39339.0,76.17,76.6,76.11,76.56,39339.0
2021-03-03 11:30:00,76.55,76.6,76.2,76.35,38652.0,76.55,76.6,76.2,76.35,38652.0
2021-03-03 12:00:00,76.28,76.52,76.12,76.23,25556.0,76.28,76.52,76.12,76.23,25556.0
2021-03-03 12:30:00,76.19,76.44,76.06,76.16,25047.0,76.19,76.44,76.06,76.16,25047.0
2021-03-03 13:00:00,76.16,76.57,76.12,76.52,26474.0,76.16,76.57,76.12,76.52,26474.0
2021-03-03 13:30:00,76.42,76.5,76.05,76.2,27051.0,76.42,76.5,76.05,76.2,27051.0
2021-03-03 14:00:00,76.23,76.5,76.09,76.23,31150.0,76.23,76.5,76.09,76.23,31150.0
2021-03-03 14:30:00,76.25,76.6,76.11,76.53,34833.0,76.25,76.6,76.11,76.53,34833.0
2021-03-03 15:00:00,76.53,76.62,76.11,76.19,44281.0,76.53,76.62,76.11,76.19,44281.0
2021-03-03 15:30:00,76.21,76.48,75.87,76.09,189265.0,76.21,76.48,75.87,76.09,189265.0
2021-03-04 09:30:00,76.0,76.33,75.2,75.45,75784.0,76.0,76.33,75.2,75.45,75784.0
2021-03-04 10:00:00,75.44,76.26,75.38,76.19,96359.0,75.44,76.26,75.38,76.19,96359.0
2021-03-04 10:30:00,76.17,77.22,76.04,76.65,60134.0,76.17,77.22,76.04,76.65,60134.0
2021-03-04 11:00:00,76.62,77.12,76.48,76.91,101420.0,76.62,77.12,76.48,76.91,101420.0
2021-03-04 11:30:00,76.9,77.76,76.56,77.64,46106.0,76.9,77.76,76.56,77.64,46106.0
2021-03-04 12:00:00,77.73,78.18,77.19,77.28,77273.0,77.73,78.18,77.19,77.28,77273.0
2021-03-04 12:30:00,77.28,77.28,76.1,76.33,43028.0,77.28,77.28,76.1,76.33,43028.0
2021-03-04 13:00:00,76.34,76.57,75.76,75.96,43350.0,76.34,76.57,75.76,75.96,43350.0
2021-03-04 13:30:00,75.95,76.23,75.29,75.29,47307.0,75.95,76.23,75.29,75.29,47307.0
2021-03-04 14:00:00,75.35,76.53,75.2,76.32,53768.0,75.35,76.53,75.2,76.32,53768.0
2021-03-04 14:30:00,76.32,76.51,76.04,76.28,37248.0,76.32,76.51,76.04,76.28,37248.0
2021-03-04 15:00:00,76.29,76.37,75.72,76.06,48552.0,76.29,76.37,75.72,76.06,48552.0
2021-03-04 15:30:00,76.1,76.62,76.07,76.41,126780.0,76.1,76.62,76.07,76.41,126780.0
2021-03-05 09:30:00,76.28,77.22,76.06,76.58,80435.0,76.28,77.22,76.06,76.58,80435.0
2021-03-05 10:00:00,76.66,76.66,75.46,75.54,50809.0,76.66,76.66,75.46,75.54,50809.0
2021-03-05 10:30:00,75.45,75.56,74.83,75.4,81436.0,75.45,75.56,74.83,75.4,81436.0
2021-03-05 11:00:00,75.41,75.44,74.53,74.81,73832.0,75.41,75.44,74.53,74.81,73832.0
2021-03-05 11:30:00,74.69,75.48,74.69,75.23,54804.0,74.69,75.48,74.69,75.23,54804.0
2021-03-05 12:00:00,75.19,76.32,75.14,76.11,74271.0,75.19,76.32,75.14,76.11,74271.0
2021-03-05 12:30:00,76.11,76.78,76.04,76.56,55560.0,76.11,76.78,76.04,76.56,55560.0
2021-03-05 13:00:00,76.57,77.15,76.24,77.08,48622.0,76.57,77.15,76.24,77.08,48622.0
2021-03-05 13:30:00,77.07,77.14,76.72,76.82,49878.0,77.07,77.14,76.72,76.82,49878.0
2021-03-05 14:00:00,76.86,77.03,76.34,77.03,40205.0,76.86,77.03,76.34,77.03,40205.0
2021-03-05 14:30:00,77.09,77.67,77.02,77.55,54920.0,77.09,77.67,77.02,77.55,54920.0
2021-03-05 15:00:00,77.56,77.65,77.16,77.45,74698.0,77.56,77.65,77.16,77.45,74698.0
2021-03-05 15:30:00,77.4,77.78,77.3,77.7,185464.0,77.4,77.78,77.3,77.7,185464.0
2021-03-08 09:30:00,78.66,79.77,77.23,78.35,82104.0,78.66,79.77,77.23,78.35,82104.0
2021-03-08 10:00:00,78.57,79.24,78.29,79.01,53715.0,78.57,79.24,78.29,79.01,53715.0
2021-03-08 10:30:00,78.92,79.52,78.47,78.47,80084.0,78.92,79.52,78.47,78.47,80084.0
2021-03-08 11:00:00,78.46,78.87,78.13,78.81,62463.0,78.46,78.87,78.13,78.81,62463.0
2021-03-08 11:30:00,78.78,78.83,78.26,78.37,37990.0,78.78,78.83,78.26,78.37,37990.0
2021-03-08 12:00:00,78.3,78.43,77.95,78.36,52777.0,78.3,78.43,77.95,78.36,52777.0
2021-03-08 12:30:00,78.37,78.43,78.2,78.26,28356.0,78.37,78.43,78.2,78.26,28356.0
2021-03-08 13:00:00,78.29,78.4,77.88,77.92,34091.0,78.29,78.4,77.88,77.92,34091.0
2021-03-08 13:30:00,77.94,78.0,76.95,77.01,78036.0,77.94,78.0,76.95,77.01,78036.0
2021-03-08 14:00:00,76.91,78.0,76.9,77.62,52131.0,76.91,78.0,76.9,77.62,52131.0
2021-03-08 14:30:00,77.61,77.72,77.14,77.58,46323.0,77.61,77.72,77.14,77.58,46323.0
2021-03-08 15:00:00,77.51,77.54,77.06,77.21,87633.0,77.51,77.54,77.06,77.21,87633.0
2021-03-08 15:30:00,77.25,77.63,76.5,76.59,168050.0,77.25,77.63,76.5,76.59,168050.0
2021-03-09 09:30:00,77.6,78.86,76.92,78.73,53334.0,77.6,78.86,76.92,78.73,53334.0
2021-03-09 10:00:00,78.61,79.43,78.52,79.38,76680.0,78.61,79.43,78.52,79.38,76680.0
2021-03-09 10:30:00,79.36,79.5,78.98,79.07,96475.0,79.36,79.5,78.98,79.07,96475.0
2021-03-09 11:00:00,79.05,79.06,78.73,78.86,46094.0,79.05,79.06,78.73,78.86,46094.0
2021-03-09 11:30:00,78.89,79.07,78.51,78.91,49771.0,78.89,79.07,78.51,78.91,49771.0
2021-03-09 12:00:00,78.91,79.17,78.91,79.03,25201.0,78.91,79.17,78.91,79.03,25201.0
2021-03-09 12:30:00,79.03,79.25,78.96,79.19,24469.0,79.03,79.25,78.96,79.19,24469.0
2021-03-09 13:00:00,79.24,79.5,79.07,79.2,54520.0,79.24,79.5,79.07,79.2,54520.0
2021-03-09 13:30:00,79.12,79.16,78.89,79.09,38601.0,79.12,79.16,78.89,79.09,38601.0
2021-03-09 14:00:00,79.13,79.19,78.88,78.88,27378.0,79.13,79.19,78.88,78.88,27378.0
2021-03-09 14:30:00,78.9,79.19,78.82,79.02,27342.0,78.9,79.19,78.82,79.02,27342.0
2021-03-09 15:00:00,79.03,79.25,79.0,79.0,46132.0,79.03,79.25,79.0,79.0,46132.0
2021-03-09 15:30:00,79.06,79.22,78.52,78.74,93961.0,79.06,79.22,78.52,78.74,93961.0
2021-03-10 09:30:00,79.74,79.74,77.88,78.51,71814.0,79.74,79.74,77.88,78.51,71814.0
2021-03-10 10:00:00,78.55,78.73,77.6,77.71,79467.0,78.55,78.73,77.6,77.71,79467.0
2021-03-10 10:30:00,77.8,77.86,76.49,76.95,107486.0,77.8,77.86,76.49,76.95,107486.0
2021-03-10 11:00:00,76.99,77.58,76.96,77.51,43482.0,76.99,77.58,76.96,77.51,43482.0
2021-03-10 11:30:00,77.5,77.62,77.19,77.33,28324.0,77.5,77.62,77.19,77.33,28324.0
2021-03-10 12:00:00,77.35,77.5,77.22,77.39,30094.0,77.35,77.5,77.22,77.39,30094.0
2021-03-10 12:30:00,77.41,77.55,77.17,77.24,84658.0,77.41,77.55,77.17,77.24,84658.0
2021-03-10 13:00:00,77.21,77.3,76.96,77.07,47688.0,77.21,77.3,76.96,77.07,47688.0
2021-03-10 13:30:00,77.08,77.08,76.27,76.61,82712.0,77.08,77.08,76.27,76.61,82712.0
2021-03-10 14:00:00,76.55,76.98,76.54,76.81,42517.0,76.55,76.98,76.54,76.81,42517.0
2021-03-10 14:30:00,76.86,77.48,76.82,77.37,71950.0,76.86,77.48,76.82,77.37,71950.0
2021-03-10 15:00:00,77.37,77.53,77.11,77.26,60227.0,77.37,77.53,77.11,77.26,60227.0
2021-03-10 15:30:00,77.25,77.64,77.13,77.53,204649.0,77.25,77.64,77.13,77.53,204649.0
2021-03-11 09:30:00,77.68,78.42,77.21,78.32,100028.0,77.68,78.42,77.21,78.32,100028.0
2021-03-11 10:00:00,78.34,78.45,77.76,77.95,28744.0,78.34,78.45,77.76,77.95,28744.0
2021-03-11 10:30:00,77.92,78.64,77.86,78.31,55055.0,77.92,78.64,77.86,78.31,55055.0
2021-03-11 11:00:00,78.3,78.36,77.89,77.95,44440.0,78.3,78.36,77.89,77.95,44440.0
2021-03-11 11:30:00,77.98,78.03,77.6,77.8,52387.0,77.98,78.03,77.6,77.8,52387.0
2021-03-11 12:00:00,77.81,77.94,77.56,77.73,47524.0,77.81,77.94,77.56,77.73,47524.0
2021-03-11 12:30:00,77.69,77.69,77.34,77.44,44199.0,77.69,77.69,77.34,77.44,44199.0
2021-03-11 13:00:00,77.4,77.59,77.34,77.46,36277.0,77.4,77.59,77.34,77.46,36277.0
2021-03-11 13:30:00,77.46,77.59,77.25,77.3,67862.0,77.46,77.59,77.25,77.3,67862.0
2021-03-11 14:00:00,77.32,77.47,77.05,77.41,63601.0,77.32,77.47,77.05,77.41,63601.0
2021-03-11 14:30:00,77.42,77.62,77.36,77.53,60428.0,77.42,77.62,77.36,77.53,60428.0
2021-03-11 15:00:00,77.53,77.61,77.41,77.47,57022.0,77.53,77.61,77.41,77.47,57022.0
2021-03-11 15:30:00,77.52,77.59,77.25,77.4,118006.0,77.52,77.59,77.25,77.4,118006.0
2021-03-12 09:30:00,77.1,77.31,76.22,76.57,71859.0,77.1,77.31,76.22,76.57,71859.0
2021-03-12 10:00:00,76.52,76.81,76.38,76.78,29283.0,76.52,76.81,76.38,76.78,29283.0
2021-03-12 10:30:00,76.8,77.15,76.75,76.9,45635.0,76.8,77.15,76.75,76.9,45635.0
2021-03-12 11:00:00,76.87,76.96,76.67,76.8,35410.0,76.87,76.96,76.67,76.8,35410.0
2021-03-12 11:30:00,76.8,76.94,76.66,76.77,31949.0,76.8,76.94,76.66,76.77,31949.0
2021-03-12 12:00:00,76.71,76.77,76.51,76.63,21626.0,76.71,76.77,76.51,76.63,21626.0
2021-03-12 12:30:00,76.63,76.74,76.47,76.57,40660.0,76.63,76.74,76.47,76.57,40660.0
2021-03-12 13:00:00,76.63,76.67,76.47,76.58,31694.0,76.63,76.67,76.47,76.58,31694.0
2021-03-12 13:30:00,76.58,76.72,76.5,76.63,25488.0,76.58,76.72,76.5,76.63,25488.0
2021-03-12 14:00:00,76.64,76.76,76.51,76.69,46886.0,76.64,76.76,76.51,76.69,46886.0
2021-03-12 14:30:00,76.67,76.82,76.58,76.76,26768.0,76.67,76.82,76.58,76.76,26768.0
2021-03-12 15:00:00,76.77,76.84,76.64,76.66,30088.0,76.77,76.84,76.64,76.66,30088.0
2021-03-12 15:30:00,76.7,76.82,76.57,76.71,105194.0,76.7,76.82,76.57,76.71,105194.0
2021-03-15 09:30:00,77.38,77.89,76.97,77.34,135174.0,77.38,77.89,76.97,77.34,135174.0
2021-03-15 10:00:00,77.36,77.98,77.2,77.79,154869.0,77.36,77.98,77.2,77.79,154869.0
2021-03-15 10:30:00,77.82,77.89,77.57,77.89,58808.0,77.82,77.89,77.57,77.89,58808.0
2021-03-15 11:00:00,77.87,77.95,77.52,77.56,52278.0,77.87,77.95,77.52,77.56,52278.0
2021-03-15 11:30:00,77.59,77.6,77.2,77.48,29233.0,77.59,77.6,77.2,77.48,29233.0
2021-03-15 12:00:00,77.48,77.72,77.44,77.48,41911.0,77.48,77.72,77.44,77.48,41911.0
2021-03-15 12:30:00,77.47,77.71,77.46,77.55,44427.0,77.47,77.71,77.46,77.55,44427.0
2021-03-15 13:00:00,77.57,77.81,77.51,77.67,81702.0,77.57,77.81,77.51,77.67,81702.0
2021-03-15 13:30:00,77.66,77.87,77.65,77.76,33945.0,77.66,77.87,77.65,77.76,33945.0
2021-03-15 14:00:00,77.75,78.02,77.73,77.98,65102.0,77.75,78.02,77.73,77.98,65102.0
2021-03-15 14:30:00,78.0,78.01,77.63,77.88,65479.0,78.0,78.01,77.63,77.88,65479.0
2021-03-15 15:00:00,77.87,78.01,77.78,77.89,56946.0,77.87,78.01,77.78,77.89,56946.0
2021-03-15 15:30:00,77.88,78.4,77.59,78.4,173308.0,77.88,78.4,77.59,78.4,173308.0
2021-03-16 09:30:00,78.17,78.59,77.75,78.0,65907.0,78.17,78.59,77.75,78.0,65907.0
2021-03-16 10:00:00,77.89,78.11,77.78,78.1,42035.0,77.89,78.11,77.78,78.1,42035.0
2021-03-16 10:30:00,78.16,78.2,77.8,77.86,34981.0,78.16,78.2,77.8,77.86,34981.0
2021-03-16 11:00:00,77.84,77.89,77.69,77.82,27480.0,77.84,77.89,77.69,77.82,27480.0
2021-03-16 11:30:00,77.8,77.86,77.46,77.5,41222.0,77.8,77.86,77.46,77.5,41222.0
2021-03-16 12:00:00,77.5,77.64,77.4,77.53,69438.0,77.5,77.64,77.4,77.53,69438.0
2021-03-16 12:30:00,77.5,77.59,77.41,77.59,38583.0,77.5,77.59,77.41,77.59,38583.0
2021-03-16 13:00:00,77.57,77.64,77.44,77.5,39499.0,77.57,77.64,77.44,77.5,39499.0
2021-03-16 13:30:00,77.51,77.57,76.94,76.95,46033.0,77.51,77.57,76.94,76.95,46033.0
2021-03-16 14:00:00,76.96,77.01,76.6,76.71,46818.0,76.96,77.01,76.6,76.71,46818.0
2021-03-16 14:30:00,76.67,77.0,76.67,76.92,48081.0,76.67,77.0,76.67,76.92,48081.0
2021-03-16 15:00:00,76.95,77.42,76.9,77.39,63742.0,76.95,77.42,76.9,77.39,63742.0
2021-03-16 15:30:00,77.42,77.6,77.09,77.27,191569.0,77.42,77.6,77.09,77.27,191569.0
2021-03-17 09:30:00,77.01,77.2,76.37,77.03,55141.0,77.01,77.2,76.37,77.03,55141.0
2021-03-17 10:00:00,77.07,77.43,76.8,77.33,24292.0,77.07,77.43,76.8,77.33,24292.0
2021-03-17 10:30:00,77.31,77.55,77.1,77.15,65846.0,77.31,77.55,77.1,77.15,65846.0
2021-03-17 11:00:00,77.15,77.63,76.9,77.56,88088.0,77.15,77.63,76.9,77.56,88088.0
2021-03-17 11:30:00,77.48,77.78,77.48,77.74,31667.0,77.48,77.78,77.48,77.74,31667.0
2021-03-17 12:00:00,77.7,77.83,77.57,77.57,85406.0,77.7,77.83,77.57,77.57,85406.0
2021-03-17 12:30:00,77.55,77.74,77.44,77.59,76319.0,77.55,77.74,77.44,77.59,76319.0
2021-03-17 13:00:00,77.62,77.82,77.51,77.82,101474.0,77.62,77.82,77.51,77.82,101474.0
2021-03-17 13:30:00,77.83,77.98,77.52,77.53,26735.0,77.83,77.98,77.52,77.53,26735.0
2021-03-17 14:00:00,77.58,78.16,77.56,77.67,165817.0,77.58,78.16,77.56,77.67,165817.0
2021-03-17 14:30:00,77.67,78.24,77.64,78.09,168502.0,77.67,78.24,77.64,78.09,168502.0
2021-03-17 15:00:00,78.14,78.39,78.12,78.33,81653.0,78.14,78.39,78.12,78.33,81653.0
2021-03-17 15:30:00,78.33,78.43,77.98,78.23,150084.0,78.33,78.43,77.98,78.23,150084.0
2021-03-18 09:30:00,77.99,78.25,77.66,77.83,41729.0,77.99,78.25,77.66,77.83,41729.0
2021-03-18 10:00:00,77.88,78.1,77.6,77.98,48675.0,77.88,78.1,77.6,77.98,48675.0
2021-03-18 10:30:00,77.89,78.07,77.71,77.93,11244.0,77.89,78.07,77.71,77.93,11244.0
2021-03-18 11:00:00,77.93,78.38,77.86,78.27,14972.0,77.93,78.38,77.86,78.27,14972.0
2021-03-18 11:30:00,78.26,78.4,78.16,78.3,16402.0,78.26,78.4,78.16,78.3,16402.0
2021-03-18 12:00:00,78.32,78.59,78.1,78.16,30800.0,78.32,78.59,78.1,78.16,30800.0
2021-03-18 12:30:00,78.18,78.27,77.79,77.84,14983.0,78.18,78.27,77.79,77.84,14983.0
2021-03-18 13:00:00,77.87,78.09,77.78,78.02,11228.0,77.87,78.09,77.78,78.02,11228.0
2021-03-18 13:30:00,78.06,78.18,78.0,78.07,12915.0,78.06,78.18,78.0,78.07,12915.0
2021-03-18 14:00:00,78.06,78.12,77.53,77.6,30552.0,78.06,78.12,77.53,77.6,30552.0
2021-03-18 14:30:00,77.6,77.65,77.28,77.6,14364.0,77.6,77.65,77.28,77.6,14364.0
2021-03-18 15:00:00,77.55,77.87,77.28,77.87,33271.0,77.55,77.87,77.28,77.87,33271.0
2021-03-18 15:30:00,77.85,77.93,77.35,77.39,153585.0,77.85,77.93,77.35,77.39,153585.0
2021-03-19 09:30:00,78.31,78.61,77.65,78.02,103424.0,78.31,78.61,77.65,78.02,103424.0
2021-03-19 10:00:00,77.9,77.96,77.29,77.79,38185.0,77.9,77.96,77.29,77.79,38185.0
2021-03-19 10:30:00,77.79,78.06,77.65,77.81,38484.0,77.79,78.06,77.65,77.81,38484.0
2021-03-19 11:00:00,77.82,78.37,77.82,78.33,19021.0,77.82,78.37,77.82,78.33,19021.0
2021-03-19 11:30:00,78.37,78.64,78.0,78.19,27734.0,78.37,78.64,78.0,78.19,27734.0
2021-03-19 12:00:00,78.19,78.19,77.71,77.71,22236.0,78.19,78.19,77.71,77.71,22236.0
2021-03-19 12:30:00,77.7,77.87,77.57,77.66,31009.0,77.7,77.87,77.57,77.66,31009.0
2021-03-19 13:00:00,77.69,77.77,77.59,77.73,12731.0,77.69,77.77,77.59,77.73,12731.0
2021-03-19 13:30:00,77.74,77.74,77.54,77.64,24286.0,77.74,77.74,77.54,77.64,24286.0
2021-03-19 14:00:00,77.69,77.84,77.5,77.84,23216.0,77.69,77.84,77.5,77.84,23216.0
2021-03-19 14:30:00,77.87,78.16,77.86,78.13,19573.0,77.87,78.16,77.86,78.13,19573.0
2021-03-19 15:00:00,78.14,78.26,77.94,77.97,40814.0,78.14,78.26,77.94,77.97,40814.0
2021-03-19 15:30:00,77.95,78.34,77.69,78.19,148798.0,77.95,78.34,77.69,78.19,148798.0
2021-03-22 09:30:00,78.35,79.32,78.19,79.24,53770.0,78.35,79.32,78.19,79.24,53770.0
2021-03-22 10:00:00,79.24,79.29,78.64,78.9,35836.0,79.24,79.29,78.64,78.9,35836.0
2021-03-22 10:30:00,78.98,79.12,78.68,78.68,43240.0,78.98,79.12,78.68,78.68,43240.0
2021-03-22 11:00:00,78.67,78.96,78.63,78.86,23399.0,78.67,78.96,78.63,78.86,23399.0
2021-03-22 11:30:00,78.9,79.13,78.86,79.07,45385.0,78.9,79.13,78.86,79.07,45385.0
2021-03-22 12:00:00,79.11,79.21,79.07,79.12,23233.0,79.11,79.21,79.07,79.12,23233.0
2021-03-22 12:30:00,79.15,79.23,79.08,79.13,17686.0,79.15,79.23,79.08,79.13,17686.0
2021-03-22 13:00:00,79.14,79.14,78.7,78.74,19680.0,79.14,79.14,78.7,78.74,19680.0
2021-03-22 13:30:00,78.76,79.0,78.74,78.93,15775.0,78.76,79.0,78.74,78.93,15775.0
2021-03-22 14:00:00,78.92,79.12,78.91,78.99,52493.0,78.92,79.12,78.91,78.99,52493.0
2021-03-22 14:30:00,79.03,79.04,78.79,78.84,31508.0,79.03,79.04,78.79,78.84,31508.0
2021-03-22 15:00:00,78.84,79.1,78.83,78.98,48049.0,78.84,79.1,78.83,78.98,48049.0
2021-03-22 15:30:00,78.97,78.98,78.35,78.57,99444.0,78.97,78.98,78.35,78.57,99444.0
2021-03-23 09:30:00,78.58,78.67,77.19,77.32,49390.0,78.58,78.67,77.19,77.32,49390.0
2021-03-23 10:00:00,77.29,77.59,77.22,77.52,22237.0,77.29,77.59,77.22,77.52,22237.0
2021-03-23 10:30:00,77.45,77.48,77.14,77.31,18695.0,77.45,77.48,77.14,77.31,18695.0
2021-03-23 11:00:00,77.28,78.0,77.23,77.97,39328.0,77.28,78.0,77.23,77.97,39328.0
2021-03-23 11:30:00,78.0,78.01,77.38,77.41,40976.0,78.0,78.01,77.38,77.41,40976.0
2021-03-23 12:00:00,77.42,77.63,77.35,77.47,41109.0,77.42,77.63,77.35,77.47,41109.0
2021-03-23 12:30:00,77.45,77.54,77.24,77.33,23356.0,77.45,77.54,77.24,77.33,23356.0
2021-03-23 13:00:00,77.35,77.55,77.17,77.19,17990.0,77.35,77.55,77.17,77.19,17990.0
2021-03-23 13:30:00,77.22,77.23,76.7,76.7,35623.0,77.22,77.23,76.7,76.7,35623.0
2021-03-23 14:00:00,76.73,77.19,76.73,77.16,27038.0,76.73,77.19,76.73,77.16,27038.0
2021-03-23 14:30:00,77.16,77.42,76.99,77.08,59168.0,77.16,77.42,76.99,77.08,59168.0
2021-03-23 15:00:00,77.05,77.11,76.12,76.4,48932.0,77.05,77.11,76.12,76.4,48932.0
2021-03-23 15:30:00,76.37,76.69,76.34,76.56,110249.0,76.37,76.69,76.34,76.56,110249.0
2021-03-24 09:30:00,76.33,76.55,75.2,75.42,134605.0,76.33,76.55,75.2,75.42,134605.0
2021-03-24 10:00:00,75.39,76.1,75.28,75.56,131674.0,75.39,76.1,75.28,75.56,131674.0
2021-03-24 10:30:00,75.56,76.28,75.5,75.99,90770.0,75.56,76.28,75.5,75.99,90770.0
2021-03-24 11:00:00,75.95,76.28,75.91,76.04,59229.0,75.95,76.28,75.91,76.04,59229.0
2021-03-24 11:30:00,75.98,76.0,75.25,75.27,39682.0,75.98,76.0,75.25,75.27,39682.0
2021-03-24 12:00:00,75.24,75.5,75.05,75.33,48046.0,75.24,75.5,75.05,75.33,48046.0
2021-03-24 12:30:00,75.33,75.62,75.29,75.39,78454.0,75.33,75.62,75.29,75.39,78454.0
2021-03-24 13:00:00,75.35,75.35,74.79,74.99,92712.0,75.35,75.35,74.79,74.99,92712.0
2021-03-24 13:30:00,75.0,75.04,74.42,74.69,75874.0,75.0,75.04,74.42,74.69,75874.0
2021-03-24 14:00:00,74.67,75.0,74.65,74.66,61603.0,74.67,75.0,74.65,74.66,61603.0
2021-03-24 14:30:00,74.65,74.95,74.5,74.77,90559.0,74.65,74.95,74.5,74.77,90559.0
2021-03-24 15:00:00,74.72,74.82,74.57,74.7,86936.0,74.72,74.82,74.57,74.7,86936.0
2021-03-24 15:30:00,74.7,74.76,74.57,74.74,257902.0,74.7,74.76,74.57,74.74,257902.0
2021-03-25 09:30:00,74.12,74.4,73.0,73.41,100052.0,74.12,74.4,73.0,73.41,100052.0
2021-03-25 10:00:00,73.4,73.86,73.0,73.0,128770.0,73.4,73.86,73.0,73.0,128770.0
2021-03-25 10:30:00,73.05,73.27,72.77,72.87,50454.0,73.05,73.27,72.77,72.87,50454.0
2021-03-25 11:00:00,72.89,73.51,72.83,72.98,376278.0,72.89,73.51,72.83,72.98,376278.0
2021-03-25 11:30:00,72.95,73.58,72.9,73.5,30188.0,72.95,73.58,72.9,73.5,30188.0
2021-03-25 12:00:00,73.58,74.33,73.58,74.24,53277.0,73.58,74.33,73.58,74.24,53277.0
2021-03-25 12:30:00,74.33,74.4,74.03,74.05,34510.0,74.33,74.4,74.03,74.05,34510.0
2021-03-25 13:00:00,74.03,74.23,73.87,73.96,27289.0,74.03,74.23,73.87,73.96,27289.0
2021-03-25 13:30:00,73.93,74.21,73.78,73.78,16821.0,73.93,74.21,73.78,73.78,16821.0
2021-03-25 14:00:00,73.75,73.81,73.46,73.64,36151.0,73.75,73.81,73.46,73.64,36151.0
2021-03-25 14:30:00,73.68,74.42,73.57,74.33,29605.0,73.68,74.42,73.57,74.33,29605.0
2021-03-25 15:00:00,74.37,74.62,74.35,74.58,39982.0,74.37,74.62,74.35,74.58,39982.0
2021-03-25 15:30:00,74.59,74.98,74.43,74.75,93266.0,74.59,74.98,74.43,74.75,93266.0
2021-03-26 09:30:00,74.67,75.0,74.03,74.59,43271.0,74.67,75.0,74.03,74.59,43271.0
2021-03-26 10:00:00,74.66,74.75,74.21,74.35,90819.0,74.66,74.75,74.21,74.35,90819.0
2021-03-26 10:30:00,74.43,74.64,74.38,74.38,192064.0,74.43,74.64,74.38,74.38,192064.0
2021-03-26 11:00:00,74.34,74.36,74.05,74.29,48119.0,74.34,74.36,74.05,74.29,48119.0
2021-03-26 11:30:00,74.29,74.82,74.26,74.82,47648.0,74.29,74.82,74.26,74.82,47648.0
2021-03-26 12:00:00,74.85,75.24,74.79,75.22,215079.0,74.85,75.24,74.79,75.22,215079.0
2021-03-26 12:30:00,75.19,75.48,75.06,75.06,17509.0,75.19,75.48,75.06,75.06,17509.0
2021-03-26 13:00:00,75.12,75.15,74.98,75.12,15468.0,75.12,75.15,74.98,75.12,15468.0
2021-03-26 13:30:00,75.09,75.1,74.53,74.59,16234.0,75.09,75.1,74.53,74.59,16234.0
2021-03-26 14:00:00,74.53,74.72,74.15,74.49,17194.0,74.53,74.72,74.15,74.49,17194.0
2021-03-26 14:30:00,74.5,74.88,74.42,74.69,18370.0,74.5,74.88,74.42,74.69,18370.0
2021-03-26 15:00:00,74.77,74.84,74.51,74.79,16389.0,74.77,74.84,74.51,74.79,16389.0
2021-03-26 15:30:00,74.82,75.49,74.75,75.46,73149.0,74.82,75.49,74.75,75.46,73149.0
2021-03-29 09:30:00,75.1,75.84,74.9,75.35,65766.0,75.1,75.84,74.9,75.35,65766.0
2021-03-29 10:00:00,75.35,75.71,75.11,75.42,50758.0,75.35,75.71,75.11,75.42,50758.0
2021-03-29 10:30:00,75.42,75.54,74.97,75.12,31134.0,75.42,75.54,74.97,75.12,31134.0
2021-03-29 11:00:00,75.03,75.38,74.95,75.36,34039.0,75.03,75.38,74.95,75.36,34039.0
2021-03-29 11:30:00,75.42,75.46,75.19,75.46,36220.0,75.42,75.46,75.19,75.46,36220.0
2021-03-29 12:00:00,75.44,75.55,75.08,75.39,28371.0,75.44,75.55,75.08,75.39,28371.0
2021-03-29 12:30:00,75.4,76.24,75.4,76.17,30357.0,75.4,76.24,75.4,76.17,30357.0
2021-03-29 13:00:00,76.12,76.13,75.82,75.96,24851.0,76.12,76.13,75.82,75.96,24851.0
2021-03-29 13:30:00,75.91,76.21,75.72,75.72,14645.0,75.91,76.21,75.72,75.72,14645.0
2021-03-29 14:00:00,75.73,75.75,75.52,75.64,14086.0,75.73,75.75,75.52,75.64,14086.0
2021-03-29 14:30:00,75.62,75.62,75.21,75.43,60446.0,75.62,75.62,75.21,75.43,60446.0
2021-03-29 15:00:00,75.5,75.7,75.48,75.62,30657.0,75.5,75.7,75.48,75.62,30657.0
2021-03-29 15:30:00,75.66,75.73,75.31,75.37,66491.0,75.66,75.73,75.31,75.37,66491.0
2021-03-30 09:30:00,74.82,74.82,73.65,74.24,49177.0,74.82,74.82,73.65,74.24,49177.0
2021-03-30 10:00:00,74.29,74.66,74.05,74.49,35661.0,74.29,74.66,74.05,74.49,35661.0
2021-03-30 10:30:00,74.5,74.89,74.48,74.69,32900.0,74.5,74.89,74.48,74.69,32900.0
2021-03-30 11:00:00,74.72,75.19,74.68,74.85,28011.0,74.72,75.19,74.68,74.85,28011.0
2021-03-30 11:30:00,74.86,75.06,74.57,74.6,21936.0,74.86,75.06,74.57,74.6,21936.0
2021-03-30 12:00:00,74.62,74.67,74.44,74.53,21047.0,74.62,74.67,74.44,74.53,21047.0
2021-03-30 12:30:00,74.52,74.58,74.44,74.56,32888.0,74.52,74.58,74.44,74.56,32888.0
2021-03-30 13:00:00,74.55,74.85,74.51,74.82,27363.0,74.55,74.85,74.51,74.82,27363.0
2021-03-30 13:30:00,74.81,74.91,74.59,74.67,54642.0,74.81,74.91,74.59,74.67,54642.0
2021-03-30 14:00:00,74.65,74.87,74.56,74.85,25570.0,74.65,74.87,74.56,74.85,25570.0
2021-03-30 14:30:00,74.8,74.89,74.58,74.78,22452.0,74.8,74.89,74.58,74.78,22452.0
2021-03-30 15:00:00,74.78,75.05,74.61,74.99,64240.0,74.78,75.05,74.61,74.99,64240.0
2021-03-30 15:30:00,74.98,75.05,74.76,74.87,230071.0,74.98,75.05,74.76,74.87,230071.0
2021-03-31 09:30:00,75.23,76.08,75.14,76.05,60891.0,75.23,76.08,75.14,76.05,60891.0
2021-03-31 10:00:00,75.99,76.63,75.97,76.13,35053.0,75.99,76.63,75.97,76.13,35053.0
2021-03-31 10:30:00,76.2,76.43,75.89,75.89,19952.0,76.2,76.43,75.89,75.89,19952.0
2021-03-31 11:00:00,75.89,76.04,75.61,75.66,22535.0,75.89,76.04,75.61,75.66,22535.0
2021-03-31 11:30:00,75.66,75.7,75.3,75.64,20700.0,75.66,75.7,75.3,75.64,20700.0
2021-03-31 12:00:00,75.66,76.0,75.65,75.94,30314.0,75.66,76.0,75.65,75.94,30314.0
2021-03-31 12:30:00,75.89,75.99,75.73,75.88,18572.0,75.89,75.99,75.73,75.88,18572.0
2021-03-31 13:00:00,75.87,76.03,75.8,76.01,16995.0,75.87,76.03,75.8,76.01,16995.0
2021-03-31 13:30:00,76.0,76.06,75.79,75.83,20655.0,76.0,76.06,75.79,75.83,20655.0
2021-03-31 14:00:00,75.85,75.99,75.8,75.9,22704.0,75.85,75.99,75.8,75.9,22704.0
2021-03-31 14:30:00,75.91,76.13,75.79,76.07,18533.0,75.91,76.13,75.79,76.07,18533.0
2021-03-31 15:00:00,76.05,76.28,75.92,75.92,23814.0,76.05,76.28,75.92,75.92,23814.0
2021-03-31 15:30:00,75.94,76.17,75.28,75.51,175839.0,75.94,76.17,75.28,75.51,175839.0
2021-04-01 09:30:00,76.3,76.84,75.62,76.76,50583.0,76.3,76.84,75.62,76.76,50583.0
2021-04-01 10:00:00,76.87,77.64,76.74,77.34,38680.0,76.87,77.64,76.74,77.34,38680.0
2021-04-01 10:30:00,77.36,77.68,77.24,77.68,22956.0,77.36,77.68,77.24,77.68,22956.0
2021-04-01 11:00:00,77.59,77.82,77.39,77.7,66617.0,77.59,77.82,77.39,77.7,66617.0
2021-04-01 11:30:00,77.63,78.25,77.63,77.79,109373.0,77.63,78.25,77.63,77.79,109373.0
2021-04-01 12:00:00,77.79,78.0,77.75,77.97,37784.0,77.79,78.0,77.75,77.97,37784.0
2021-04-01 12:30:00,77.97,78.15,77.85,78.12,27945.0,77.97,78.15,77.85,78.12,27945.0
2021-04-01 13:00:00,78.16,78.34,77.87,77.91,47815.0,78.16,78.34,77.87,77.91,47815.0
2021-04-01 13:30:00,77.92,78.15,77.88,78.05,30277.0,77.92,78.15,77.88,78.05,30277.0
2021-04-01 14:00:00,78.06,78.14,77.62,77.82,38126.0,78.06,78.14,77.62,77.82,38126.0
2021-04-01 14:30:00,77.82,77.85,77.57,77.75,37425.0,77.82,77.85,77.57,77.75,37425.0
2021-04-01 15:00:00,77.75,77.9,77.54,77.72,74889.0,77.75,77.9,77.54,77.72,74889.0
2021-04-01 15:30:00,77.73,77.92,77.51,77.89,131159.0,77.73,77.92,77.51,77.89,131159.0
2021-04-05 09:30:00,78.07,78.41,77.94,78.12,41661.0,78.07,78.41,77.94,78.12,41661.0
2021-04-05 10:00:00,78.17,78.4,77.98,78.31,22610.0,78.17,78.4,77.98,78.31,22610.0
2021-04-05 10:30:00,78.29,78.29,77.85,78.04,31830.0,78.29,78.29,77.85,78.04,31830.0
2021-04-05 11:00:00,78.07,78.63,78.07,78.61,32141.0,78.07,78.63,78.07,78.61,32141.0
2021-04-05 11:30:00,78.57,78.75,78.35,78.43,17635.0,78.57,78.75,78.35,78.43,17635.0
2021-04-05 12:00:00,78.43,78.53,78.38,78.38,16458.0,78.43,78.53,78.38,78.38,16458.0
2021-04-05 12:30:00,78.41,78.55,78.35,78.41,14457.0,78.41,78.55,78.35,78.41,14457.0
2021-04-05 13:00:00,78.49,78.71,78.46,78.59,20864.0,78.49,78.71,78.46,78.59,20864.0
2021-04-05 13:30:00,78.57,78.58,78.33,78.52,25691.0,78.57,78.58,78.33,78.52,25691.0
2021-04-05 14:00:00,78.54,78.56,78.41,78.48,16639.0,78.54,78.56,78.41,78.48,16639.0
2021-04-05 14:30:00,78.52,78.68,78.42,78.46,53664.0,78.52,78.68,78.42,78.46,53664.0
2021-04-05 15:00:00,78.44,78.48,78.13,78.26,116901.0,78.44,78.48,78.13,78.26,116901.0
2021-04-05 15:30:00,78.24,78.47,78.21,78.38,96634.0,78.24,78.47,78.21,78.38,96634.0
2021-04-06 09:30:00,78.44,78.86,78.35,78.62,30933.0,78.44,78.86,78.35,78.62,30933.0
2021-04-06 10:00:00,78.68,78.92,78.3,78.72,30415.0,78.68,78.92,78.3,78.72,30415.0
2021-04-06 10:30:00,78.66,78.69,78.51,78.64,23557.0,78.66,78.69,78.51,78.64,23557.0
2021-04-06 11:00:00,78.69,79.05,78.5,78.94,34843.0,78.69,79.05,78.5,78.94,34843.0
2021-04-06 11:30:00,78.94,79.1,78.86,79.06,29041.0,78.94,79.1,78.86,79.06,29041.0
2021-04-06 12:00:00,79.08,79.13,78.84,79.0,24861.0,79.08,79.13,78.84,79.0,24861.0
2021-04-06 12:30:00,79.03,79.1,78.93,78.94,13784.0,79.03,79.1,78.93,78.94,13784.0
2021-04-06 13:00:00,78.94,78.96,78.71,78.87,23071.0,78.94,78.96,78.71,78.87,23071.0
2021-04-06 13:30:00,78.8,78.89,78.73,78.79,39532.0,78.8,78.89,78.73,78.79,39532.0
2021-04-06 14:00:00,78.77,78.98,78.72,78.93,81957.0,78.77,78.98,78.72,78.93,81957.0
2021-04-06 14:30:00,78.93,79.07,78.76,78.83,39090.0,78.93,79.07,78.76,78.83,39090.0
2021-04-06 15:00:00,78.85,78.85,78.32,78.63,40721.0,78.85,78.85,78.32,78.63,40721.0
2021-04-06 15:30:00,78.59,78.61,78.31,78.33,117749.0,78.59,78.61,78.31,78.33,117749.0
2021-04-07 09:30:00,78.45,79.66,78.33,79.43,81867.0,78.45,79.66,78.33,79.43,81867.0
2021-04-07 10:00:00,79.42,79.85,79.36,79.65,64174.0,79.42,79.85,79.36,79.65,64174.0
2021-04-07 10:30:00,79.59,79.8,79.19,79.23,49708.0,79.59,79.8,79.19,79.23,49708.0
2021-04-07 11:00:00,79.23,79.26,78.85,78.9,22943.0,79.23,79.26,78.85,78.9,22943.0
2021-04-07 11:30:00,78.89,78.89,78.53,78.68,15513.0,78.89,78.89,78.53,78.68,15513.0
2021-04-07 12:00:00,78.67,78.69,78.02,78.15,42413.0,78.67,78.69,78.02,78.15,42413.0
2021-04-07 12:30:00,78.1,78.32,78.0,78.08,20993.0,78.1,78.32,78.0,78.08,20993.0
2021-04-07 13:00:00,78.05,78.2,77.94,78.15,19065.0,78.05,78.2,77.94,78.15,19065.0
2021-04-07 13:30:00,78.12,78.23,78.01,78.12,28601.0,78.12,78.23,78.01,78.12,28601.0
2021-04-07 14:00:00,78.12,78.56,78.12,78.33,36208.0,78.12,78.56,78.12,78.33,36208.0
2021-04-07 14:30:00,78.31,78.34,77.89,77.89,21105.0,78.31,78.34,77.89,77.89,21105.0
2021-04-07 15:00:00,77.9,77.98,77.75,77.94,47408.0,77.9,77.98,77.75,77.94,47408.0
2021-04-07 15:30:00,77.92,78.27,77.75,78.05,203048.0,77.92,78.27,77.75,78.05,203048.0
2021-04-08 09:30:00,78.45,78.87,78.45,78.76,27085.0,78.45,78.87,78.45,78.76,27085.0
2021-04-08 10:00:00,78.74,78.74,77.95,78.25,24180.0,78.74,78.74,77.95,78.25,24180.0
2021-04-08 10:30:00,78.31,78.7,78.3,78.65,79914.0,78.31,78.7,78.3,78.65,79914.0
2021-04-08 11:00:00,78.6,78.73,78.56,78.57,15368.0,78.6,78.73,78.56,78.57,15368.0
2021-04-08 11:30:00,78.6,78.92,78.6,78.85,22318.0,78.6,78.92,78.6,78.85,22318.0
2021-04-08 12:00:00,78.84,78.88,78.51,78.66,36984.0,78.84,78.88,78.51,78.66,36984.0
2021-04-08 12:30:00,78.64,78.66,78.43,78.5,32575.0,78.64,78.66,78.43,78.5,32575.0
2021-04-08 13:00:00,78.47,78.58,78.1,78.25,35768.0,78.47,78.58,78.1,78.25,35768.0
2021-04-08 13:30:00,78.3,78.57,78.22,78.52,69091.0,78.3,78.57,78.22,78.52,69091.0
2021-04-08 14:00:00,78.51,78.66,78.49,78.66,25801.0,78.51,78.66,78.49,78.66,25801.0
2021-04-08 14:30:00,78.61,78.65,78.5,78.52,36409.0,78.61,78.65,78.5,78.52,36409.0
2021-04-08 15:00:00,78.52,78.57,78.37,78.48,37962.0,78.52,78.57,78.37,78.48,37962.0
2021-04-08 15:30:00,78.5,78.56,77.96,78.23,148340.0,78.5,78.56,77.96,78.23,148340.0
2021-04-09 09:30:00,78.02,78.79,77.95,78.28,62002.0,78.02,78.79,77.95,78.28,62002.0
2021-04-09 10:00:00,78.35,78.37,77.04,77.56,41782.0,78.35,78.37,77.04,77.56,41782.0
2021-04-09 10:30:00,77.56,77.7,77.03,77.08,31232.0,77.56,77.7,77.03,77.08,31232.0
2021-04-09 11:00:00,77.16,77.65,77.09,77.64,35646.0,77.16,77.65,77.09,77.64,35646.0
2021-04-09 11:30:00,77.68,77.8,77.35,77.35,19550.0,77.68,77.8,77.35,77.35,19550.0
2021-04-09 12:00:00,77.41,77.55,77.11,77.23,16699.0,77.41,77.55,77.11,77.23,16699.0
2021-04-09 12:30:00,77.19,77.24,77.04,77.21,19151.0,77.19,77.24,77.04,77.21,19151.0
2021-04-09 13:00:00,77.24,77.24,76.89,77.03,29497.0,77.24,77.24,76.89,77.03,29497.0
2021-04-09 13:30:00,77.06,77.19,76.78,76.95,20975.0,77.06,77.19,76.78,76.95,20975.0
2021-04-09 14:00:00,76.93,77.01,76.53,76.59,34496.0,76.93,77.01,76.53,76.59,34496.0
2021-04-09 14:30:00,76.61,76.79,76.54,76.64,28130.0,76.61,76.79,76.54,76.64,28130.0
2021-04-09 15:00:00,76.63,76.73,76.47,76.73,33825.0,76.63,76.73,76.47,76.73,33825.0
2021-04-09 15:30:00,76.77,77.1,76.69,77.01,128541.0,76.77,77.1,76.69,77.01,128541.0
2021-04-12 09:30:00,76.71,76.96,76.38,76.7,41796.0,76.71,76.96,76.38,76.7,41796.0
2021-04-12 10:00:00,76.79,77.45,76.61,77.27,133566.0,76.79,77.45,76.61,77.27,133566.0
2021-04-12 10:30:00,77.3,77.43,76.7,76.98,24764.0,77.3,77.43,76.7,76.98,24764.0
2021-04-12 11:00:00,76.95,77.18,76.88,77.17,19989.0,76.95,77.18,76.88,77.17,19989.0
2021-04-12 11:30:00,77.21,77.43,77.2,77.37,17303.0,77.21,77.43,77.2,77.37,17303.0
2021-04-12 12:00:00,77.39,77.43,76.89,77.03,42771.0,77.39,77.43,76.89,77.03,42771.0
2021-04-12 12:30:00,77.03,77.17,76.96,77.02,37526.0,77.03,77.17,76.96,77.02,37526.0
2021-04-12 13:00:00,77.0,77.09,76.83,76.95,23379.0,77.0,77.09,76.83,76.95,23379.0
2021-04-12 13:30:00,76.94,77.02,76.77,76.87,30236.0,76.94,77.02,76.77,76.87,30236.0
2021-04-12 14:00:00,76.9,77.01,76.89,76.96,33186.0,76.9,77.01,76.89,76.96,33186.0
2021-04-12 14:30:00,76.96,77.08,76.87,77.02,17701.0,76.96,77.08,76.87,77.02,17701.0
2021-04-12 15:00:00,77.04,77.13,76.89,76.89,35610.0,77.04,77.13,76.89,76.89,35610.0
2021-04-12 15:30:00,76.91,77.18,76.85,77.18,71201.0,76.91,77.18,76.85,77.18,71201.0
2021-04-13 09:30:00,77.44,78.29,76.86,77.97,46973.0,77.44,78.29,76.86,77.97,46973.0
2021-04-13 10:00:00,77.98,78.1,77.76,78.04,16786.0,77.98,78.1,77.76,78.04,16786.0
2021-04-13 10:30:00,77.97,77.97,77.25,77.4,16083.0,77.97,77.97,77.25,77.4,16083.0
2021-04-13 11:00:00,77.32,77.51,77.15,77.15,27881.0,77.32,77.51,77.15,77.15,27881.0
2021-04-13 11:30:00,77.19,77.22,76.92,77.03,62630.0,77.19,77.22,76.92,77.03,62630.0
2021-04-13 12:00:00,77.03,77.09,76.72,76.78,15966.0,77.03,77.09,76.72,76.78,15966.0
2021-04-13 12:30:00,76.77,76.92,76.56,76.61,17374.0,76.77,76.92,76.56,76.61,17374.0
2021-04-13 13:00:00,76.62,76.76,76.54,76.66,99945.0,76.62,76.76,76.54,76.66,99945.0
2021-04-13 13:30:00,76.67,76.77,76.5,76.77,32193.0,76.67,76.77,76.5,76.77,32193.0
2021-04-13 14:00:00,76.77,77.11,76.71,77.09,67620.0,76.77,77.11,76.71,77.09,67620.0
2021-04-13 14:30:00,77.13,77.35,77.07,77.15,19745.0,77.13,77.35,77.07,77.15,19745.0
2021-04-13 15:00:00,77.15,77.71,77.15,77.63,26515.0,77.15,77.71,77.15,77.63,26515.0
2021-04-13 15:30:00,77.59,77.88,77.55,77.77,99061.0,77.59,77.88,77.55,77.77,99061.0
2021-04-14 09:30:00,77.99,79.08,77.99,78.94,83017.0,77.99,79.08,77.99,78.94,83017.0
2021-04-14 10:00:00,78.89,79.14,78.71,78.93,36242.0,78.89,79.14,78.71,78.93,36242.0
2021-04-14 10:30:00,79.0,79.35,78.96,79.09,19003.0,79.0,79.35,78.96,79.09,19003.0
2021-04-14 11:00:00,79.07,79.13,78.74,78.74,20232.0,79.07,79.13,78.74,78.74,20232.0
2021-04-14 11:30:00,78.75,78.88,78.5,78.66,16028.0,78.75,78.88,78.5,78.66,16028.0
2021-04-14 12:00:00,78.63,78.75,78.52,78.52,19244.0,78.63,78.75,78.52,78.52,19244.0
2021-04-14 12:30:00,78.51,78.66,78.42,78.63,16757.0,78.51,78.66,78.42,78.63,16757.0
2021-04-14 13:00:00,78.63,78.66,78.17,78.26,27420.0,78.63,78.66,78.17,78.26,27420.0
2021-04-14 13:30:00,78.24,78.41,78.23,78.23,13466.0,78.24,78.41,78.23,78.23,13466.0
2021-04-14 14:00:00,78.21,78.38,77.97,78.38,19775.0,78.21,78.38,77.97,78.38,19775.0
2021-04-14 14:30:00,78.39,78.61,78.24,78.32,20053.0,78.39,78.61,78.24,78.32,20053.0
2021-04-14 15:00:00,78.38,78.49,78.11,78.42,18429.0,78.38,78.49,78.11,78.42,18429.0
2021-04-14 15:30:00,78.4,78.45,78.08,78.25,54318.0,78.4,78.45,78.08,78.25,54318.0
2021-04-15 09:30:00,76.71,79.64,76.71,79.52,138671.0,76.71,79.64,76.71,79.52,138671.0
2021-04-15 10:00:00,79.45,79.5,78.81,79.5,53956.0,79.45,79.5,78.81,79.5,53956.0
2021-04-15 10:30:00,79.57,79.57,78.8,79.24,54051.0,79.57,79.57,78.8,79.24,54051.0
2021-04-15 11:00:00,79.24,79.28,78.89,78.96,18887.0,79.24,79.28,78.89,78.96,18887.0
2021-04-15 11:30:00,78.98,79.05,78.61,78.66,18750.0,78.98,79.05,78.61,78.66,18750.0
2021-04-15 12:00:00,78.68,78.98,78.45,78.84,61081.0,78.68,78.98,78.45,78.84,61081.0
2021-04-15 12:30:00,78.76,79.06,78.68,79.03,66598.0,78.76,79.06,78.68,79.03,66598.0
2021-04-15 13:00:00,79.05,79.22,78.98,79.08,31163.0,79.05,79.22,78.98,79.08,31163.0
2021-04-15 13:30:00,79.09,79.37,79.09,79.36,46979.0,79.09,79.37,79.09,79.36,46979.0
2021-04-15 14:00:00,79.37,79.52,79.28,79.52,33488.0,79.37,79.52,79.28,79.52,33488.0
2021-04-15 14:30:00,79.52,79.52,79.26,79.32,67413.0,79.52,79.52,79.26,79.32,67413.0
2021-04-15 15:00:00,79.38,79.43,78.55,78.55,164221.0,79.38,79.43,78.55,78.55,164221.0
2021-04-15 15:30:00,78.55,79.05,78.55,78.75,92849.0,78.55,79.05,78.55,78.75,92849.0
2021-04-16 09:30:00,79.12,79.29,78.55,78.88,33495.0,79.12,79.29,78.55,78.88,33495.0
2021-04-16 10:00:00,78.88,79.27,78.14,78.14,48766.0,78.88,79.27,78.14,78.14,48766.0
2021-04-16 10:30:00,78.14,78.8,78.07,78.76,49254.0,78.14,78.8,78.07,78.76,49254.0
2021-04-16 11:00:00,78.77,79.0,78.57,78.72,70732.0,78.77,79.0,78.57,78.72,70732.0
2021-04-16 11:30:00,78.71,78.95,78.7,78.9,22014.0,78.71,78.95,78.7,78.9,22014.0
2021-04-16 12:00:00,78.9,79.06,78.83,79.06,12378.0,78.9,79.06,78.83,79.06,12378.0
2021-04-16 12:30:00,79.05,79.05,78.84,78.95,10319.0,79.05,79.05,78.84,78.95,10319.0
2021-04-16 13:00:00,78.93,79.2,78.9,79.2,70955.0,78.93,79.2,78.9,79.2,70955.0
2021-04-16 13:30:00,79.2,79.26,79.04,79.21,45958.0,79.2,79.26,79.04,79.21,45958.0
2021-04-16 14:00:00,79.18,79.33,79.15,79.29,32166.0,79.18,79.33,79.15,79.29,32166.0
2021-04-16 14:30:00,79.29,79.4,79.26,79.36,23725.0,79.29,79.4,79.26,79.36,23725.0
2021-04-16 15:00:00,79.34,79.54,79.3,79.45,74406.0,79.34,79.54,79.3,79.45,74406.0
2021-04-16 15:30:00,79.44,79.6,79.35,79.35,61150.0,79.44,79.6,79.35,79.35,61150.0
2021-04-19 09:30:00,79.58,79.79,79.19,79.4,96676.0,79.58,79.79,79.19,79.4,96676.0
2021-04-19 10:00:00,79.35,79.48,79.07,79.17,113820.0,79.35,79.48,79.07,79.17,113820.0
2021-04-19 10:30:00,79.13,79.58,79.05,79.32,33725.0,79.13,79.58,79.05,79.32,33725.0
2021-04-19 11:00:00,79.34,79.5,79.0,79.3,138735.0,79.34,79.5,79.0,79.3,138735.0
2021-04-19 11:30:00,79.3,79.47,79.23,79.42,35333.0,79.3,79.47,79.23,79.42,35333.0
2021-04-19 12:00:00,79.46,79.95,79.33,79.58,34175.0,79.46,79.95,79.33,79.58,34175.0
2021-04-19 12:30:00,79.49,79.62,79.33,79.49,20935.0,79.49,79.62,79.33,79.49,20935.0
2021-04-19 13:00:00,79.47,79.67,79.47,79.53,17276.0,79.47,79.67,79.47,79.53,17276.0
2021-04-19 13:30:00,79.57,79.82,79.51,79.74,21231.0,79.57,79.82,79.51,79.74,21231.0
2021-04-19 14:00:00,79.75,79.93,79.69,79.88,9979.0,79.75,79.93,79.69,79.88,9979.0
2021-04-19 14:30:00,79.88,79.88,79.64,79.68,16282.0,79.88,79.88,79.64,79.68,16282.0
2021-04-19 15:00:00,79.7,79.71,79.51,79.64,25848.0,79.7,79.71,79.51,79.64,25848.0
2021-04-19 15:30:00,79.62,79.69,79.44,79.58,82810.0,79.62,79.69,79.44,79.58,82810.0
2021-04-20 09:30:00,79.4,80.59,79.16,80.05,60186.0,79.4,80.59,79.16,80.05,60186.0
2021-04-20 10:00:00,79.98,80.24,79.9,80.11,45346.0,79.98,80.24,79.9,80.11,45346.0
2021-04-20 10:30:00,80.19,80.31,79.9,80.06,39905.0,80.19,80.31,79.9,80.06,39905.0
2021-04-20 11:00:00,80.08,80.08,79.15,79.21,33355.0,80.08,80.08,79.15,79.21,33355.0
2021-04-20 11:30:00,79.27,79.64,79.06,79.45,24397.0,79.27,79.64,79.06,79.45,24397.0
2021-04-20 12:00:00,79.41,79.83,79.41,79.54,17139.0,79.41,79.83,79.41,79.54,17139.0
2021-04-20 12:30:00,79.56,79.59,79.27,79.37,26670.0,79.56,79.59,79.27,79.37,26670.0
2021-04-20 13:00:00,79.42,79.42,79.03,79.1,29688.0,79.42,79.42,79.03,79.1,29688.0
2021-04-20 13:30:00,79.13,79.4,79.1,79.23,21723.0,79.13,79.4,79.1,79.23,21723.0
2021-04-20 14:00:00,79.23,79.51,79.23,79.29,14637.0,79.23,79.51,79.23,79.29,14637.0
2021-04-20 14:30:00,79.26,79.5,79.22,79.31,44279.0,79.26,79.5,79.22,79.31,44279.0
2021-04-20 15:00:00,79.31,79.6,79.3,79.54,32827.0,79.31,79.6,79.3,79.54,32827.0
2021-04-20 15:30:00,79.58,79.72,79.38,79.4,65893.0,79.58,79.72,79.38,79.4,65893.0
2021-04-21 09:30:00,79.8,79.8,78.27,78.54,150188.0,79.8,79.8,78.27,78.54,150188.0
2021-04-21 10:00:00,78.58,79.46,78.52,79.33,24375.0,78.58,79.46,78.52,79.33,24375.0
2021-04-21 10:30:00,79.26,79.72,79.25,79.34,43006.0,79.26,79.72,79.25,79.34,43006.0
2021-04-21 11:00:00,79.41,79.51,78.62,78.87,122653.0,79.41,79.51,78.62,78.87,122653.0
2021-04-21 11:30:00,78.82,79.14,78.43,78.55,25598.0,78.82,79.14,78.43,78.55,25598.0
2021-04-21 12:00:00,78.58,78.64,78.07,78.07,31134.0,78.58,78.64,78.07,78.07,31134.0
2021-04-21 12:30:00,78.15,78.48,78.07,78.3,25368.0,78.15,78.48,78.07,78.3,25368.0
2021-04-21 13:00:00,78.28,78.56,78.28,78.54,19539.0,78.28,78.56,78.28,78.54,19539.0
2021-04-21 13:30:00,78.58,79.05,78.55,79.05,22185.0,78.58,79.05,78.55,79.05,22185.0
2021-04-21 14:00:00,79.06,79.19,79.05,79.15,13966.0,79.06,79.19,79.05,79.15,13966.0
2021-04-21 14:30:00,79.12,79.2,79.03,79.16,13349.0,79.12,79.2,79.03,79.16,13349.0
2021-04-21 15:00:00,79.12,79.33,79.07,79.21,16286.0,79.12,79.33,79.07,79.21,16286.0
2021-04-21 15:30:00,79.15,79.54,79.15,79.38,86016.0,79.15,79.54,79.15,79.38,86016.0
2021-04-22 09:30:00,78.91,78.92,78.29,78.67,37758.0,78.91,78.92,78.29,78.67,37758.0
2021-04-22 10:00:00,78.64,79.16,78.57,78.91,16903.0,78.64,79.16,78.57,78.91,16903.0
2021-04-22 10:30:00,79.06,79.54,79.0,79.34,14931.0,79.06,79.54,79.0,79.34,14931.0
2021-04-22 11:00:00,79.4,80.16,79.4,79.99,28345.0,79.4,80.16,79.4,79.99,28345.0
2021-04-22 11:30:00,79.97,80.11,79.89,80.08,16922.0,79.97,80.11,79.89,80.08,16922.0
2021-04-22 12:00:00,80.16,80.18,79.87,79.98,52057.0,80.16,80.18,79.87,79.98,52057.0
2021-04-22 12:30:00,79.96,80.13,79.56,79.96,68877.0,79.96,80.13,79.56,79.96,68877.0
2021-04-22 13:00:00,79.96,80.01,79.48,79.76,18807.0,79.96,80.01,79.48,79.76,18807.0
2021-04-22 13:30:00,79.72,79.84,79.2,79.27,15521.0,79.72,79.84,79.2,79.27,15521.0
2021-04-22 14:00:00,79.26,79.83,79.16,79.79,14838.0,79.26,79.83,79.16,79.79,14838.0
2021-04-22 14:30:00,79.79,79.83,79.61,79.65,6631.0,79.79,79.83,79.61,79.65,6631.0
2021-04-22 15:00:00,79.65,79.98,79.6,79.84,39617.0,79.65,79.98,79.6,79.84,39617.0
2021-04-22 15:30:00,79.81,80.08,79.66,79.69,80138.0,79.81,80.08,79.66,79.69,80138.0
2021-04-23 09:30:00,79.34,80.19,79.34,79.63,30993.0,79.34,80.19,79.34,79.63,30993.0
2021-04-23 10:00:00,79.67,80.07,79.4,79.48,18167.0,79.67,80.07,79.4,79.48,18167.0
2021-04-23 10:30:00,79.39,79.61,78.84,78.95,19956.0,79.39,79.61,78.84,78.95,19956.0
2021-04-23 11:00:00,78.95,79.17,78.68,79.05,32967.0,78.95,79.17,78.68,79.05,32967.0
2021-04-23 11:30:00,79.05,79.31,78.89,79.0,11618.0,79.05,79.31,78.89,79.0,11618.0
2021-04-23 12:00:00,79.0,79.02,78.74,78.78,9463.0,79.0,79.02,78.74,78.78,9463.0
2021-04-23 12:30:00,78.78,78.88,78.71,78.81,18043.0,78.78,78.88,78.71,78.81,18043.0
2021-04-23 13:00:00,78.84,78.98,78.63,78.8,26289.0,78.84,78.98,78.63,78.8,26289.0
2021-04-23 13:30:00,78.8,78.95,78.7,78.87,21534.0,78.8,78.95,78.7,78.87,21534.0
2021-04-23 14:00:00,78.8,78.89,78.6,78.81,20024.0,78.8,78.89,78.6,78.81,20024.0
2021-04-23 14:30:00,78.81,79.17,78.81,79.17,17865.0,78.81,79.17,78.81,79.17,17865.0
2021-04-23 15:00:00,79.13,79.46,79.07,79.42,29075.0,79.13,79.46,79.07,79.42,29075.0
2021-04-23 15:30:00,79.42,79.47,78.61,78.69,142539.0,79.42,79.47,78.61,78.69,142539.0
2021-04-26 09:30:00,79.2,80.1,78.61,80.1,65577.0,79.2,80.1,78.61,80.1,65577.0
2021-04-26 10:00:00,80.14,80.33,79.92,80.28,36113.0,80.14,80.33,79.92,80.28,36113.0
2021-04-26 10:30:00,80.28,80.54,80.13,80.2,34768.0,80.28,80.54,80.13,80.2,34768.0
2021-04-26 11:00:00,80.18,80.78,80.16,80.72,15440.0,80.18,80.78,80.16,80.72,15440.0
2021-04-26 11:30:00,80.71,81.05,80.7,80.96,36856.0,80.71,81.05,80.7,80.96,36856.0
2021-04-26 12:00:00,81.0,81.26,80.96,80.97,17692.0,81.0,81.26,80.96,80.97,17692.0
2021-04-26 12:30:00,80.95,81.11,80.88,80.94,30729.0,80.95,81.11,80.88,80.94,30729.0
2021-04-26 13:00:00,81.02,81.27,80.99,81.2,13478.0,81.02,81.27,80.99,81.2,13478.0
2021-04-26 13:30:00,81.23,81.33,80.99,81.16,28182.0,81.23,81.33,80.99,81.16,28182.0
2021-04-26 14:00:00,81.17,81.24,81.1,81.23,18282.0,81.17,81.24,81.1,81.23,18282.0
2021-04-26 14:30:00,81.19,81.41,81.18,81.33,22175.0,81.19,81.41,81.18,81.33,22175.0
2021-04-26 15:00:00,81.36,81.38,81.05,81.06,25193.0,81.36,81.38,81.05,81.06,25193.0
2021-04-26 15:30:00,81.01,81.28,81.01,81.18,109767.0,81.01,81.28,81.01,81.18,109767.0
2021-04-27 09:30:00,81.0,81.26,80.67,81.14,64743.0,81.0,81.26,80.67,81.14,64743.0
2021-04-27 10:00:00,81.1,81.28,80.24,80.48,86269.0,81.1,81.28,80.24,80.48,86269.0
2021-04-27 10:30:00,80.48,80.86,80.42,80.7,48698.0,80.48,80.86,80.42,80.7,48698.0
2021-04-27 11:00:00,80.68,80.84,80.58,80.7,16461.0,80.68,80.84,80.58,80.7,16461.0
2021-04-27 11:30:00,80.73,80.78,80.54,80.73,14381.0,80.73,80.78,80.54,80.73,14381.0
2021-04-27 12:00:00,80.76,80.9,80.74,80.78,23243.0,80.76,80.9,80.74,80.78,23243.0
2021-04-27 12:30:00,80.7,81.0,80.39,80.43,98827.0,80.7,81.0,80.39,80.43,98827.0
2021-04-27 13:00:00,80.45,80.54,80.36,80.48,14308.0,80.45,80.54,80.36,80.48,14308.0
2021-04-27 13:30:00,80.46,80.63,80.37,80.63,9757.0,80.46,80.63,80.37,80.63,9757.0
2021-04-27 14:00:00,80.59,80.59,80.4,80.45,10526.0,80.59,80.59,80.4,80.45,10526.0
2021-04-27 14:30:00,80.46,80.46,80.16,80.23,12877.0,80.46,80.46,80.16,80.23,12877.0
2021-04-27 15:00:00,80.21,80.23,79.97,80.05,19832.0,80.21,80.23,79.97,80.05,19832.0
2021-04-27 15:30:00,80.06,80.14,79.64,79.71,105706.0,80.06,80.14,79.64,79.71,105706.0
2021-04-28 09:30:00,80.0,80.0,79.5,80.0,24077.0,80.0,80.0,79.5,80.0,24077.0
2021-04-28 10:00:00,79.92,79.94,79.49,79.9,13637.0,79.92,79.94,79.49,79.9,13637.0
2021-04-28 10:30:00,79.9,79.94,79.58,79.77,26472.0,79.9,79.94,79.58,79.77,26472.0
2021-04-28 11:00:00,79.8,80.53,79.64,80.07,44213.0,79.8,80.53,79.64,80.07,44213.0
2021-04-28 11:30:00,80.06,80.35,79.98,80.16,15125.0,80.06,80.35,79.98,80.16,15125.0
2021-04-28 12:00:00,80.14,80.36,80.06,80.32,10649.0,80.14,80.36,80.06,80.32,10649.0
2021-04-28 12:30:00,80.33,80.42,80.21,80.38,26042.0,80.33,80.42,80.21,80.38,26042.0
2021-04-28 13:00:00,80.37,80.43,80.1,80.1,12186.0,80.37,80.43,80.1,80.1,12186.0
2021-04-28 13:30:00,80.1,80.38,80.05,80.34,16898.0,80.1,80.38,80.05,80.34,16898.0
2021-04-28 14:00:00,80.37,80.42,79.98,80.4,25959.0,80.37,80.42,79.98,80.4,25959.0
2021-04-28 14:30:00,80.38,80.66,80.33,80.52,15492.0,80.38,80.66,80.33,80.52,15492.0
2021-04-28 15:00:00,80.5,80.54,80.14,80.42,21498.0,80.5,80.54,80.14,80.42,21498.0
2021-04-28 15:30:00,80.45,80.63,80.29,80.48,47344.0,80.45,80.63,80.29,80.48,47344.0
2021-04-29 09:30:00,81.29,81.75,80.57,80.57,42488.0,81.29,81.75,80.57,80.57,42488.0
2021-04-29 10:00:00,80.68,80.68,79.83,80.07,27274.0,80.68,80.68,79.83,80.07,27274.0
2021-04-29 10:30:00,80.0,80.12,79.88,80.03,20315.0,80.0,80.12,79.88,80.03,20315.0
2021-04-29 11:00:00,80.19,80.65,80.15,80.36,29749.0,80.19,80.65,80.15,80.36,29749.0
2021-04-29 11:30:00,80.39,80.47,79.95,79.98,26916.0,80.39,80.47,79.95,79.98,26916.0
2021-04-29 12:00:00,79.95,80.02,79.73,79.86,21901.0,79.95,80.02,79.73,79.86,21901.0
2021-04-29 12:30:00,79.79,80.01,79.76,79.97,15189.0,79.79,80.01,79.76,79.97,15189.0
2021-04-29 13:00:00,80.02,80.19,79.96,80.04,16328.0,80.02,80.19,79.96,80.04,16328.0
2021-04-29 13:30:00,80.02,80.05,79.68,79.93,34417.0,80.02,80.05,79.68,79.93,34417.0
2021-04-29 14:00:00,79.97,80.16,79.94,80.08,16836.0,79.97,80.16,79.94,80.08,16836.0
2021-04-29 14:30:00,80.09,80.21,80.05,80.2,12435.0,80.09,80.21,80.05,80.2,12435.0
2021-04-29 15:00:00,80.23,80.41,79.93,80.12,35931.0,80.23,80.41,79.93,80.12,35931.0
2021-04-29 15:30:00,80.12,80.49,80.07,80.18,106889.0,80.12,80.49,80.07,80.18,106889.0
2021-04-30 09:30:00,79.69,79.85,77.55,77.8,220119.0,79.69,79.85,77.55,77.8,220119.0
2021-04-30 10:00:00,77.76,78.77,77.75,78.21,102665.0,77.76,78.77,77.75,78.21,102665.0
2021-04-30 10:30:00,78.32,78.61,77.41,77.46,72485.0,78.32,78.61,77.41,77.46,72485.0
2021-04-30 11:00:00,77.41,77.61,77.24,77.46,84562.0,77.41,77.61,77.24,77.46,84562.0
2021-04-30 11:30:00,77.45,77.81,77.42,77.51,53302.0,77.45,77.81,77.42,77.51,53302.0
2021-04-30 12:00:00,77.49,78.04,77.32,78.01,51041.0,77.49,78.04,77.32,78.01,51041.0
2021-04-30 12:30:00,78.02,78.12,77.68,78.02,43838.0,78.02,78.12,77.68,78.02,43838.0
2021-04-30 13:00:00,78.02,78.22,77.9,78.05,28622.0,78.02,78.22,77.9,78.05,28622.0
2021-04-30 13:30:00,78.05,78.11,77.88,78.0,32760.0,78.05,78.11,77.88,78.0,32760.0
2021-04-30 14:00:00,78.04,78.24,77.98,78.17,47600.0,78.04,78.24,77.98,78.17,47600.0
2021-04-30 14:30:00,78.15,78.22,78.01,78.12,32515.0,78.15,78.22,78.01,78.12,32515.0
2021-04-30 15:00:00,78.13,78.31,77.99,78.2,46835.0,78.13,78.31,77.99,78.2,46835.0
2021-04-30 15:30:00,78.2,78.23,77.83,77.92,148802.0,78.2,78.23,77.83,77.92,148802.0
2021-05-03 09:30:00,78.31,78.46,78.02,78.05,30670.0,78.31,78.46,78.02,78.05,30670.0
2021-05-03 10:00:00,78.04,78.74,77.62,78.25,52601.0,78.04,78.74,77.62,78.25,52601.0
2021-05-03 10:30:00,78.28,78.3,77.96,78.15,33613.0,78.28,78.3,77.96,78.15,33613.0
2021-05-03 11:00:00,78.12,78.48,77.92,78.26,19192.0,78.12,78.48,77.92,78.26,19192.0
2021-05-03 11:30:00,78.25,78.75,78.17,78.63,30062.0,78.25,78.75,78.17,78.63,30062.0
2021-05-03 12:00:00,78.63,79.02,78.58,78.81,22522.0,78.63,79.02,78.58,78.81,22522.0
2021-05-03 12:30:00,78.78,78.88,78.67,78.78,26671.0,78.78,78.88,78.67,78.78,26671.0
2021-05-03 13:00:00,78.78,79.09,78.76,79.04,19880.0,78.78,79.09,78.76,79.04,19880.0
2021-05-03 13:30:00,79.02,79.18,78.94,79.13,31237.0,79.02,79.18,78.94,79.13,31237.0
2021-05-03 14:00:00,79.15,79.28,78.96,79.0,23634.0,79.15,79.28,78.96,79.0,23634.0
2021-05-03 14:30:00,79.01,79.04,78.9,78.97,36752.0,79.01,79.04,78.9,78.97,36752.0
2021-05-03 15:00:00,78.98,79.1,78.91,79.08,43714.0,78.98,79.1,78.91,79.08,43714.0
2021-05-03 15:30:00,79.06,79.1,78.59,78.69,130750.0,79.06,79.1,78.59,78.69,130750.0
2021-05-04 09:30:00,78.71,78.79,77.25,77.88,49080.0,78.71,78.79,77.25,77.88,49080.0
2021-05-04 10:00:00,77.93,77.97,77.35,77.66,25236.0,77.93,77.97,77.35,77.66,25236.0
2021-05-04 10:30:00,77.68,78.07,77.52,77.87,37184.0,77.68,78.07,77.52,77.87,37184.0
2021-05-04 11:00:00,77.86,78.19,77.62,78.03,49379.0,77.86,78.19,77.62,78.03,49379.0
2021-05-04 11:30:00,77.99,78.01,77.62,77.72,18578.0,77.99,78.01,77.62,77.72,18578.0
2021-05-04 12:00:00,77.76,78.16,77.76,77.96,25427.0,77.76,78.16,77.76,77.96,25427.0
2021-05-04 12:30:00,77.97,78.32,77.76,78.27,22781.0,77.97,78.32,77.76,78.27,22781.0
2021-05-04 13:00:00,78.31,78.38,78.05,78.31,22855.0,78.31,78.38,78.05,78.31,22855.0
2021-05-04 13:30:00,78.27,78.37,78.02,78.1,21211.0,78.27,78.37,78.02,78.1,21211.0
2021-05-04 14:00:00,78.08,78.38,78.01,78.11,36915.0,78.08,78.38,78.01,78.11,36915.0
2021-05-04 14:30:00,78.1,78.26,78.04,78.13,21941.0,78.1,78.26,78.04,78.13,21941.0
2021-05-04 15:00:00,78.13,78.28,78.1,78.17,23020.0,78.13,78.28,78.1,78.17,23020.0
2021-05-04 15:30:00,78.19,78.49,78.14,78.39,150013.0,78.19,78.49,78.14,78.39,150013.0
2021-05-05 09:30:00,78.19,78.65,78.1,78.22,74853.0,78.19,78.65,78.1,78.22,74853.0
2021-05-05 10:00:00,78.26,78.91,78.12,78.91,53941.0,78.26,78.91,78.12,78.91,53941.0
2021-05-05 10:30:00,78.92,79.1,78.67,78.92,21742.0,78.92,79.1,78.67,78.92,21742.0
2021-05-05 11:00:00,78.8,78.8,78.24,78.32,19311.0,78.8,78.8,78.24,78.32,19311.0
2021-05-05 11:30:00,78.29,78.36,78.03,78.03,11444.0,78.29,78.36,78.03,78.03,11444.0
2021-05-05 12:00:00,78.0,78.11,77.8,77.8,17816.0,78.0,78.11,77.8,77.8,17816.0
2021-05-05 12:30:00,77.85,77.88,77.59,77.75,25992.0,77.85,77.88,77.59,77.75,25992.0
2021-05-05 13:00:00,77.78,77.78,77.46,77.63,16118.0,77.78,77.78,77.46,77.63,16118.0
2021-05-05 13:30:00,77.59,77.77,77.59,77.74,16311.0,77.59,77.77,77.59,77.74,16311.0
2021-05-05 14:00:00,77.76,78.15,77.64,78.13,22890.0,77.76,78.15,77.64,78.13,22890.0
2021-05-05 14:30:00,78.13,78.15,77.81,77.81,14638.0,78.13,78.15,77.81,77.81,14638.0
2021-05-05 15:00:00,77.8,77.82,77.2,77.43,34094.0,77.8,77.82,77.2,77.43,34094.0
2021-05-05 15:30:00,77.49,77.81,77.41,77.7,110623.0,77.49,77.81,77.41,77.7,110623.0
2021-05-06 09:30:00,78.0,78.28,77.34,78.25,48204.0,78.0,78.28,77.34,78.25,48204.0
2021-05-06 10:00:00,78.27,78.42,77.75,77.82,40391.0,78.27,78.42,77.75,77.82,40391.0
2021-05-06 10:30:00,77.76,78.14,77.56,78.14,76701.0,77.76,78.14,77.56,78.14,76701.0
2021-05-06 11:00:00,78.14,78.82,78.07,78.68,83931.0,78.14,78.82,78.07,78.68,83931.0
2021-05-06 11:30:00,78.67,79.0,78.53,78.88,15601.0,78.67,79.0,78.53,78.88,15601.0
2021-05-06 12:00:00,78.88,78.99,78.55,78.95,42623.0,78.88,78.99,78.55,78.95,42623.0
2021-05-06 12:30:00,78.95,78.98,78.8,78.93,15677.0,78.95,78.98,78.8,78.93,15677.0
2021-05-06 13:00:00,78.93,78.97,78.29,78.48,29115.0,78.93,78.97,78.29,78.48,29115.0
2021-05-06 13:30:00,78.47,78.65,78.39,78.39,20736.0,78.47,78.65,78.39,78.39,20736.0
2021-05-06 14:00:00,78.47,78.56,78.06,78.06,16871.0,78.47,78.56,78.06,78.06,16871.0
2021-05-06 14:30:00,78.15,78.15,77.81,77.84,17643.0,78.15,78.15,77.81,77.84,17643.0
2021-05-06 15:00:00,77.84,78.23,77.75,78.23,30488.0,77.84,78.23,77.75,78.23,30488.0
2021-05-06 15:30:00,78.21,78.66,78.17,78.57,74051.0,78.21,78.66,78.17,78.57,74051.0
2021-05-07 09:30:00,79.0,79.83,78.73,79.02,34265.0,79.0,79.83,78.73,79.02,34265.0
2021-05-07 10:00:00,79.02,79.31,78.68,79.02,32624.0,79.02,79.31,78.68,79.02,32624.0
2021-05-07 10:30:00,79.1,79.3,78.72,78.75,26044.0,79.1,79.3,78.72,78.75,26044.0
2021-05-07 11:00:00,78.69,78.83,78.59,78.62,23139.0,78.69,78.83,78.59,78.62,23139.0
2021-05-07 11:30:00,78.6,78.71,78.25,78.27,21815.0,78.6,78.71,78.25,78.27,21815.0
2021-05-07 12:00:00,78.26,78.29,77.71,77.72,18564.0,78.26,78.29,77.71,77.72,18564.0
2021-05-07 12:30:00,77.74,77.86,77.51,77.65,24555.0,77.74,77.86,77.51,77.65,24555.0
2021-05-07 13:00:00,77.61,77.63,77.25,77.28,30135.0,77.61,77.63,77.25,77.28,30135.0
2021-05-07 13:30:00,77.23,77.47,77.11,77.26,31588.0,77.23,77.47,77.11,77.26,31588.0
2021-05-07 14:00:00,77.19,77.28,77.07,77.25,38836.0,77.19,77.28,77.07,77.25,38836.0
2021-05-07 14:30:00,77.23,77.74,77.15,77.66,15933.0,77.23,77.74,77.15,77.66,15933.0
2021-05-07 15:00:00,77.71,77.93,77.62,77.85,28366.0,77.71,77.93,77.62,77.85,28366.0
2021-05-07 15:30:00,77.91,77.98,77.7,77.79,71174.0,77.91,77.98,77.7,77.79,71174.0
2021-05-10 09:30:00,77.3,77.7,76.52,76.93,44507.0,77.3,77.7,76.52,76.93,44507.0
2021-05-10 10:00:00,76.88,76.92,76.51,76.77,18718.0,76.88,76.92,76.51,76.77,18718.0
2021-05-10 10:30:00,76.68,76.93,76.62,76.74,33388.0,76.68,76.93,76.62,76.74,33388.0
2021-05-10 11:00:00,76.74,77.16,76.62,77.0,16797.0,76.74,77.16,76.62,77.0,16797.0
2021-05-10 11:30:00,77.04,77.15,76.7,76.92,24188.0,77.04,77.15,76.7,76.92,24188.0
2021-05-10 12:00:00,76.9,76.95,76.6,76.61,23490.0,76.9,76.95,76.6,76.61,23490.0
2021-05-10 12:30:00,76.62,76.65,76.26,76.34,23441.0,76.62,76.65,76.26,76.34,23441.0
2021-05-10 13:00:00,76.32,76.59,76.18,76.59,13886.0,76.32,76.59,76.18,76.59,13886.0
2021-05-10 13:30:00,76.51,76.72,76.41,76.63,23131.0,76.51,76.72,76.41,76.63,23131.0
2021-05-10 14:00:00,76.63,76.63,75.9,75.98,38751.0,76.63,76.63,75.9,75.98,38751.0
2021-05-10 14:30:00,75.94,76.12,75.81,75.97,33300.0,75.94,76.12,75.81,75.97,33300.0
2021-05-10 15:00:00,76.1,76.55,76.04,76.47,26145.0,76.1,76.55,76.04,76.47,26145.0
2021-05-10 15:30:00,76.49,76.6,76.33,76.39,100141.0,76.49,76.6,76.33,76.39,100141.0
2021-05-11 09:30:00,74.95,76.07,74.43,76.01,61063.0,74.95,76.07,74.43,76.01,61063.0
2021-05-11 10:00:00,75.92,76.64,75.82,75.82,19101.0,75.92,76.64,75.82,75.82,19101.0
2021-05-11 10:30:00,75.85,76.44,75.7,76.43,16981.0,75.85,76.44,75.7,76.43,16981.0
2021-05-11 11:00:00,76.31,76.72,76.2,76.67,15444.0,76.31,76.72,76.2,76.67,15444.0
2021-05-11 11:30:00,76.79,77.0,76.59,76.78,20932.0,76.79,77.0,76.59,76.78,20932.0
2021-05-11 12:00:00,76.81,76.96,76.76,76.91,17102.0,76.81,76.96,76.76,76.91,17102.0
2021-05-11 12:30:00,76.94,76.98,76.56,76.73,22882.0,76.94,76.98,76.56,76.73,22882.0
2021-05-11 13:00:00,76.7,76.9,76.68,76.79,16948.0,76.7,76.9,76.68,76.79,16948.0
2021-05-11 13:30:00,76.8,76.97,76.7,76.82,25588.0,76.8,76.97,76.7,76.82,25588.0
2021-05-11 14:00:00,76.84,76.91,76.4,76.56,29302.0,76.84,76.91,76.4,76.56,29302.0
2021-05-11 14:30:00,76.5,76.51,75.84,75.99,26794.0,76.5,76.51,75.84,75.99,26794.0
2021-05-11 15:00:00,76.03,76.32,75.99,76.04,31214.0,76.03,76.32,75.99,76.04,31214.0
2021-05-11 15:30:00,76.04,76.07,75.48,75.68,145425.0,76.04,76.07,75.48,75.68,145425.0
2021-05-12 09:30:00,75.27,75.98,75.21,75.76,61590.0,75.27,75.98,75.21,75.76,61590.0
2021-05-12 10:00:00,75.71,76.0,75.54,75.9,58141.0,75.71,76.0,75.54,75.9,58141.0
2021-05-12 10:30:00,75.91,75.91,75.49,75.57,26096.0,75.91,75.91,75.49,75.57,26096.0
2021-05-12 11:00:00,75.64,76.45,75.6,76.22,29106.0,75.64,76.45,75.6,76.22,29106.0
2021-05-12 11:30:00,76.19,76.28,76.0,76.2,28919.0,76.19,76.28,76.0,76.2,28919.0
2021-05-12 12:00:00,76.14,76.37,75.77,75.95,28281.0,76.14,76.37,75.77,75.95,28281.0
2021-05-12 12:30:00,75.94,76.11,75.84,75.95,21116.0,75.94,76.11,75.84,75.95,21116.0
2021-05-12 13:00:00,75.95,76.05,75.88,75.91,30719.0,75.95,76.05,75.88,75.91,30719.0
2021-05-12 13:30:00,75.87,76.01,75.76,75.76,28397.0,75.87,76.01,75.76,75.76,28397.0
2021-05-12 14:00:00,75.79,75.83,75.59,75.76,15427.0,75.79,75.83,75.59,75.76,15427.0
2021-05-12 14:30:00,75.74,76.0,75.65,75.75,19360.0,75.74,76.0,75.65,75.75,19360.0
2021-05-12 15:00:00,75.76,75.76,75.4,75.62,27255.0,75.76,75.76,75.4,75.62,27255.0
2021-05-12 15:30:00,75.62,75.79,75.46,75.6,111918.0,75.62,75.79,75.46,75.6,111918.0
2021-05-13 09:30:00,75.96,76.36,75.64,76.2,30556.0,75.96,76.36,75.64,76.2,30556.0
2021-05-13 10:00:00,76.33,76.73,76.33,76.52,25756.0,76.33,76.73,76.33,76.52,25756.0
2021-05-13 10:30:00,76.59,76.61,76.18,76.23,19512.0,76.59,76.61,76.18,76.23,19512.0
2021-05-13 11:00:00,76.24,76.26,75.59,75.62,34162.0,76.24,76.26,75.59,75.62,34162.0
2021-05-13 11:30:00,75.62,75.88,75.54,75.58,15812.0,75.62,75.88,75.54,75.58,15812.0
2021-05-13 12:00:00,75.66,75.78,75.43,75.77,19345.0,75.66,75.78,75.43,75.77,19345.0
2021-05-13 12:30:00,75.75,75.93,75.25,75.3,14416.0,75.75,75.93,75.25,75.3,14416.0
2021-05-13 13:00:00,75.32,75.41,75.05,75.08,22440.0,75.32,75.41,75.05,75.08,22440.0
2021-05-13 13:30:00,75.05,75.06,74.65,74.7,39536.0,75.05,75.06,74.65,74.7,39536.0
2021-05-13 14:00:00,74.68,75.48,74.63,75.34,41323.0,74.68,75.48,74.63,75.34,41323.0
2021-05-13 14:30:00,75.37,75.78,75.31,75.51,24594.0,75.37,75.78,75.31,75.51,24594.0
2021-05-13 15:00:00,75.46,75.77,75.39,75.48,34326.0,75.46,75.77,75.39,75.48,34326.0
2021-05-13 15:30:00,75.49,75.73,75.42,75.56,107310.0,75.49,75.73,75.42,75.56,107310.0
2021-05-14 09:30:00,76.01,76.3,75.59,76.14,28510.0,76.01,76.3,75.59,76.14,28510.0
2021-05-14 10:00:00,76.11,76.52,76.04,76.52,56142.0,76.11,76.52,76.04,76.52,56142.0
2021-05-14 10:30:00,76.58,77.2,76.58,77.14,24802.0,76.58,77.2,76.58,77.14,24802.0
2021-05-14 11:00:00,77.13,77.39,77.03,77.2,16349.0,77.13,77.39,77.03,77.2,16349.0
2021-05-14 11:30:00,77.18,77.32,76.81,77.06,54399.0,77.18,77.32,76.81,77.06,54399.0
2021-05-14 12:00:00,77.05,77.24,76.95,77.14,50587.0,77.05,77.24,76.95,77.14,50587.0
2021-05-14 12:30:00,77.08,77.16,76.9,77.05,24901.0,77.08,77.16,76.9,77.05,24901.0
2021-05-14 13:00:00,76.98,77.1,76.74,76.84,13443.0,76.98,77.1,76.74,76.84,13443.0
2021-05-14 13:30:00,76.89,76.93,76.7,76.9,14023.0,76.89,76.93,76.7,76.9,14023.0
2021-05-14 14:00:00,76.95,77.03,76.76,77.0,21926.0,76.95,77.03,76.76,77.0,21926.0
2021-05-14 14:30:00,77.0,77.45,76.95,77.4,132427.0,77.0,77.45,76.95,77.4,132427.0
2021-05-14 15:00:00,77.41,77.52,77.18,77.38,41191.0,77.41,77.52,77.18,77.38,41191.0
2021-05-14 15:30:00,77.34,77.44,76.92,76.98,153732.0,77.34,77.44,76.92,76.98,153732.0
2021-05-17 09:30:00,76.6,76.89,75.75,76.83,58410.0,76.6,76.89,75.75,76.83,58410.0
2021-05-17 10:00:00,76.66,77.54,76.66,77.34,29066.0,76.66,77.54,76.66,77.34,29066.0
2021-05-17 10:30:00,77.17,77.89,77.02,77.84,20750.0,77.17,77.89,77.02,77.84,20750.0
2021-05-17 11:00:00,77.87,77.87,77.5,77.53,18099.0,77.87,77.87,77.5,77.53,18099.0
2021-05-17 11:30:00,77.55,77.57,77.16,77.25,8227.0,77.55,77.57,77.16,77.25,8227.0
2021-05-17 12:00:00,77.24,77.5,77.19,77.44,13133.0,77.24,77.5,77.19,77.44,13133.0
2021-05-17 12:30:00,77.47,77.97,77.39,77.86,22032.0,77.47,77.97,77.39,77.86,22032.0
2021-05-17 13:00:00,77.79,77.83,77.53,77.69,11606.0,77.79,77.83,77.53,77.69,11606.0
2021-05-17 13:30:00,77.61,77.74,77.33,77.34,16432.0,77.61,77.74,77.33,77.34,16432.0
2021-05-17 14:00:00,77.34,77.52,77.28,77.45,9416.0,77.34,77.52,77.28,77.45,9416.0
2021-05-17 14:30:00,77.42,77.71,77.42,77.63,23822.0,77.42,77.71,77.42,77.63,23822.0
2021-05-17 15:00:00,77.67,77.75,77.2,77.25,34424.0,77.67,77.75,77.2,77.25,34424.0
2021-05-17 15:30:00,77.25,77.35,77.06,77.33,60570.0,77.25,77.35,77.06,77.33,60570.0
2021-05-18 09:30:00,77.39,77.7,77.0,77.56,31174.0,77.39,77.7,77.0,77.56,31174.0
2021-05-18 10:00:00,77.59,78.63,77.46,78.55,38333.0,77.59,78.63,77.46,78.55,38333.0
2021-05-18 10:30:00,78.56,79.02,78.37,78.37,70287.0,78.56,79.02,78.37,78.37,70287.0
2021-05-18 11:00:00,78.38,78.55,78.31,78.54,14800.0,78.38,78.55,78.31,78.54,14800.0
2021-05-18 11:30:00,78.51,78.59,78.38,78.47,26626.0,78.51,78.59,78.38,78.47,26626.0
2021-05-18 12:00:00,78.48,78.7,78.45,78.69,14047.0,78.48,78.7,78.45,78.69,14047.0
2021-05-18 12:30:00,78.68,78.77,78.67,78.75,8653.0,78.68,78.77,78.67,78.75,8653.0
2021-05-18 13:00:00,78.76,78.81,78.68,78.75,13169.0,78.76,78.81,78.68,78.75,13169.0
2021-05-18 13:30:00,78.79,78.86,78.63,78.66,26043.0,78.79,78.86,78.63,78.66,26043.0
2021-05-18 14:00:00,78.68,78.79,78.14,78.14,23911.0,78.68,78.79,78.14,78.14,23911.0
2021-05-18 14:30:00,78.19,78.2,77.85,77.98,14143.0,78.19,78.2,77.85,77.98,14143.0
2021-05-18 15:00:00,78.03,78.36,78.01,78.21,18258.0,78.03,78.36,78.01,78.21,18258.0
2021-05-18 15:30:00,78.28,78.41,77.64,77.77,97687.0,78.28,78.41,77.64,77.77,97687.0
2021-05-19 09:30:00,76.79,77.09,75.76,76.28,42242.0,76.79,77.09,75.76,76.28,42242.0
2021-05-19 10:00:00,76.33,76.52,76.02,76.37,85511.0,76.33,76.52,76.02,76.37,85511.0
2021-05-19 10:30:00,76.34,76.5,75.9,76.43,14434.0,76.34,76.5,75.9,76.43,14434.0
2021-05-19 11:00:00,76.41,76.45,76.2,76.4,26580.0,76.41,76.45,76.2,76.4,26580.0
2021-05-19 11:30:00,76.41,76.41,76.15,76.33,19926.0,76.41,76.41,76.15,76.33,19926.0
2021-05-19 12:00:00,76.36,76.43,76.29,76.35,19377.0,76.36,76.43,76.29,76.35,19377.0
2021-05-19 12:30:00,76.35,76.41,75.77,75.95,73382.0,76.35,76.41,75.77,75.95,73382.0
2021-05-19 13:00:00,76.0,76.38,75.95,76.27,20039.0,76.0,76.38,75.95,76.27,20039.0
2021-05-19 13:30:00,76.26,76.34,76.2,76.27,21247.0,76.26,76.34,76.2,76.27,21247.0
2021-05-19 14:00:00,76.21,76.4,75.9,76.3,20019.0,76.21,76.4,75.9,76.3,20019.0
2021-05-19 14:30:00,76.3,76.41,76.04,76.23,21647.0,76.3,76.41,76.04,76.23,21647.0
2021-05-19 15:00:00,76.18,76.35,76.14,76.3,33483.0,76.18,76.35,76.14,76.3,33483.0
2021-05-19 15:30:00,76.25,76.48,76.18,76.41,77766.0,76.25,76.48,76.18,76.41,77766.0
2021-05-20 09:30:00,76.54,77.56,76.54,77.46,101170.0,76.54,77.56,76.54,77.46,101170.0
2021-05-20 10:00:00,77.51,77.94,77.39,77.83,47038.0,77.51,77.94,77.39,77.83,47038.0
2021-05-20 10:30:00,77.74,78.06,77.42,77.94,37664.0,77.74,78.06,77.42,77.94,37664.0
2021-05-20 11:00:00,77.94,78.11,77.88,78.08,60577.0,77.94,78.11,77.88,78.08,60577.0
2021-05-20 11:30:00,78.08,78.59,78.05,78.58,32518.0,78.08,78.59,78.05,78.58,32518.0
2021-05-20 12:00:00,78.5,78.72,78.36,78.55,35552.0,78.5,78.72,78.36,78.55,35552.0
2021-05-20 12:30:00,78.5,78.78,78.34,78.73,38596.0,78.5,78.78,78.34,78.73,38596.0
2021-05-20 13:00:00,78.72,78.78,78.6,78.6,15631.0,78.72,78.78,78.6,78.6,15631.0
2021-05-20 13:30:00,78.59,78.64,78.21,78.24,18781.0,78.59,78.64,78.21,78.24,18781.0
2021-05-20 14:00:00,78.21,78.64,78.12,78.64,32772.0,78.21,78.64,78.12,78.64,32772.0
2021-05-20 14:30:00,78.64,78.79,78.52,78.76,33024.0,78.64,78.79,78.52,78.76,33024.0
2021-05-20 15:00:00,78.74,79.18,78.72,79.04,49838.0,78.74,79.18,78.72,79.04,49838.0
2021-05-20 15:30:00,79.07,79.38,78.92,79.12,152389.0,79.07,79.38,78.92,79.12,152389.0
2021-05-21 09:30:00,78.97,79.15,78.0,78.22,59986.0,78.97,79.15,78.0,78.22,59986.0
2021-05-21 10:00:00,78.23,78.36,77.8,78.25,46570.0,78.23,78.36,77.8,78.25,46570.0
2021-05-21 10:30:00,78.25,78.71,78.25,78.62,28294.0,78.25,78.71,78.25,78.62,28294.0
2021-05-21 11:00:00,78.66,78.75,78.54,78.65,24146.0,78.66,78.75,78.54,78.65,24146.0
2021-05-21 11:30:00,78.62,78.87,78.39,78.42,26903.0,78.62,78.87,78.39,78.42,26903.0
2021-05-21 12:00:00,78.43,78.67,78.42,78.59,17097.0,78.43,78.67,78.42,78.59,17097.0
2021-05-21 12:30:00,78.62,78.69,78.3,78.45,22173.0,78.62,78.69,78.3,78.45,22173.0
2021-05-21 13:00:00,78.42,78.51,78.14,78.36,45322.0,78.42,78.51,78.14,78.36,45322.0
2021-05-21 13:30:00,78.28,78.39,78.21,78.24,16187.0,78.28,78.39,78.21,78.24,16187.0
2021-05-21 14:00:00,78.23,78.45,78.15,78.21,23509.0,78.23,78.45,78.15,78.21,23509.0
2021-05-21 14:30:00,78.28,78.37,78.16,78.21,33404.0,78.28,78.37,78.16,78.21,33404.0
2021-05-21 15:00:00,78.19,78.37,78.06,78.33,25307.0,78.19,78.37,78.06,78.33,25307.0
2021-05-21 15:30:00,78.33,78.47,78.05,78.1,87614.0,78.33,78.47,78.05,78.1,87614.0
2021-05-24 09:30:00,78.62,78.9,77.97,78.16,32621.0,78.62,78.9,77.97,78.16,32621.0
2021-05-24 10:00:00,78.11,78.38,78.02,78.19,25603.0,78.11,78.38,78.02,78.19,25603.0
2021-05-24 10:30:00,78.22,78.23,77.83,78.03,22181.0,78.22,78.23,77.83,78.03,22181.0
2021-05-24 11:00:00,78.04,78.34,78.04,78.15,34088.0,78.04,78.34,78.04,78.15,34088.0
2021-05-24 11:30:00,78.19,78.44,78.01,78.33,21458.0,78.19,78.44,78.01,78.33,21458.0
2021-05-24 12:00:00,78.29,78.31,77.93,77.95,16870.0,78.29,78.31,77.93,77.95,16870.0
2021-05-24 12:30:00,77.95,77.97,77.59,77.84,22346.0,77.95,77.97,77.59,77.84,22346.0
2021-05-24 13:00:00,77.8,77.99,77.72,77.74,15814.0,77.8,77.99,77.72,77.74,15814.0
2021-05-24 13:30:00,77.75,77.84,77.63,77.8,18463.0,77.75,77.84,77.63,77.8,18463.0
2021-05-24 14:00:00,77.79,77.83,77.58,77.63,19970.0,77.79,77.83,77.58,77.63,19970.0
2021-05-24 14:30:00,77.52,77.77,77.47,77.74,16327.0,77.52,77.77,77.47,77.74,16327.0
2021-05-24 15:00:00,77.75,77.81,77.6,77.63,33556.0,77.75,77.81,77.6,77.63,33556.0
2021-05-24 15:30:00,77.63,77.74,77.47,77.56,63786.0,77.63,77.74,77.47,77.56,63786.0
2021-05-25 09:30:00,77.37,77.56,76.58,77.41,69133.0,77.37,77.56,76.58,77.41,69133.0
2021-05-25 10:00:00,77.34,77.42,76.82,77.03,15748.0,77.34,77.42,76.82,77.03,15748.0
2021-05-25 10:30:00,77.01,77.51,77.01,77.49,30557.0,77.01,77.51,77.01,77.49,30557.0
2021-05-25 11:00:00,77.44,77.54,76.71,76.9,28003.0,77.44,77.54,76.71,76.9,28003.0
2021-05-25 11:30:00,76.89,77.45,76.81,77.36,52872.0,76.89,77.45,76.81,77.36,52872.0
2021-05-25 12:00:00,77.35,77.62,77.33,77.62,25343.0,77.35,77.62,77.33,77.62,25343.0
2021-05-25 12:30:00,77.59,77.91,77.47,77.75,77088.0,77.59,77.91,77.47,77.75,77088.0
2021-05-25 13:00:00,77.75,77.76,77.46,77.64,16350.0,77.75,77.76,77.46,77.64,16350.0
2021-05-25 13:30:00,77.64,77.72,77.52,77.62,19526.0,77.64,77.72,77.52,77.62,19526.0
2021-05-25 14:00:00,77.6,77.69,77.54,77.61,30754.0,77.6,77.69,77.54,77.61,30754.0
2021-05-25 14:30:00,77.58,77.76,77.57,77.66,18920.0,77.58,77.76,77.57,77.66,18920.0
2021-05-25 15:00:00,77.68,77.74,77.53,77.64,30272.0,77.68,77.74,77.53,77.64,30272.0
2021-05-25 15:30:00,77.64,77.68,77.51,77.63,112940.0,77.64,77.68,77.51,77.63,112940.0
2021-05-26 09:30:00,77.65,78.12,77.46,77.59,76527.0,77.65,78.12,77.46,77.59,76527.0
2021-05-26 10:00:00,77.59,78.17,77.44,78.07,53794.0,77.59,78.17,77.44,78.07,53794.0
2021-05-26 10:30:00,78.09,78.16,77.2,77.49,28287.0,78.09,78.16,77.2,77.49,28287.0
2021-05-26 11:00:00,77.5,77.63,77.25,77.61,30873.0,77.5,77.63,77.25,77.61,30873.0
2021-05-26 11:30:00,77.58,77.58,77.24,77.49,21187.0,77.58,77.58,77.24,77.49,21187.0
2021-05-26 12:00:00,77.49,77.5,77.14,77.18,24040.0,77.49,77.5,77.14,77.18,24040.0
2021-05-26 12:30:00,77.17,77.25,77.03,77.11,19099.0,77.17,77.25,77.03,77.11,19099.0
2021-05-26 13:00:00,77.12,77.34,77.04,77.07,35055.0,77.12,77.34,77.04,77.07,35055.0
2021-05-26 13:30:00,77.09,77.15,76.86,76.94,26590.0,77.09,77.15,76.86,76.94,26590.0
2021-05-26 14:00:00,76.95,77.02,76.84,76.97,17520.0,76.95,77.02,76.84,76.97,17520.0
2021-05-26 14:30:00,76.96,77.06,76.92,76.95,18668.0,76.96,77.06,76.92,76.95,18668.0
2021-05-26 15:00:00,77.0,77.28,76.94,77.22,48486.0,77.0,77.28,76.94,77.22,48486.0
2021-05-26 15:30:00,77.25,77.38,77.01,77.26,146392.0,77.25,77.38,77.01,77.26,146392.0
2021-05-27 09:30:00,77.35,77.6,76.04,76.44,72930.0,77.35,77.6,76.04,76.44,72930.0
2021-05-27 10:00:00,76.4,76.8,76.34,76.59,42714.0,76.4,76.8,76.34,76.59,42714.0
2021-05-27 10:30:00,76.62,76.79,76.38,76.63,46340.0,76.62,76.79,76.38,76.63,46340.0
2021-05-27 11:00:00,76.69,76.9,76.55,76.64,45492.0,76.69,76.9,76.55,76.64,45492.0
2021-05-27 11:30:00,76.65,76.98,76.64,76.86,25193.0,76.65,76.98,76.64,76.86,25193.0
2021-05-27 12:00:00,76.86,77.22,76.84,77.19,24757.0,76.86,77.22,76.84,77.19,24757.0
2021-05-27 12:30:00,77.15,77.17,76.97,77.1,27091.0,77.15,77.17,76.97,77.1,27091.0
2021-05-27 13:00:00,77.13,77.17,77.01,77.14,28335.0,77.13,77.17,77.01,77.14,28335.0
2021-05-27 13:30:00,77.08,77.24,77.05,77.06,18944.0,77.08,77.24,77.05,77.06,18944.0
2021-05-27 14:00:00,77.04,77.09,76.76,77.0,27577.0,77.04,77.09,76.76,77.0,27577.0
2021-05-27 14:30:00,77.0,77.11,76.9,77.03,26640.0,77.0,77.11,76.9,77.03,26640.0
2021-05-27 15:00:00,77.02,77.02,76.71,76.85,35045.0,77.02,77.02,76.71,76.85,35045.0
2021-05-27 15:30:00,76.85,77.38,76.78,77.2,113011.0,76.85,77.38,76.78,77.2,113011.0
2021-05-28 09:30:00,77.28,78.2,77.1,77.9,41044.0,77.28,78.2,77.1,77.9,41044.0
2021-05-28 10:00:00,77.86,78.0,77.69,77.69,74209.0,77.86,78.0,77.69,77.69,74209.0
2021-05-28 10:30:00,77.61,77.8,77.42,77.46,14024.0,77.61,77.8,77.42,77.46,14024.0
2021-05-28 11:00:00,77.51,77.8,77.5,77.72,12731.0,77.51,77.8,77.5,77.72,12731.0
2021-05-28 11:30:00,77.72,77.88,77.62,77.67,15899.0,77.72,77.88,77.62,77.67,15899.0
2021-05-28 12:00:00,77.63,77.77,77.5,77.77,14349.0,77.63,77.77,77.5,77.77,14349.0
2021-05-28 12:30:00,77.78,77.9,77.73,77.85,14033.0,77.78,77.9,77.73,77.85,14033.0
2021-05-28 13:00:00,77.88,77.9,77.72,77.82,17225.0,77.88,77.9,77.72,77.82,17225.0
2021-05-28 13:30:00,77.8,77.9,77.52,77.52,16849.0,77.8,77.9,77.52,77.52,16849.0
2021-05-28 14:00:00,77.54,77.6,77.34,77.47,11998.0,77.54,77.6,77.34,77.47,11998.0
2021-05-28 14:30:00,77.5,77.61,77.46,77.53,16781.0,77.5,77.61,77.46,77.53,16781.0
2021-05-28 15:00:00,77.51,77.55,77.35,77.38,16450.0,77.51,77.55,77.35,77.38,16450.0
2021-05-28 15:30:00,77.37,77.5,77.22,77.26,63229.0,77.37,77.5,77.22,77.26,63229.0
2021-06-01 09:30:00,77.52,77.71,76.75,77.31,35877.0,77.52,77.71,76.75,77.31,35877.0
2021-06-01 10:00:00,77.3,77.5,76.78,77.14,34646.0,77.3,77.5,76.78,77.14,34646.0
2021-06-01 10:30:00,77.13,77.6,77.1,77.15,61988.0,77.13,77.6,77.1,77.15,61988.0
2021-06-01 11:00:00,77.15,77.4,77.07,77.33,19221.0,77.15,77.4,77.07,77.33,19221.0
2021-06-01 11:30:00,77.36,77.36,77.1,77.15,16671.0,77.36,77.36,77.1,77.15,16671.0
2021-06-01 12:00:00,77.13,77.22,77.09,77.13,43504.0,77.13,77.22,77.09,77.13,43504.0
2021-06-01 12:30:00,77.11,77.11,76.85,76.95,23058.0,77.11,77.11,76.85,76.95,23058.0
2021-06-01 13:00:00,76.92,76.92,76.8,76.82,24728.0,76.92,76.92,76.8,76.82,24728.0
2021-06-01 13:30:00,76.82,77.46,76.78,77.44,60048.0,76.82,77.46,76.78,77.44,60048.0
2021-06-01 14:00:00,77.42,77.7,77.4,77.55,33391.0,77.42,77.7,77.4,77.55,33391.0
2021-06-01 14:30:00,77.55,77.8,77.54,77.79,22365.0,77.55,77.8,77.54,77.79,22365.0
2021-06-01 15:00:00,77.79,77.87,77.73,77.76,23639.0,77.79,77.87,77.73,77.76,23639.0
2021-06-01 15:30:00,77.76,77.78,77.57,77.73,70291.0,77.76,77.78,77.57,77.73,70291.0
2021-06-02 09:30:00,77.83,77.98,77.26,77.57,33397.0,77.83,77.98,77.26,77.57,33397.0
2021-06-02 10:00:00,77.53,77.57,77.01,77.08,25897.0,77.53,77.57,77.01,77.08,25897.0
2021-06-02 10:30:00,77.1,77.78,77.1,77.62,22531.0,77.1,77.78,77.1,77.62,22531.0
2021-06-02 11:00:00,77.63,77.68,77.31,77.33,20920.0,77.63,77.68,77.31,77.33,20920.0
2021-06-02 11:30:00,77.33,77.43,77.16,77.25,18994.0,77.33,77.43,77.16,77.25,18994.0
2021-06-02 12:00:00,77.25,77.28,76.9,76.97,46414.0,77.25,77.28,76.9,76.97,46414.0
2021-06-02 12:30:00,76.96,77.23,76.89,77.1,25038.0,76.96,77.23,76.89,77.1,25038.0
2021-06-02 13:00:00,77.09,77.15,76.96,77.01,17782.0,77.09,77.15,76.96,77.01,17782.0
2021-06-02 13:30:00,76.99,77.07,76.81,76.82,20663.0,76.99,77.07,76.81,76.82,20663.0
2021-06-02 14:00:00,76.81,77.17,76.73,77.16,61058.0,76.81,77.17,76.73,77.16,61058.0
2021-06-02 14:30:00,77.16,77.32,77.13,77.17,43518.0,77.16,77.32,77.13,77.17,43518.0
2021-06-02 15:00:00,77.19,77.36,77.15,77.3,19744.0,77.19,77.36,77.15,77.3,19744.0
2021-06-02 15:30:00,77.31,77.44,77.11,77.35,96915.0,77.31,77.44,77.11,77.35,96915.0
2021-06-03 09:30:00,77.42,77.42,76.23,76.65,72265.0,77.42,77.42,76.23,76.65,72265.0
2021-06-03 10:00:00,76.65,77.07,76.61,76.66,26931.0,76.65,77.07,76.61,76.66,26931.0
2021-06-03 10:30:00,76.68,76.94,76.63,76.89,30434.0,76.68,76.94,76.63,76.89,30434.0
2021-06-03 11:00:00,76.91,77.11,76.67,76.92,25407.0,76.91,77.11,76.67,76.92,25407.0
2021-06-03 11:30:00,76.89,77.05,76.77,77.0,11232.0,76.89,77.05,76.77,77.0,11232.0
2021-06-03 12:00:00,77.01,77.08,76.93,77.02,11941.0,77.01,77.08,76.93,77.02,11941.0
2021-06-03 12:30:00,76.97,77.17,76.95,77.1,27930.0,76.97,77.17,76.95,77.1,27930.0
2021-06-03 13:00:00,77.08,77.15,76.92,77.06,23068.0,77.08,77.15,76.92,77.06,23068.0
2021-06-03 13:30:00,77.05,77.13,76.97,77.08,16293.0,77.05,77.13,76.97,77.08,16293.0
2021-06-03 14:00:00,77.08,77.2,76.99,77.06,18577.0,77.08,77.2,76.99,77.06,18577.0
2021-06-03 14:30:00,77.04,77.22,77.0,77.2,11871.0,77.04,77.22,77.0,77.2,11871.0
2021-06-03 15:00:00,77.28,77.38,77.28,77.37,10205.0,77.28,77.38,77.28,77.37,10205.0
2021-06-03 15:30:00,77.37,77.47,77.29,77.35,33918.0,77.37,77.47,77.29,77.35,33918.0
2021-06-04 09:30:00,77.73,77.97,77.34,77.75,32883.0,77.73,77.97,77.34,77.75,32883.0
2021-06-04 10:00:00,77.68,77.94,77.55,77.83,34487.0,77.68,77.94,77.55,77.83,34487.0
2021-06-04 10:30:00,77.89,78.11,77.78,78.08,23834.0,77.89,78.11,77.78,78.08,23834.0
2021-06-04 11:00:00,78.08,78.44,77.99,78.26,22598.0,78.08,78.44,77.99,78.26,22598.0
2021-06-04 11:30:00,78.32,78.32,78.06,78.23,22335.0,78.32,78.32,78.06,78.23,22335.0
2021-06-04 12:00:00,78.24,78.25,78.09,78.19,13696.0,78.24,78.25,78.09,78.19,13696.0
2021-06-04 12:30:00,78.2,78.21,78.02,78.08,10031.0,78.2,78.21,78.02,78.08,10031.0
2021-06-04 13:00:00,78.07,78.2,78.05,78.11,7816.0,78.07,78.2,78.05,78.11,7816.0
2021-06-04 13:30:00,78.08,78.26,78.06,78.21,10719.0,78.08,78.26,78.06,78.21,10719.0
2021-06-04 14:00:00,78.21,78.24,78.09,78.09,9801.0,78.21,78.24,78.09,78.09,9801.0
2021-06-04 14:30:00,78.04,78.05,77.82,77.9,16773.0,78.04,78.05,77.82,77.9,16773.0
2021-06-04 15:00:00,77.88,77.9,77.7,77.71,17118.0,77.88,77.9,77.7,77.71,17118.0
2021-06-04 15:30:00,77.71,77.9,77.69,77.89,68165.0,77.71,77.9,77.69,77.89,68165.0
2021-06-07 09:30:00,78.24,78.29,77.67,77.74,21722.0,78.24,78.29,77.67,77.74,21722.0
2021-06-07 10:00:00,77.68,77.7,77.47,77.61,45818.0,77.68,77.7,77.47,77.61,45818.0
2021-06-07 10:30:00,77.64,78.34,77.6,78.34,56890.0,77.64,78.34,77.6,78.34,56890.0
2021-06-07 11:00:00,78.23,79.03,78.23,78.81,57210.0,78.23,79.03,78.23,78.81,57210.0
2021-06-07 11:30:00,78.8,79.55,78.72,79.42,48731.0,78.8,79.55,78.72,79.42,48731.0
2021-06-07 12:00:00,79.42,79.42,78.85,78.89,25360.0,79.42,79.42,78.85,78.89,25360.0
2021-06-07 12:30:00,78.89,79.01,78.75,78.98,22450.0,78.89,79.01,78.75,78.98,22450.0
2021-06-07 13:00:00,79.01,79.65,79.01,79.57,29227.0,79.01,79.65,79.01,79.57,29227.0
2021-06-07 13:30:00,79.56,79.9,79.38,79.39,60742.0,79.56,79.9,79.38,79.39,60742.0
2021-06-07 14:00:00,79.38,79.41,79.05,79.08,18509.0,79.38,79.41,79.05,79.08,18509.0
2021-06-07 14:30:00,79.08,79.47,79.01,79.35,44637.0,79.08,79.47,79.01,79.35,44637.0
2021-06-07 15:00:00,79.29,79.37,78.94,78.96,37502.0,79.29,79.37,78.94,78.96,37502.0
2021-06-07 15:30:00,78.98,79.01,78.46,78.63,100427.0,78.98,79.01,78.46,78.63,100427.0
2021-06-08 09:30:00,78.9,79.27,78.73,79.04,31968.0,78.9,79.27,78.73,79.04,31968.0
2021-06-08 10:00:00,78.98,79.0,78.46,78.55,14358.0,78.98,79.0,78.46,78.55,14358.0
2021-06-08 10:30:00,78.59,78.7,78.43,78.44,17614.0,78.59,78.7,78.43,78.44,17614.0
2021-06-08 11:00:00,78.47,78.55,78.0,78.23,17338.0,78.47,78.55,78.0,78.23,17338.0
2021-06-08 11:30:00,78.27,78.43,78.14,78.42,16928.0,78.27,78.43,78.14,78.42,16928.0
2021-06-08 12:00:00,78.47,78.54,78.33,78.48,8981.0,78.47,78.54,78.33,78.48,8981.0
2021-06-08 12:30:00,78.55,78.66,78.4,78.53,10721.0,78.55,78.66,78.4,78.53,10721.0
2021-06-08 13:00:00,78.47,78.53,78.35,78.42,11216.0,78.47,78.53,78.35,78.42,11216.0
2021-06-08 13:30:00,78.44,78.54,78.37,78.52,9686.0,78.44,78.54,78.37,78.52,9686.0
2021-06-08 14:00:00,78.49,78.63,78.39,78.58,9456.0,78.49,78.63,78.39,78.58,9456.0
2021-06-08 14:30:00,78.58,78.77,78.5,78.77,24665.0,78.58,78.77,78.5,78.77,24665.0
2021-06-08 15:00:00,78.72,78.93,78.64,78.7,63884.0,78.72,78.93,78.64,78.7,63884.0
2021-06-08 15:30:00,78.72,78.99,78.67,78.81,112697.0,78.72,78.99,78.67,78.81,112697.0
2021-06-09 09:30:00,79.46,80.95,79.27,80.91,77975.0,79.46,80.95,79.27,80.91,77975.0
2021-06-09 10:00:00,80.92,81.2,80.74,81.07,66146.0,80.92,81.2,80.74,81.07,66146.0
2021-06-09 10:30:00,81.08,81.83,81.02,81.83,55215.0,81.08,81.83,81.02,81.83,55215.0
2021-06-09 11:00:00,81.75,81.94,81.65,81.94,82225.0,81.75,81.94,81.65,81.94,82225.0
2021-06-09 11:30:00,81.93,82.28,81.54,81.54,43095.0,81.93,82.28,81.54,81.54,43095.0
2021-06-09 12:00:00,81.59,81.81,81.55,81.79,32802.0,81.59,81.81,81.55,81.79,32802.0
2021-06-09 12:30:00,81.8,82.15,81.8,82.09,41298.0,81.8,82.15,81.8,82.09,41298.0
2021-06-09 13:00:00,82.11,82.23,82.01,82.22,46714.0,82.11,82.23,82.01,82.22,46714.0
2021-06-09 13:30:00,82.2,82.33,82.08,82.12,101850.0,82.2,82.33,82.08,82.12,101850.0
2021-06-09 14:00:00,82.12,82.5,82.11,82.25,51588.0,82.12,82.5,82.11,82.25,51588.0
2021-06-09 14:30:00,82.22,82.35,81.82,81.88,68356.0,82.22,82.35,81.82,81.88,68356.0
2021-06-09 15:00:00,81.86,81.92,81.77,81.88,89969.0,81.86,81.92,81.77,81.88,89969.0
2021-06-09 15:30:00,81.84,82.14,81.8,82.11,155004.0,81.84,82.14,81.8,82.11,155004.0
2021-06-10 09:30:00,82.52,83.11,81.83,82.98,43125.0,82.52,83.11,81.83,82.98,43125.0
2021-06-10 10:00:00,82.97,83.4,82.88,83.38,39324.0,82.97,83.4,82.88,83.38,39324.0
2021-06-10 10:30:00,83.32,84.0,83.31,83.52,206374.0,83.32,84.0,83.31,83.52,206374.0
2021-06-10 11:00:00,83.49,83.92,83.23,83.85,27781.0,83.49,83.92,83.23,83.85,27781.0
2021-06-10 11:30:00,83.83,84.14,83.57,83.63,40063.0,83.83,84.14,83.57,83.63,40063.0
2021-06-10 12:00:00,83.6,83.65,83.2,83.26,37710.0,83.6,83.65,83.2,83.26,37710.0
2021-06-10 12:30:00,83.27,83.5,83.23,83.44,20558.0,83.27,83.5,83.23,83.44,20558.0
2021-06-10 13:00:00,83.42,83.6,83.37,83.38,19383.0,83.42,83.6,83.37,83.38,19383.0
2021-06-10 13:30:00,83.39,83.54,83.36,83.52,25681.0,83.39,83.54,83.36,83.52,25681.0
2021-06-10 14:00:00,83.52,83.78,83.49,83.76,29700.0,83.52,83.78,83.49,83.76,29700.0
2021-06-10 14:30:00,83.72,83.97,83.72,83.86,30087.0,83.72,83.97,83.72,83.86,30087.0
2021-06-10 15:00:00,83.85,84.0,83.74,83.75,44580.0,83.85,84.0,83.74,83.75,44580.0
2021-06-10 15:30:00,83.77,84.0,83.61,83.66,158652.0,83.77,84.0,83.61,83.66,158652.0
2021-06-11 09:30:00,83.55,83.85,82.71,82.97,40444.0,83.55,83.85,82.71,82.97,40444.0
2021-06-11 10:00:00,82.9,82.9,82.45,82.51,35232.0,82.9,82.9,82.45,82.51,35232.0
2021-06-11 10:30:00,82.51,82.55,82.25,82.26,36010.0,82.51,82.55,82.25,82.26,36010.0
2021-06-11 11:00:00,82.28,82.33,82.06,82.12,18321.0,82.28,82.33,82.06,82.12,18321.0
2021-06-11 11:30:00,82.12,82.15,81.75,81.87,39213.0,82.12,82.15,81.75,81.87,39213.0
2021-06-11 12:00:00,81.93,82.07,81.89,82.06,12343.0,81.93,82.07,81.89,82.06,12343.0
2021-06-11 12:30:00,82.13,82.41,82.05,82.16,16346.0,82.13,82.41,82.05,82.16,16346.0
2021-06-11 13:00:00,82.13,82.17,81.89,82.02,16432.0,82.13,82.17,81.89,82.02,16432.0
2021-06-11 13:30:00,82.04,82.13,81.94,82.06,20984.0,82.04,82.13,81.94,82.06,20984.0
2021-06-11 14:00:00,82.05,82.27,82.03,82.1,42118.0,82.05,82.27,82.03,82.1,42118.0
2021-06-11 14:30:00,82.14,82.2,82.03,82.13,31218.0,82.14,82.2,82.03,82.13,31218.0
2021-06-11 15:00:00,82.13,82.22,82.08,82.14,21004.0,82.13,82.22,82.08,82.14,21004.0
2021-06-11 15:30:00,82.13,82.36,81.94,82.07,101968.0,82.13,82.36,81.94,82.07,101968.0
2021-06-14 09:30:00,82.29,83.15,82.29,82.85,44923.0,82.29,83.15,82.29,82.85,44923.0
2021-06-14 10:00:00,82.86,83.45,82.59,83.38,49055.0,82.86,83.45,82.59,83.38,49055.0
2021-06-14 10:30:00,83.38,83.39,82.98,83.09,27713.0,83.38,83.39,82.98,83.09,27713.0
2021-06-14 11:00:00,83.08,83.27,82.98,82.99,15038.0,83.08,83.27,82.98,82.99,15038.0
2021-06-14 11:30:00,82.98,83.12,82.94,82.99,18160.0,82.98,83.12,82.94,82.99,18160.0
2021-06-14 12:00:00,83.01,83.01,82.8,82.8,28101.0,83.01,83.01,82.8,82.8,28101.0
2021-06-14 12:30:00,82.8,82.84,82.4,82.48,16263.0,82.8,82.84,82.4,82.48,16263.0
2021-06-14 13:00:00,82.56,82.6,82.42,82.45,6890.0,82.56,82.6,82.42,82.45,6890.0
2021-06-14 13:30:00,82.49,82.53,82.16,82.26,18913.0,82.49,82.53,82.16,82.26,18913.0
2021-06-14 14:00:00,82.28,82.4,82.23,82.3,15012.0,82.28,82.4,82.23,82.3,15012.0
2021-06-14 14:30:00,82.29,82.42,82.24,82.27,14203.0,82.29,82.42,82.24,82.27,14203.0
2021-06-14 15:00:00,82.25,82.41,82.2,82.31,15625.0,82.25,82.41,82.2,82.31,15625.0
2021-06-14 15:30:00,82.34,82.57,82.28,82.49,64860.0,82.34,82.57,82.28,82.49,64860.0
2021-06-15 09:30:00,82.4,82.46,81.62,81.81,25978.0,82.4,82.46,81.62,81.81,25978.0
2021-06-15 10:00:00,81.87,81.99,81.19,81.26,23011.0,81.87,81.99,81.19,81.26,23011.0
2021-06-15 10:30:00,81.32,81.78,81.32,81.71,7988.0,81.32,81.78,81.32,81.71,7988.0
2021-06-15 11:00:00,81.7,81.89,81.66,81.75,18078.0,81.7,81.89,81.66,81.75,18078.0
2021-06-15 11:30:00,81.83,81.89,81.56,81.89,17056.0,81.83,81.89,81.56,81.89,17056.0
2021-06-15 12:00:00,81.89,82.19,81.84,82.19,19003.0,81.89,82.19,81.84,82.19,19003.0
2021-06-15 12:30:00,82.15,82.25,82.0,82.08,16872.0,82.15,82.25,82.0,82.08,16872.0
2021-06-15 13:00:00,82.07,82.59,82.02,82.55,25674.0,82.07,82.59,82.02,82.55,25674.0
2021-06-15 13:30:00,82.56,82.76,82.47,82.62,36894.0,82.56,82.76,82.47,82.62,36894.0
2021-06-15 14:00:00,82.61,82.65,82.22,82.22,17314.0,82.61,82.65,82.22,82.22,17314.0
2021-06-15 14:30:00,82.23,82.55,82.22,82.38,15834.0,82.23,82.55,82.22,82.38,15834.0
2021-06-15 15:00:00,82.39,82.39,81.97,82.08,11728.0,82.39,82.39,81.97,82.08,11728.0
2021-06-15 15:30:00,82.11,82.28,81.91,81.96,76572.0,82.11,82.28,81.91,81.96,76572.0
2021-06-16 09:30:00,81.76,82.55,81.59,82.33,29950.0,81.76,82.55,81.59,82.33,29950.0
2021-06-16 10:00:00,82.3,82.42,82.16,82.38,69054.0,82.3,82.42,82.16,82.38,69054.0
2021-06-16 10:30:00,82.38,82.38,81.91,82.27,21953.0,82.38,82.38,81.91,82.27,21953.0
2021-06-16 11:00:00,82.22,82.6,82.17,82.32,24260.0,82.22,82.6,82.17,82.32,24260.0
2021-06-16 11:30:00,82.3,82.3,82.04,82.16,17276.0,82.3,82.3,82.04,82.16,17276.0
2021-06-16 12:00:00,82.18,82.29,82.13,82.22,26548.0,82.18,82.29,82.13,82.22,26548.0
2021-06-16 12:30:00,82.23,82.37,82.2,82.26,33312.0,82.23,82.37,82.2,82.26,33312.0
2021-06-16 13:00:00,82.2,82.33,82.17,82.31,15598.0,82.2,82.33,82.17,82.31,15598.0
2021-06-16 13:30:00,82.31,82.62,82.24,82.56,58579.0,82.31,82.62,82.24,82.56,58579.0
2021-06-16 14:00:00,82.57,82.61,81.73,82.03,46566.0,82.57,82.61,81.73,82.03,46566.0
2021-06-16 14:30:00,81.97,82.07,81.35,82.06,26884.0,81.97,82.07,81.35,82.06,26884.0
2021-06-16 15:00:00,82.05,82.48,81.96,82.42,32950.0,82.05,82.48,81.96,82.42,32950.0
2021-06-16 15:30:00,82.4,82.68,82.07,82.52,151892.0,82.4,82.68,82.07,82.52,151892.0
2021-06-17 09:30:00,82.58,82.62,82.04,82.59,42676.0,82.58,82.62,82.04,82.59,42676.0
2021-06-17 10:00:00,82.54,83.03,82.46,83.0,42005.0,82.54,83.03,82.46,83.0,42005.0
2021-06-17 10:30:00,83.0,83.5,82.93,83.45,25593.0,83.0,83.5,82.93,83.45,25593.0
2021-06-17 11:00:00,83.42,83.43,83.13,83.24,12970.0,83.42,83.43,83.13,83.24,12970.0
2021-06-17 11:30:00,83.21,83.36,82.96,82.97,16376.0,83.21,83.36,82.96,82.97,16376.0
2021-06-17 12:00:00,83.05,83.17,82.7,82.96,21719.0,83.05,83.17,82.7,82.96,21719.0
2021-06-17 12:30:00,82.97,83.15,82.78,83.0,81645.0,82.97,83.15,82.78,83.0,81645.0
2021-06-17 13:00:00,83.0,83.3,82.93,83.2,25340.0,83.0,83.3,82.93,83.2,25340.0
2021-06-17 13:30:00,83.2,83.62,83.2,83.51,31993.0,83.2,83.62,83.2,83.51,31993.0
2021-06-17 14:00:00,83.49,83.76,83.31,83.68,25631.0,83.49,83.76,83.31,83.68,25631.0
2021-06-17 14:30:00,83.68,83.68,83.32,83.38,25122.0,83.68,83.68,83.32,83.38,25122.0
2021-06-17 15:00:00,83.4,83.43,82.99,83.01,20324.0,83.4,83.43,82.99,83.01,20324.0
2021-06-17 15:30:00,83.01,83.34,82.83,82.94,101514.0,83.01,83.34,82.83,82.94,101514.0
2021-06-18 09:30:00,82.54,82.9,81.65,81.84,41860.0,82.54,82.9,81.65,81.84,41860.0
2021-06-18 10:00:00,81.88,81.88,81.52,81.84,24297.0,81.88,81.88,81.52,81.84,24297.0
2021-06-18 10:30:00,81.79,81.9,81.63,81.87,24555.0,81.79,81.9,81.63,81.87,24555.0
2021-06-18 11:00:00,81.88,82.5,81.88,82.42,35152.0,81.88,82.5,81.88,82.42,35152.0
2021-06-18 11:30:00,82.46,82.72,81.98,82.17,53230.0,82.46,82.72,81.98,82.17,53230.0
2021-06-18 12:00:00,82.14,82.17,81.88,81.96,30366.0,82.14,82.17,81.88,81.96,30366.0
2021-06-18 12:30:00,81.96,82.02,81.62,81.71,26275.0,81.96,82.02,81.62,81.71,26275.0
2021-06-18 13:00:00,81.68,81.87,81.68,81.79,24499.0,81.68,81.87,81.68,81.79,24499.0
2021-06-18 13:30:00,81.78,81.89,81.64,81.73,21330.0,81.78,81.89,81.64,81.73,21330.0
2021-06-18 14:00:00,81.7,81.94,81.7,81.84,26473.0,81.7,81.94,81.7,81.84,26473.0
2021-06-18 14:30:00,81.84,81.85,81.61,81.67,39868.0,81.84,81.85,81.61,81.67,39868.0
2021-06-18 15:00:00,81.67,82.02,81.67,81.88,55013.0,81.67,82.02,81.67,81.88,55013.0
2021-06-18 15:30:00,81.89,82.1,81.64,81.85,144369.0,81.89,82.1,81.64,81.85,144369.0
2021-06-21 09:30:00,82.06,82.27,81.6,81.83,23902.0,82.06,82.27,81.6,81.83,23902.0
2021-06-21 10:00:00,81.97,82.6,81.91,81.95,71587.0,81.97,82.6,81.91,81.95,71587.0
2021-06-21 10:30:00,81.96,82.05,81.89,81.97,29459.0,81.96,82.05,81.89,81.97,29459.0
2021-06-21 11:00:00,81.97,82.04,81.75,81.81,40021.0,81.97,82.04,81.75,81.81,40021.0
2021-06-21 11:30:00,81.84,81.84,81.52,81.58,41340.0,81.84,81.84,81.52,81.58,41340.0
2021-06-21 12:00:00,81.6,81.61,81.3,81.54,39920.0,81.6,81.61,81.3,81.54,39920.0
2021-06-21 12:30:00,81.54,81.65,81.48,81.5,39131.0,81.54,81.65,81.48,81.5,39131.0
2021-06-21 13:00:00,81.47,81.54,81.26,81.37,45686.0,81.47,81.54,81.26,81.37,45686.0
2021-06-21 13:30:00,81.36,81.39,81.19,81.29,27367.0,81.36,81.39,81.19,81.29,27367.0
2021-06-21 14:00:00,81.31,81.33,80.79,80.94,59357.0,81.31,81.33,80.79,80.94,59357.0
2021-06-21 14:30:00,80.95,81.04,80.83,80.96,39359.0,80.95,81.04,80.83,80.96,39359.0
2021-06-21 15:00:00,80.96,81.01,80.62,80.76,72050.0,80.96,81.01,80.62,80.76,72050.0
2021-06-21 15:30:00,80.77,80.81,80.43,80.77,172638.0,80.77,80.81,80.43,80.77,172638.0
2021-06-22 09:30:00,81.08,81.3,80.53,81.13,135006.0,81.08,81.3,80.53,81.13,135006.0
2021-06-22 10:00:00,81.13,81.2,80.74,80.74,43045.0,81.13,81.2,80.74,80.74,43045.0
2021-06-22 10:30:00,80.82,81.05,80.77,81.01,46128.0,80.82,81.05,80.77,81.01,46128.0
2021-06-22 11:00:00,81.14,81.27,81.03,81.19,62238.0,81.14,81.27,81.03,81.19,62238.0
2021-06-22 11:30:00,81.19,81.22,80.88,81.04,77315.0,81.19,81.22,80.88,81.04,77315.0
2021-06-22 12:00:00,81.0,81.06,80.76,80.79,32378.0,81.0,81.06,80.76,80.79,32378.0
2021-06-22 12:30:00,80.77,80.82,80.51,80.51,17021.0,80.77,80.82,80.51,80.51,17021.0
2021-06-22 13:00:00,80.53,80.69,80.14,80.57,64161.0,80.53,80.69,80.14,80.57,64161.0
2021-06-22 13:30:00,80.55,81.23,80.45,81.15,92212.0,80.55,81.23,80.45,81.15,92212.0
2021-06-22 14:00:00,81.13,81.53,81.06,81.15,61401.0,81.13,81.53,81.06,81.15,61401.0
2021-06-22 14:30:00,81.15,81.21,81.05,81.19,47091.0,81.15,81.21,81.05,81.19,47091.0
2021-06-22 15:00:00,81.2,81.34,81.09,81.23,37268.0,81.2,81.34,81.09,81.23,37268.0
2021-06-22 15:30:00,81.23,81.33,80.97,81.16,127898.0,81.23,81.33,80.97,81.16,127898.0
2021-06-23 09:30:00,81.25,82.31,80.79,82.0,90534.0,81.25,82.31,80.79,82.0,90534.0
2021-06-23 10:00:00,82.03,82.38,81.91,82.08,48994.0,82.03,82.38,81.91,82.08,48994.0
2021-06-23 10:30:00,82.04,82.24,81.92,82.0,52756.0,82.04,82.24,81.92,82.0,52756.0
2021-06-23 11:00:00,82.02,82.25,81.72,81.97,41479.0,82.02,82.25,81.72,81.97,41479.0
2021-06-23 11:30:00,81.94,81.98,81.44,81.67,30784.0,81.94,81.98,81.44,81.67,30784.0
2021-06-23 12:00:00,81.67,81.7,81.48,81.65,29149.0,81.67,81.7,81.48,81.65,29149.0
2021-06-23 12:30:00,81.66,82.11,81.5,82.07,79905.0,81.66,82.11,81.5,82.07,79905.0
2021-06-23 13:00:00,82.06,82.07,81.79,82.02,32904.0,82.06,82.07,81.79,82.02,32904.0
2021-06-23 13:30:00,82.01,82.61,81.96,82.61,59813.0,82.01,82.61,81.96,82.61,59813.0
2021-06-23 14:00:00,82.61,82.69,82.45,82.6,52575.0,82.61,82.69,82.45,82.6,52575.0
2021-06-23 14:30:00,82.6,82.87,82.58,82.78,66420.0,82.6,82.87,82.58,82.78,66420.0
2021-06-23 15:00:00,82.8,82.84,82.4,82.81,79773.0,82.8,82.84,82.4,82.81,79773.0
2021-06-23 15:30:00,82.84,82.87,82.5,82.58,172174.0,82.84,82.87,82.5,82.58,172174.0
2021-06-24 09:30:00,83.23,83.78,82.91,83.66,41928.0,83.23,83.78,82.91,83.66,41928.0
2021-06-24 10:00:00,83.65,83.82,83.43,83.75,39647.0,83.65,83.82,83.43,83.75,39647.0
2021-06-24 10:30:00,83.78,84.1,83.75,83.89,33905.0,83.78,84.1,83.75,83.89,33905.0
2021-06-24 11:00:00,83.9,84.05,83.64,83.75,33522.0,83.9,84.05,83.64,83.75,33522.0
2021-06-24 11:30:00,83.76,84.14,83.74,83.95,32291.0,83.76,84.14,83.74,83.95,32291.0
2021-06-24 12:00:00,83.99,84.17,83.9,84.05,40569.0,83.99,84.17,83.9,84.05,40569.0
2021-06-24 12:30:00,84.08,84.15,83.7,83.8,29985.0,84.08,84.15,83.7,83.8,29985.0
2021-06-24 13:00:00,83.72,83.77,83.47,83.53,110371.0,83.72,83.77,83.47,83.53,110371.0
2021-06-24 13:30:00,83.48,83.53,83.35,83.4,30551.0,83.48,83.53,83.35,83.4,30551.0
2021-06-24 14:00:00,83.42,83.64,83.42,83.55,28363.0,83.42,83.64,83.42,83.55,28363.0
2021-06-24 14:30:00,83.54,83.86,83.49,83.84,20603.0,83.54,83.86,83.49,83.84,20603.0
2021-06-24 15:00:00,83.82,83.84,83.42,83.52,122263.0,83.82,83.84,83.42,83.52,122263.0
2021-06-24 15:30:00,83.53,83.85,83.45,83.73,126820.0,83.53,83.85,83.45,83.73,126820.0
2021-06-25 09:30:00,84.23,84.34,83.2,83.9,101016.0,84.23,84.34,83.2,83.9,101016.0
2021-06-25 10:00:00,83.89,84.72,83.81,84.63,55215.0,83.89,84.72,83.81,84.63,55215.0
2021-06-25 10:30:00,84.65,84.72,84.18,84.35,50944.0,84.65,84.72,84.18,84.35,50944.0
2021-06-25 11:00:00,84.37,84.37,83.75,84.27,268727.0,84.37,84.37,83.75,84.27,268727.0
2021-06-25 11:30:00,84.24,84.33,83.92,84.33,28174.0,84.24,84.33,83.92,84.33,28174.0
2021-06-25 12:00:00,84.32,84.42,84.04,84.05,28509.0,84.32,84.42,84.04,84.05,28509.0
2021-06-25 12:30:00,84.08,84.5,84.08,84.43,21595.0,84.08,84.5,84.08,84.43,21595.0
2021-06-25 13:00:00,84.45,84.63,84.38,84.61,28597.0,84.45,84.63,84.38,84.61,28597.0
2021-06-25 13:30:00,84.62,84.62,84.31,84.45,15032.0,84.62,84.62,84.31,84.45,15032.0
2021-06-25 14:00:00,84.45,84.45,84.04,84.09,18913.0,84.45,84.45,84.04,84.09,18913.0
2021-06-25 14:30:00,84.07,84.55,84.07,84.54,23861.0,84.07,84.55,84.07,84.54,23861.0
2021-06-25 15:00:00,84.55,84.67,84.4,84.55,29694.0,84.55,84.67,84.4,84.55,29694.0
2021-06-25 15:30:00,84.55,85.5,84.29,84.76,278857.0,84.55,85.5,84.29,84.76,278857.0
2021-06-28 09:30:00,85.71,86.33,84.9,85.12,48073.0,85.71,86.33,84.9,85.12,48073.0
2021-06-28 10:00:00,85.12,85.29,84.97,85.09,19291.0,85.12,85.29,84.97,85.09,19291.0
2021-06-28 10:30:00,85.04,85.04,84.59,84.69,18825.0,85.04,85.04,84.59,84.69,18825.0
2021-06-28 11:00:00,84.7,84.96,84.48,84.95,20175.0,84.7,84.96,84.48,84.95,20175.0
2021-06-28 11:30:00,84.93,85.0,84.82,84.87,23144.0,84.93,85.0,84.82,84.87,23144.0
2021-06-28 12:00:00,84.85,84.85,84.47,84.5,12333.0,84.85,84.85,84.47,84.5,12333.0
2021-06-28 12:30:00,84.47,84.58,84.33,84.39,8368.0,84.47,84.58,84.33,84.39,8368.0
2021-06-28 13:00:00,84.41,84.44,84.0,84.0,8366.0,84.41,84.44,84.0,84.0,8366.0
2021-06-28 13:30:00,84.02,84.41,83.87,84.2,22498.0,84.02,84.41,83.87,84.2,22498.0
2021-06-28 14:00:00,84.2,84.26,84.04,84.08,9433.0,84.2,84.26,84.04,84.08,9433.0
2021-06-28 14:30:00,84.06,84.44,84.06,84.36,18504.0,84.06,84.44,84.06,84.36,18504.0
2021-06-28 15:00:00,84.4,84.47,84.32,84.39,13939.0,84.4,84.47,84.32,84.39,13939.0
2021-06-28 15:30:00,84.42,84.58,84.27,84.38,59181.0,84.42,84.58,84.27,84.38,59181.0
2021-06-29 09:30:00,84.05,85.16,83.9,85.12,39149.0,84.05,85.16,83.9,85.12,39149.0
2021-06-29 10:00:00,85.09,85.2,84.25,84.29,46379.0,85.09,85.2,84.25,84.29,46379.0
2021-06-29 10:30:00,84.28,84.28,83.46,83.77,31009.0,84.28,84.28,83.46,83.77,31009.0
2021-06-29 11:00:00,83.78,83.85,83.53,83.54,11144.0,83.78,83.85,83.53,83.54,11144.0
2021-06-29 11:30:00,83.52,83.52,83.12,83.12,18900.0,83.52,83.52,83.12,83.12,18900.0
2021-06-29 12:00:00,83.12,83.25,82.96,83.13,25859.0,83.12,83.25,82.96,83.13,25859.0
2021-06-29 12:30:00,83.11,83.33,83.04,83.27,15454.0,83.11,83.33,83.04,83.27,15454.0
2021-06-29 13:00:00,83.25,83.29,83.11,83.19,9390.0,83.25,83.29,83.11,83.19,9390.0
2021-06-29 13:30:00,83.21,83.21,82.98,83.03,8933.0,83.21,83.21,82.98,83.03,8933.0
2021-06-29 14:00:00,83.09,83.34,83.09,83.32,12115.0,83.09,83.34,83.09,83.32,12115.0
2021-06-29 14:30:00,83.38,83.4,83.13,83.31,13397.0,83.38,83.4,83.13,83.31,13397.0
2021-06-29 15:00:00,83.32,83.38,83.21,83.3,19651.0,83.32,83.38,83.21,83.3,19651.0
2021-06-29 15:30:00,83.31,83.63,83.31,83.42,82973.0,83.31,83.63,83.31,83.42,82973.0
2021-06-30 09:30:00,83.42,83.46,82.74,83.08,19786.0,83.42,83.46,82.74,83.08,19786.0
2021-06-30 10:00:00,83.06,83.43,82.99,83.24,16157.0,83.06,83.43,82.99,83.24,16157.0
2021-06-30 10:30:00,83.23,83.34,82.87,82.95,15968.0,83.23,83.34,82.87,82.95,15968.0
2021-06-30 11:00:00,82.96,83.26,82.95,83.26,13395.0,82.96,83.26,82.95,83.26,13395.0
2021-06-30 11:30:00,83.25,83.34,83.11,83.26,59534.0,83.25,83.34,83.11,83.26,59534.0
2021-06-30 12:00:00,83.28,83.31,83.15,83.23,23808.0,83.28,83.31,83.15,83.23,23808.0
2021-06-30 12:30:00,83.24,83.43,83.22,83.37,19050.0,83.24,83.43,83.22,83.37,19050.0
2021-06-30 13:00:00,83.41,83.44,83.23,83.27,21138.0,83.41,83.44,83.23,83.27,21138.0
2021-06-30 13:30:00,83.24,83.29,83.13,83.22,19759.0,83.24,83.29,83.13,83.22,19759.0
2021-06-30 14:00:00,83.17,83.4,83.15,83.18,21879.0,83.17,83.4,83.15,83.18,21879.0
2021-06-30 14:30:00,83.19,83.39,83.18,83.33,21526.0,83.19,83.39,83.18,83.33,21526.0
2021-06-30 15:00:00,83.37,83.68,83.37,83.64,23429.0,83.37,83.68,83.37,83.64,23429.0
2021-06-30 15:30:00,83.63,83.82,83.16,83.44,117454.0,83.63,83.82,83.16,83.44,117454.0
2021-07-01 09:30:00,83.26,83.6,83.14,83.24,38286.0,83.26,83.6,83.14,83.24,38286.0
2021-07-01 10:00:00,83.14,83.31,83.13,83.3,29358.0,83.14,83.31,83.13,83.3,29358.0
2021-07-01 10:30:00,83.31,83.31,83.05,83.2,18722.0,83.31,83.31,83.05,83.2,18722.0
2021-07-01 11:00:00,83.21,83.26,82.97,83.1,20672.0,83.21,83.26,82.97,83.1,20672.0
2021-07-01 11:30:00,83.11,83.29,82.98,83.19,25839.0,83.11,83.29,82.98,83.19,25839.0
2021-07-01 12:00:00,83.17,83.35,83.17,83.28,23775.0,83.17,83.35,83.17,83.28,23775.0
2021-07-01 12:30:00,83.26,83.56,83.21,83.36,43717.0,83.26,83.56,83.21,83.36,43717.0
2021-07-01 13:00:00,83.4,83.42,83.24,83.36,31984.0,83.4,83.42,83.24,83.36,31984.0
2021-07-01 13:30:00,83.38,83.56,83.37,83.45,22237.0,83.38,83.56,83.37,83.45,22237.0
2021-07-01 14:00:00,83.45,83.67,83.4,83.6,28522.0,83.45,83.67,83.4,83.6,28522.0
2021-07-01 14:30:00,83.61,83.8,83.55,83.6,29203.0,83.61,83.8,83.55,83.6,29203.0
2021-07-01 15:00:00,83.64,83.75,83.54,83.57,22481.0,83.64,83.75,83.54,83.57,22481.0
2021-07-01 15:30:00,83.58,83.95,83.57,83.89,82529.0,83.58,83.95,83.57,83.89,82529.0
2021-07-02 09:30:00,84.23,84.4,83.46,83.8,16873.0,84.23,84.4,83.46,83.8,16873.0
2021-07-02 10:00:00,83.81,84.01,83.71,83.93,15873.0,83.81,84.01,83.71,83.93,15873.0
2021-07-02 10:30:00,83.89,83.92,83.59,83.63,11218.0,83.89,83.92,83.59,83.63,11218.0
2021-07-02 11:00:00,83.65,84.19,83.65,84.19,11762.0,83.65,84.19,83.65,84.19,11762.0
2021-07-02 11:30:00,84.16,84.54,84.06,84.49,36009.0,84.16,84.54,84.06,84.49,36009.0
2021-07-02 12:00:00,84.43,85.04,84.37,84.97,54325.0,84.43,85.04,84.37,84.97,54325.0
2021-07-02 12:30:00,84.92,85.04,84.75,84.81,40503.0,84.92,85.04,84.75,84.81,40503.0
2021-07-02 13:00:00,84.81,85.31,84.81,85.29,35673.0,84.81,85.31,84.81,85.29,35673.0
2021-07-02 13:30:00,85.28,85.51,85.26,85.45,45917.0,85.28,85.51,85.26,85.45,45917.0
2021-07-02 14:00:00,85.5,85.61,85.31,85.58,32127.0,85.5,85.61,85.31,85.58,32127.0
2021-07-02 14:30:00,85.63,85.74,85.38,85.45,31942.0,85.63,85.74,85.38,85.45,31942.0
2021-07-02 15:00:00,85.45,85.46,85.21,85.33,86464.0,85.45,85.46,85.21,85.33,86464.0
2021-07-02 15:30:00,85.35,85.62,85.23,85.45,127889.0,85.35,85.62,85.23,85.45,127889.0
2021-07-06 09:30:00,84.98,85.35,84.18,84.18,32602.0,84.98,85.35,84.18,84.18,32602.0
2021-07-06 10:00:00,84.19,84.67,84.08,84.37,20006.0,84.19,84.67,84.08,84.37,20006.0
2021-07-06 10:30:00,84.39,84.59,84.11,84.55,26372.0,84.39,84.59,84.11,84.55,26372.0
2021-07-06 11:00:00,84.52,84.63,84.08,84.08,26866.0,84.52,84.63,84.08,84.08,26866.0
2021-07-06 11:30:00,84.11,84.41,84.0,84.41,23524.0,84.11,84.41,84.0,84.41,23524.0
2021-07-06 12:00:00,84.41,84.44,84.12,84.41,26423.0,84.41,84.44,84.12,84.41,26423.0
2021-07-06 12:30:00,84.35,84.51,84.3,84.38,26323.0,84.35,84.51,84.3,84.38,26323.0
2021-07-06 13:00:00,84.4,84.59,84.33,84.57,19607.0,84.4,84.59,84.33,84.57,19607.0
2021-07-06 13:30:00,84.58,84.71,84.54,84.64,21733.0,84.58,84.71,84.54,84.64,21733.0
2021-07-06 14:00:00,84.65,84.73,84.49,84.63,18656.0,84.65,84.73,84.49,84.63,18656.0
2021-07-06 14:30:00,84.65,84.71,84.4,84.5,18795.0,84.65,84.71,84.4,84.5,18795.0
2021-07-06 15:00:00,84.52,84.65,84.51,84.61,20872.0,84.52,84.65,84.51,84.61,20872.0
2021-07-06 15:30:00,84.61,84.7,84.53,84.57,98133.0,84.61,84.7,84.53,84.57,98133.0
2021-07-07 09:30:00,84.75,84.8,83.57,83.84,48596.0,84.75,84.8,83.57,83.84,48596.0
2021-07-07 10:00:00,83.78,83.96,83.45,83.45,51025.0,83.78,83.96,83.45,83.45,51025.0
2021-07-07 10:30:00,83.45,83.53,83.27,83.45,40624.0,83.45,83.53,83.27,83.45,40624.0
2021-07-07 11:00:00,83.39,83.52,83.07,83.24,36958.0,83.39,83.52,83.07,83.24,36958.0
2021-07-07 11:30:00,83.25,83.76,83.24,83.64,31643.0,83.25,83.76,83.24,83.64,31643.0
2021-07-07 12:00:00,83.57,83.65,83.41,83.43,14541.0,83.57,83.65,83.41,83.43,14541.0
2021-07-07 12:30:00,83.46,83.62,83.43,83.48,21919.0,83.46,83.62,83.43,83.48,21919.0
2021-07-07 13:00:00,83.47,83.62,83.43,83.6,16776.0,83.47,83.62,83.43,83.6,16776.0
2021-07-07 13:30:00,83.6,83.6,83.31,83.42,24033.0,83.6,83.6,83.31,83.42,24033.0
2021-07-07 14:00:00,83.42,83.56,83.39,83.5,22611.0,83.42,83.56,83.39,83.5,22611.0
2021-07-07 14:30:00,83.49,83.69,83.43,83.69,19977.0,83.49,83.69,83.43,83.69,19977.0
2021-07-07 15:00:00,83.7,83.85,83.69,83.75,30900.0,83.7,83.85,83.69,83.75,30900.0
2021-07-07 15:30:00,83.73,83.76,82.88,82.95,285252.0,83.73,83.76,82.88,82.95,285252.0
2021-07-08 09:30:00,82.26,82.8,81.5,82.8,47904.0,82.26,82.8,81.5,82.8,47904.0
2021-07-08 10:00:00,82.81,82.98,82.14,82.68,33314.0,82.81,82.98,82.14,82.68,33314.0
2021-07-08 10:30:00,82.64,82.64,81.98,81.99,29528.0,82.64,82.64,81.98,81.99,29528.0
2021-07-08 11:00:00,81.96,82.28,81.9,82.2,35891.0,81.96,82.28,81.9,82.2,35891.0
2021-07-08 11:30:00,82.21,82.6,82.17,82.4,26989.0,82.21,82.6,82.17,82.4,26989.0
2021-07-08 12:00:00,82.51,82.7,82.31,82.7,37327.0,82.51,82.7,82.31,82.7,37327.0
2021-07-08 12:30:00,82.69,82.82,82.62,82.8,32843.0,82.69,82.82,82.62,82.8,32843.0
2021-07-08 13:00:00,82.79,82.82,82.61,82.81,94171.0,82.79,82.82,82.61,82.81,94171.0
2021-07-08 13:30:00,82.79,83.41,82.79,83.31,69501.0,82.79,83.41,82.79,83.31,69501.0
2021-07-08 14:00:00,83.34,83.58,82.95,83.04,30813.0,83.34,83.58,82.95,83.04,30813.0
2021-07-08 14:30:00,83.08,83.09,82.81,82.84,17309.0,83.08,83.09,82.81,82.84,17309.0
2021-07-08 15:00:00,82.82,83.0,82.82,82.96,15910.0,82.82,83.0,82.82,82.96,15910.0
2021-07-08 15:30:00,82.96,83.07,82.57,82.95,91882.0,82.96,83.07,82.57,82.95,91882.0
2021-07-09 09:30:00,83.13,83.27,82.78,83.27,12456.0,83.13,83.27,82.78,83.27,12456.0
2021-07-09 10:00:00,83.31,83.43,82.99,83.24,23720.0,83.31,83.43,82.99,83.24,23720.0
2021-07-09 10:30:00,83.16,83.16,82.89,82.95,7287.0,83.16,83.16,82.89,82.95,7287.0
2021-07-09 11:00:00,82.87,83.54,82.84,83.54,13794.0,82.87,83.54,82.84,83.54,13794.0
2021-07-09 11:30:00,83.53,83.53,83.29,83.29,5811.0,83.53,83.53,83.29,83.29,5811.0
2021-07-09 12:00:00,83.33,83.39,83.11,83.13,18719.0,83.33,83.39,83.11,83.13,18719.0
2021-07-09 12:30:00,83.16,83.48,83.11,83.2,44093.0,83.16,83.48,83.11,83.2,44093.0
2021-07-09 13:00:00,83.23,83.23,83.11,83.14,5490.0,83.23,83.23,83.11,83.14,5490.0
2021-07-09 13:30:00,83.17,83.3,83.17,83.27,7139.0,83.17,83.3,83.17,83.27,7139.0
2021-07-09 14:00:00,83.27,83.35,83.16,83.25,10391.0,83.27,83.35,83.16,83.25,10391.0
2021-07-09 14:30:00,83.25,83.41,83.22,83.38,10801.0,83.25,83.41,83.22,83.38,10801.0
2021-07-09 15:00:00,83.38,83.51,83.32,83.43,14244.0,83.38,83.51,83.32,83.43,14244.0
2021-07-09 15:30:00,83.43,83.72,83.31,83.58,70701.0,83.43,83.72,83.31,83.58,70701.0
2021-07-12 09:30:00,83.84,83.84,83.25,83.43,22337.0,83.84,83.84,83.25,83.43,22337.0
2021-07-12 10:00:00,83.3,83.44,83.04,83.22,8231.0,83.3,83.44,83.04,83.22,8231.0
2021-07-12 10:30:00,83.18,83.28,83.01,83.28,11494.0,83.18,83.28,83.01,83.28,11494.0
2021-07-12 11:00:00,83.29,83.29,83.02,83.07,9909.0,83.29,83.29,83.02,83.07,9909.0
2021-07-12 11:30:00,83.05,83.09,82.79,82.87,13096.0,83.05,83.09,82.79,82.87,13096.0
2021-07-12 12:00:00,82.86,82.97,82.79,82.81,10063.0,82.86,82.97,82.79,82.81,10063.0
2021-07-12 12:30:00,82.81,82.93,82.42,82.46,37783.0,82.81,82.93,82.42,82.46,37783.0
2021-07-12 13:00:00,82.46,82.55,82.09,82.12,70211.0,82.46,82.55,82.09,82.12,70211.0
2021-07-12 13:30:00,82.11,82.31,82.03,82.16,38372.0,82.11,82.31,82.03,82.16,38372.0
2021-07-12 14:00:00,82.14,82.23,81.8,82.13,26584.0,82.14,82.23,81.8,82.13,26584.0
2021-07-12 14:30:00,82.16,82.4,82.15,82.38,7604.0,82.16,82.4,82.15,82.38,7604.0
2021-07-12 15:00:00,82.41,82.41,82.15,82.28,17057.0,82.41,82.41,82.15,82.28,17057.0
2021-07-12 15:30:00,82.28,82.5,82.12,82.38,61474.0,82.28,82.5,82.12,82.38,61474.0
2021-07-13 09:30:00,81.99,82.39,81.85,81.91,13094.0,81.99,82.39,81.85,81.91,13094.0
2021-07-13 10:00:00,81.73,81.91,81.56,81.87,10508.0,81.73,81.91,81.56,81.87,10508.0
2021-07-13 10:30:00,81.88,81.88,81.26,81.46,26729.0,81.88,81.88,81.26,81.46,26729.0
2021-07-13 11:00:00,81.43,82.13,81.28,82.09,38693.0,81.43,82.13,81.28,82.09,38693.0
2021-07-13 11:30:00,82.08,82.15,81.87,81.87,21702.0,82.08,82.15,81.87,81.87,21702.0
2021-07-13 12:00:00,81.92,81.99,81.71,81.75,7858.0,81.92,81.99,81.71,81.75,7858.0
2021-07-13 12:30:00,81.73,81.79,81.52,81.66,20027.0,81.73,81.79,81.52,81.66,20027.0
2021-07-13 13:00:00,81.63,81.72,81.45,81.45,16656.0,81.63,81.72,81.45,81.45,16656.0
2021-07-13 13:30:00,81.48,81.54,81.32,81.51,8176.0,81.48,81.54,81.32,81.51,8176.0
2021-07-13 14:00:00,81.44,81.57,81.36,81.45,20553.0,81.44,81.57,81.36,81.45,20553.0
2021-07-13 14:30:00,81.45,81.47,81.22,81.42,18705.0,81.45,81.47,81.22,81.42,18705.0
2021-07-13 15:00:00,81.42,81.54,81.31,81.51,19468.0,81.42,81.54,81.31,81.51,19468.0
2021-07-13 15:30:00,81.62,81.72,81.4,81.46,68600.0,81.62,81.72,81.4,81.46,68600.0
2021-07-14 09:30:00,81.56,81.78,80.61,80.61,38618.0,81.56,81.78,80.61,80.61,38618.0
2021-07-14 10:00:00,80.67,80.83,80.33,80.45,32750.0,80.67,80.83,80.33,80.45,32750.0
2021-07-14 10:30:00,80.5,80.61,80.2,80.21,30603.0,80.5,80.61,80.2,80.21,30603.0
2021-07-14 11:00:00,80.2,80.27,79.88,79.91,66757.0,80.2,80.27,79.88,79.91,66757.0
2021-07-14 11:30:00,79.94,80.38,79.83,80.17,111024.0,79.94,80.38,79.83,80.17,111024.0
2021-07-14 12:00:00,80.2,80.91,80.09,80.91,52750.0,80.2,80.91,80.09,80.91,52750.0
2021-07-14 12:30:00,80.88,80.91,80.6,80.67,24462.0,80.88,80.91,80.6,80.67,24462.0
2021-07-14 13:00:00,80.65,80.92,80.6,80.7,20606.0,80.65,80.92,80.6,80.7,20606.0
2021-07-14 13:30:00,80.68,80.75,80.43,80.53,17196.0,80.68,80.75,80.43,80.53,17196.0
2021-07-14 14:00:00,80.53,80.56,80.31,80.32,12155.0,80.53,80.56,80.31,80.32,12155.0
2021-07-14 14:30:00,80.29,80.38,80.25,80.32,14349.0,80.29,80.38,80.25,80.32,14349.0
2021-07-14 15:00:00,80.31,80.32,80.06,80.08,23111.0,80.31,80.32,80.06,80.08,23111.0
2021-07-14 15:30:00,80.07,80.16,79.58,79.73,130348.0,80.07,80.16,79.58,79.73,130348.0
2021-07-15 09:30:00,79.39,79.99,78.55,79.64,46805.0,79.39,79.99,78.55,79.64,46805.0
2021-07-15 10:00:00,79.68,79.75,79.04,79.24,34903.0,79.68,79.75,79.04,79.24,34903.0
2021-07-15 10:30:00,79.15,79.29,78.65,78.78,33051.0,79.15,79.29,78.65,78.78,33051.0
2021-07-15 11:00:00,78.79,79.46,78.78,79.16,113753.0,78.79,79.46,78.78,79.16,113753.0
2021-07-15 11:30:00,79.15,79.2,78.82,78.96,105563.0,79.15,79.2,78.82,78.96,105563.0
2021-07-15 12:00:00,79.04,79.2,78.99,79.05,47865.0,79.04,79.2,78.99,79.05,47865.0
2021-07-15 12:30:00,79.06,79.47,79.06,79.27,59442.0,79.06,79.47,79.06,79.27,59442.0
2021-07-15 13:00:00,79.27,79.28,78.76,78.77,32964.0,79.27,79.28,78.76,78.77,32964.0
2021-07-15 13:30:00,78.76,78.78,78.29,78.38,66826.0,78.76,78.78,78.29,78.38,66826.0
2021-07-15 14:00:00,78.4,78.68,78.4,78.59,31981.0,78.4,78.68,78.4,78.59,31981.0
2021-07-15 14:30:00,78.56,79.17,78.53,79.17,43768.0,78.56,79.17,78.53,79.17,43768.0
2021-07-15 15:00:00,79.19,79.22,78.93,79.14,43874.0,79.19,79.22,78.93,79.14,43874.0
2021-07-15 15:30:00,79.13,79.58,79.13,79.57,165169.0,79.13,79.58,79.13,79.57,165169.0
2021-07-16 09:30:00,79.95,80.06,79.54,79.68,29103.0,79.95,80.06,79.54,79.68,29103.0
2021-07-16 10:00:00,79.72,79.77,79.11,79.21,31031.0,79.72,79.77,79.11,79.21,31031.0
2021-07-16 10:30:00,79.23,79.94,79.2,79.65,49762.0,79.23,79.94,79.2,79.65,49762.0
2021-07-16 11:00:00,79.62,79.75,79.54,79.66,23729.0,79.62,79.75,79.54,79.66,23729.0
2021-07-16 11:30:00,79.62,79.74,79.37,79.51,49673.0,79.62,79.74,79.37,79.51,49673.0
2021-07-16 12:00:00,79.5,79.55,79.28,79.34,56533.0,79.5,79.55,79.28,79.34,56533.0
2021-07-16 12:30:00,79.37,79.63,79.15,79.16,18071.0,79.37,79.63,79.15,79.16,18071.0
2021-07-16 13:00:00,79.16,79.21,79.0,79.03,29423.0,79.16,79.21,79.0,79.03,29423.0
2021-07-16 13:30:00,79.03,79.03,78.75,78.92,22844.0,79.03,79.03,78.75,78.92,22844.0
2021-07-16 14:00:00,78.9,78.98,78.71,78.95,14814.0,78.9,78.98,78.71,78.95,14814.0
2021-07-16 14:30:00,78.86,78.89,78.61,78.61,23175.0,78.86,78.89,78.61,78.61,23175.0
2021-07-16 15:00:00,78.63,78.8,78.45,78.75,87050.0,78.63,78.8,78.45,78.75,87050.0
2021-07-16 15:30:00,78.74,79.0,78.67,78.83,102341.0,78.74,79.0,78.67,78.83,102341.0
2021-07-19 09:30:00,77.39,78.93,77.38,78.13,81353.0,77.39,78.93,77.38,78.13,81353.0
2021-07-19 10:00:00,78.04,78.15,77.54,77.71,31187.0,78.04,78.15,77.54,77.71,31187.0
2021-07-19 10:30:00,77.66,77.89,77.35,77.56,53440.0,77.66,77.89,77.35,77.56,53440.0
2021-07-19 11:00:00,77.61,78.51,77.5,78.48,87882.0,77.61,78.51,77.5,78.48,87882.0
2021-07-19 11:30:00,78.52,79.24,78.5,79.17,61571.0,78.52,79.24,78.5,79.17,61571.0
2021-07-19 12:00:00,79.14,79.14,78.22,78.27,47694.0,79.14,79.14,78.22,78.27,47694.0
2021-07-19 12:30:00,78.2,78.22,77.85,78.13,25185.0,78.2,78.22,77.85,78.13,25185.0
2021-07-19 13:00:00,78.11,78.41,78.0,78.02,35491.0,78.11,78.41,78.0,78.02,35491.0
2021-07-19 13:30:00,78.01,78.38,77.93,78.38,24615.0,78.01,78.38,77.93,78.38,24615.0
2021-07-19 14:00:00,78.33,78.95,78.33,78.76,43086.0,78.33,78.95,78.33,78.76,43086.0
2021-07-19 14:30:00,78.76,78.76,78.36,78.49,29216.0,78.76,78.76,78.36,78.49,29216.0
2021-07-19 15:00:00,78.46,78.79,78.4,78.54,49094.0,78.46,78.79,78.4,78.54,49094.0
2021-07-19 15:30:00,78.56,78.79,78.4,78.75,132014.0,78.56,78.79,78.4,78.75,132014.0
2021-07-20 09:30:00,79.25,80.07,78.95,80.05,62260.0,79.25,80.07,78.95,80.05,62260.0
2021-07-20 10:00:00,80.05,80.11,79.59,79.79,35346.0,80.05,80.11,79.59,79.79,35346.0
2021-07-20 10:30:00,79.8,80.17,79.53,80.17,36545.0,79.8,80.17,79.53,80.17,36545.0
2021-07-20 11:00:00,80.17,80.17,79.88,79.88,22397.0,80.17,80.17,79.88,79.88,22397.0
2021-07-20 11:30:00,79.86,79.86,79.34,79.46,38584.0,79.86,79.86,79.34,79.46,38584.0
2021-07-20 12:00:00,79.49,79.66,79.38,79.38,24551.0,79.49,79.66,79.38,79.38,24551.0
2021-07-20 12:30:00,79.39,79.43,79.16,79.4,23581.0,79.39,79.43,79.16,79.4,23581.0
2021-07-20 13:00:00,79.35,79.45,79.1,79.42,21255.0,79.35,79.45,79.1,79.42,21255.0
2021-07-20 13:30:00,79.35,79.55,79.15,79.19,19756.0,79.35,79.55,79.15,79.19,19756.0
2021-07-20 14:00:00,79.24,79.3,79.04,79.24,26237.0,79.24,79.3,79.04,79.24,26237.0
2021-07-20 14:30:00,79.25,79.59,79.1,79.22,27155.0,79.25,79.59,79.1,79.22,27155.0
2021-07-20 15:00:00,79.26,79.53,79.23,79.46,29206.0,79.26,79.53,79.23,79.46,29206.0
2021-07-20 15:30:00,79.46,79.59,79.25,79.5,155378.0,79.46,79.59,79.25,79.5,155378.0
2021-07-21 09:30:00,79.48,79.6,78.44,79.12,37904.0,79.48,79.6,78.44,79.12,37904.0
2021-07-21 10:00:00,79.16,79.57,79.03,79.49,29097.0,79.16,79.57,79.03,79.49,29097.0
2021-07-21 10:30:00,79.48,79.91,79.42,79.88,22830.0,79.48,79.91,79.42,79.88,22830.0
2021-07-21 11:00:00,79.92,79.92,79.6,79.63,42358.0,79.92,79.92,79.6,79.63,42358.0
2021-07-21 11:30:00,79.63,79.86,79.54,79.81,29172.0,79.63,79.86,79.54,79.81,29172.0
2021-07-21 12:00:00,79.8,80.01,79.62,79.62,28698.0,79.8,80.01,79.62,79.62,28698.0
2021-07-21 12:30:00,79.62,79.95,79.62,79.89,21269.0,79.62,79.95,79.62,79.89,21269.0
2021-07-21 13:00:00,79.87,79.98,79.63,79.69,15558.0,79.87,79.98,79.63,79.69,15558.0
2021-07-21 13:30:00,79.71,79.82,79.68,79.7,18197.0,79.71,79.82,79.68,79.7,18197.0
2021-07-21 14:00:00,79.7,79.8,79.61,79.79,16318.0,79.7,79.8,79.61,79.79,16318.0
2021-07-21 14:30:00,79.77,79.82,79.62,79.7,24385.0,79.77,79.82,79.62,79.7,24385.0
2021-07-21 15:00:00,79.68,79.73,79.46,79.6,22465.0,79.68,79.73,79.46,79.6,22465.0
2021-07-21 15:30:00,79.64,79.88,79.45,79.64,70408.0,79.64,79.88,79.45,79.64,70408.0
2021-07-22 09:30:00,79.39,79.77,79.11,79.12,41580.0,79.39,79.77,79.11,79.12,41580.0
2021-07-22 10:00:00,79.2,79.25,78.55,78.79,20475.0,79.2,79.25,78.55,78.79,20475.0
2021-07-22 10:30:00,78.81,79.27,78.81,78.9,21748.0,78.81,79.27,78.81,78.9,21748.0
2021-07-22 11:00:00,78.87,78.96,78.68,78.87,24830.0,78.87,78.96,78.68,78.87,24830.0
2021-07-22 11:30:00,78.84,79.03,78.84,79.03,13833.0,78.84,79.03,78.84,79.03,13833.0
2021-07-22 12:00:00,78.97,78.97,78.5,78.78,16982.0,78.97,78.97,78.5,78.78,16982.0
2021-07-22 12:30:00,78.76,78.96,78.7,78.9,15844.0,78.76,78.96,78.7,78.9,15844.0
2021-07-22 13:00:00,79.02,79.11,78.71,78.79,11633.0,79.02,79.11,78.71,78.79,11633.0
2021-07-22 13:30:00,78.78,78.98,78.76,78.83,27558.0,78.78,78.98,78.76,78.83,27558.0
2021-07-22 14:00:00,78.83,78.97,78.69,78.89,13421.0,78.83,78.97,78.69,78.89,13421.0
2021-07-22 14:30:00,78.92,79.01,78.85,78.92,13781.0,78.92,79.01,78.85,78.92,13781.0
2021-07-22 15:00:00,78.92,78.95,78.71,78.75,46095.0,78.92,78.95,78.71,78.75,46095.0
2021-07-22 15:30:00,78.76,78.82,78.42,78.48,84870.0,78.76,78.82,78.42,78.48,84870.0
2021-07-23 09:30:00,78.88,78.88,77.19,77.35,111247.0,78.88,78.88,77.19,77.35,111247.0
2021-07-23 10:00:00,77.36,77.4,76.62,76.76,113509.0,77.36,77.4,76.62,76.76,113509.0
2021-07-23 10:30:00,76.69,76.82,76.51,76.61,89639.0,76.69,76.82,76.51,76.61,89639.0
2021-07-23 11:00:00,76.6,77.23,76.58,76.95,62366.0,76.6,77.23,76.58,76.95,62366.0
2021-07-23 11:30:00,76.97,77.04,76.65,76.65,37986.0,76.97,77.04,76.65,76.65,37986.0
2021-07-23 12:00:00,76.66,76.74,76.42,76.45,108784.0,76.66,76.74,76.42,76.45,108784.0
2021-07-23 12:30:00,76.43,76.89,76.42,76.81,49973.0,76.43,76.89,76.42,76.81,49973.0
2021-07-23 13:00:00,76.83,77.74,76.81,77.31,48947.0,76.83,77.74,76.81,77.31,48947.0
2021-07-23 13:30:00,77.27,77.4,77.02,77.3,36999.0,77.27,77.4,77.02,77.3,36999.0
2021-07-23 14:00:00,77.27,77.38,77.04,77.06,24979.0,77.27,77.38,77.04,77.06,24979.0
2021-07-23 14:30:00,77.03,77.12,76.89,76.99,31990.0,77.03,77.12,76.89,76.99,31990.0
2021-07-23 15:00:00,76.97,77.05,76.9,76.94,70042.0,76.97,77.05,76.9,76.94,70042.0
2021-07-23 15:30:00,76.95,77.21,76.94,77.04,217024.0,76.95,77.21,76.94,77.04,217024.0
2021-07-26 09:30:00,76.91,77.09,76.61,76.77,43603.0,76.91,77.09,76.61,76.77,43603.0
2021-07-26 10:00:00,76.79,77.9,76.77,77.41,78883.0,76.79,77.9,76.77,77.41,78883.0
2021-07-26 10:30:00,77.42,77.66,77.04,77.22,36871.0,77.42,77.66,77.04,77.22,36871.0
2021-07-26 11:00:00,77.13,77.46,77.06,77.18,25927.0,77.13,77.46,77.06,77.18,25927.0
2021-07-26 11:30:00,77.21,77.39,77.15,77.21,16075.0,77.21,77.39,77.15,77.21,16075.0
2021-07-26 12:00:00,77.17,77.36,76.87,76.88,20908.0,77.17,77.36,76.87,76.88,20908.0
2021-07-26 12:30:00,76.86,77.27,76.73,77.26,44040.0,76.86,77.27,76.73,77.26,44040.0
2021-07-26 13:00:00,77.23,77.47,77.17,77.47,22812.0,77.23,77.47,77.17,77.47,22812.0
2021-07-26 13:30:00,77.5,77.97,77.39,77.39,87645.0,77.5,77.97,77.39,77.39,87645.0
2021-07-26 14:00:00,77.44,77.55,77.28,77.54,58434.0,77.44,77.55,77.28,77.54,58434.0
2021-07-26 14:30:00,77.58,77.7,77.18,77.18,36089.0,77.58,77.7,77.18,77.18,36089.0
2021-07-26 15:00:00,77.2,77.46,77.15,77.46,29801.0,77.2,77.46,77.15,77.46,29801.0
2021-07-26 15:30:00,77.45,77.48,77.23,77.34,147656.0,77.45,77.48,77.23,77.34,147656.0
2021-07-27 09:30:00,77.55,77.83,77.06,77.2,59167.0,77.55,77.83,77.06,77.2,59167.0
2021-07-27 10:00:00,77.14,77.21,76.51,76.88,48960.0,77.14,77.21,76.51,76.88,48960.0
2021-07-27 10:30:00,76.9,77.0,76.57,76.59,38729.0,76.9,77.0,76.57,76.59,38729.0
2021-07-27 11:00:00,76.55,77.37,76.5,77.27,44181.0,76.55,77.37,76.5,77.27,44181.0
2021-07-27 11:30:00,77.3,77.83,77.09,77.62,31949.0,77.3,77.83,77.09,77.62,31949.0
2021-07-27 12:00:00,77.62,78.15,77.57,78.09,52994.0,77.62,78.15,77.57,78.09,52994.0
2021-07-27 12:30:00,78.06,78.19,77.85,77.89,25579.0,78.06,78.19,77.85,77.89,25579.0
2021-07-27 13:00:00,77.87,77.91,77.54,77.84,33639.0,77.87,77.91,77.54,77.84,33639.0
2021-07-27 13:30:00,77.81,78.02,77.77,77.98,59029.0,77.81,78.02,77.77,77.98,59029.0
2021-07-27 14:00:00,77.96,78.37,77.91,78.21,49359.0,77.96,78.37,77.91,78.21,49359.0
2021-07-27 14:30:00,78.24,78.47,78.16,78.41,30827.0,78.24,78.47,78.16,78.41,30827.0
2021-07-27 15:00:00,78.43,78.5,78.2,78.2,46958.0,78.43,78.5,78.2,78.2,46958.0
2021-07-27 15:30:00,78.21,78.43,78.16,78.38,103249.0,78.21,78.43,78.16,78.38,103249.0
2021-07-28 09:30:00,78.27,78.92,78.18,78.87,33841.0,78.27,78.92,78.18,78.87,33841.0
2021-07-28 10:00:00,78.84,79.11,78.64,79.04,32205.0,78.84,79.11,78.64,79.04,32205.0
2021-07-28 10:30:00,79.04,79.34,78.82,78.99,47102.0,79.04,79.34,78.82,78.99,47102.0
2021-07-28 11:00:00,78.99,79.03,78.51,78.79,23556.0,78.99,79.03,78.51,78.79,23556.0
2021-07-28 11:30:00,78.74,78.82,78.56,78.65,22390.0,78.74,78.82,78.56,78.65,22390.0
2021-07-28 12:00:00,78.6,78.76,78.52,78.76,15678.0,78.6,78.76,78.52,78.76,15678.0
2021-07-28 12:30:00,78.8,78.8,78.56,78.66,11263.0,78.8,78.8,78.56,78.66,11263.0
2021-07-28 13:00:00,78.68,78.87,78.45,78.45,18061.0,78.68,78.87,78.45,78.45,18061.0
2021-07-28 13:30:00,78.46,78.68,78.46,78.56,18133.0,78.46,78.68,78.46,78.56,18133.0
2021-07-28 14:00:00,78.5,78.83,78.28,78.76,17297.0,78.5,78.83,78.28,78.76,17297.0
2021-07-28 14:30:00,78.73,78.93,78.52,78.82,16824.0,78.73,78.93,78.52,78.82,16824.0
2021-07-28 15:00:00,78.83,79.0,78.7,79.0,18811.0,78.83,79.0,78.7,79.0,18811.0
2021-07-28 15:30:00,79.02,79.11,78.64,78.64,94649.0,79.02,79.11,78.64,78.64,94649.0
2021-07-29 09:30:00,78.75,81.46,78.75,80.54,89088.0,78.75,81.46,78.75,80.54,89088.0
2021-07-29 10:00:00,80.74,81.35,80.25,80.98,52327.0,80.74,81.35,80.25,80.98,52327.0
2021-07-29 10:30:00,81.01,81.56,80.91,81.29,74223.0,81.01,81.56,80.91,81.29,74223.0
2021-07-29 11:00:00,81.31,81.4,80.17,80.32,65099.0,81.31,81.4,80.17,80.32,65099.0
2021-07-29 11:30:00,80.34,80.66,80.13,80.43,34555.0,80.34,80.66,80.13,80.43,34555.0
2021-07-29 12:00:00,80.45,80.46,79.94,80.08,27488.0,80.45,80.46,79.94,80.08,27488.0
2021-07-29 12:30:00,80.09,80.44,79.98,80.35,25423.0,80.09,80.44,79.98,80.35,25423.0
2021-07-29 13:00:00,80.34,80.49,79.95,80.0,25870.0,80.34,80.49,79.95,80.0,25870.0
2021-07-29 13:30:00,79.98,80.05,79.17,79.35,58633.0,79.98,80.05,79.17,79.35,58633.0
2021-07-29 14:00:00,79.33,79.33,78.79,79.02,47335.0,79.33,79.33,78.79,79.02,47335.0
2021-07-29 14:30:00,79.09,79.18,78.92,79.17,39143.0,79.09,79.18,78.92,79.17,39143.0
2021-07-29 15:00:00,79.11,79.24,78.79,78.94,47923.0,79.11,79.24,78.79,78.94,47923.0
2021-07-29 15:30:00,78.92,78.92,78.36,78.5,115766.0,78.92,78.92,78.36,78.5,115766.0
2021-07-30 09:30:00,78.6,78.8,77.23,77.58,91667.0,78.6,78.8,77.23,77.58,91667.0
2021-07-30 10:00:00,77.57,78.43,77.4,77.69,56725.0,77.57,78.43,77.4,77.69,56725.0
2021-07-30 10:30:00,77.73,77.8,77.39,77.44,31508.0,77.73,77.8,77.39,77.44,31508.0
2021-07-30 11:00:00,77.4,77.73,77.35,77.59,29306.0,77.4,77.73,77.35,77.59,29306.0
2021-07-30 11:30:00,77.65,78.07,77.65,77.92,34964.0,77.65,78.07,77.65,77.92,34964.0
2021-07-30 12:00:00,77.86,77.95,77.54,77.59,23065.0,77.86,77.95,77.54,77.59,23065.0
2021-07-30 12:30:00,77.56,77.78,77.5,77.62,17719.0,77.56,77.78,77.5,77.62,17719.0
2021-07-30 13:00:00,77.65,77.67,77.32,77.33,17587.0,77.65,77.67,77.32,77.33,17587.0
2021-07-30 13:30:00,77.33,77.53,77.24,77.4,26852.0,77.33,77.53,77.24,77.4,26852.0
2021-07-30 14:00:00,77.41,77.41,77.14,77.26,47301.0,77.41,77.41,77.14,77.26,47301.0
2021-07-30 14:30:00,77.28,77.47,77.01,77.07,34718.0,77.28,77.47,77.01,77.07,34718.0
2021-07-30 15:00:00,77.05,77.17,76.84,76.84,37925.0,77.05,77.17,76.84,76.84,37925.0
2021-07-30 15:30:00,76.85,76.93,76.62,76.73,118656.0,76.85,76.93,76.62,76.73,118656.0
2021-08-02 09:30:00,76.69,77.29,76.5,77.13,66420.0,76.69,77.29,76.5,77.13,66420.0
2021-08-02 10:00:00,77.12,77.46,77.03,77.08,26966.0,77.12,77.46,77.03,77.08,26966.0
2021-08-02 10:30:00,77.1,77.39,76.91,77.31,28596.0,77.1,77.39,76.91,77.31,28596.0
2021-08-02 11:00:00,77.26,77.67,77.15,77.6,76981.0,77.26,77.67,77.15,77.6,76981.0
2021-08-02 11:30:00,77.62,77.74,77.18,77.19,38975.0,77.62,77.74,77.18,77.19,38975.0
2021-08-02 12:00:00,77.17,77.17,76.91,77.03,31573.0,77.17,77.17,76.91,77.03,31573.0
2021-08-02 12:30:00,77.08,77.5,77.07,77.46,18810.0,77.08,77.5,77.07,77.46,18810.0
2021-08-02 13:00:00,77.47,77.52,77.24,77.26,18108.0,77.47,77.52,77.24,77.26,18108.0
2021-08-02 13:30:00,77.28,77.35,77.03,77.1,22185.0,77.28,77.35,77.03,77.1,22185.0
2021-08-02 14:00:00,77.13,77.29,77.06,77.29,30949.0,77.13,77.29,77.06,77.29,30949.0
2021-08-02 14:30:00,77.31,77.45,77.15,77.44,35792.0,77.31,77.45,77.15,77.44,35792.0
2021-08-02 15:00:00,77.45,77.65,77.3,77.65,116186.0,77.45,77.65,77.3,77.65,116186.0
2021-08-02 15:30:00,77.62,77.64,77.29,77.41,121972.0,77.62,77.64,77.29,77.41,121972.0
2021-08-03 09:30:00,77.63,77.75,76.66,76.66,25743.0,77.63,77.75,76.66,76.66,25743.0
2021-08-03 10:00:00,76.74,77.2,76.49,76.84,37778.0,76.74,77.2,76.49,76.84,37778.0
2021-08-03 10:30:00,76.83,76.85,76.42,76.45,26606.0,76.83,76.85,76.42,76.45,26606.0
2021-08-03 11:00:00,76.47,77.09,76.41,77.06,36420.0,76.47,77.09,76.41,77.06,36420.0
2021-08-03 11:30:00,77.1,77.38,76.98,77.14,31772.0,77.1,77.38,76.98,77.14,31772.0
2021-08-03 12:00:00,77.16,77.24,77.07,77.07,23919.0,77.16,77.24,77.07,77.07,23919.0
2021-08-03 12:30:00,77.06,77.1,76.74,76.9,25195.0,77.06,77.1,76.74,76.9,25195.0
2021-08-03 13:00:00,76.89,77.19,76.88,77.12,16041.0,76.89,77.19,76.88,77.12,16041.0
2021-08-03 13:30:00,77.14,77.18,76.98,77.01,26677.0,77.14,77.18,76.98,77.01,26677.0
2021-08-03 14:00:00,77.03,77.19,76.99,77.03,22920.0,77.03,77.19,76.99,77.03,22920.0
2021-08-03 14:30:00,77.04,77.27,77.02,77.23,20868.0,77.04,77.27,77.02,77.23,20868.0
2021-08-03 15:00:00,77.25,77.42,77.23,77.25,33440.0,77.25,77.42,77.23,77.25,33440.0
2021-08-03 15:30:00,77.25,77.7,77.17,77.67,119564.0,77.25,77.7,77.17,77.67,119564.0
2021-08-04 09:30:00,77.09,77.59,77.08,77.15,66181.0,77.09,77.59,77.08,77.15,66181.0
2021-08-04 10:00:00,77.27,77.88,77.27,77.62,24459.0,77.27,77.88,77.27,77.62,24459.0
2021-08-04 10:30:00,77.6,77.67,77.4,77.57,21974.0,77.6,77.67,77.4,77.57,21974.0
2021-08-04 11:00:00,77.56,77.57,76.91,76.93,20236.0,77.56,77.57,76.91,76.93,20236.0
2021-08-04 11:30:00,76.94,77.2,76.89,77.0,55586.0,76.94,77.2,76.89,77.0,55586.0
2021-08-04 12:00:00,77.03,77.17,76.59,76.83,28774.0,77.03,77.17,76.59,76.83,28774.0
2021-08-04 12:30:00,76.84,76.84,76.47,76.53,38981.0,76.84,76.84,76.47,76.53,38981.0
2021-08-04 13:00:00,76.51,76.91,76.48,76.7,39908.0,76.51,76.91,76.48,76.7,39908.0
2021-08-04 13:30:00,76.68,76.8,76.67,76.73,18022.0,76.68,76.8,76.67,76.73,18022.0
2021-08-04 14:00:00,76.73,76.81,76.3,76.3,27046.0,76.73,76.81,76.3,76.3,27046.0
2021-08-04 14:30:00,76.3,76.44,76.1,76.31,36714.0,76.3,76.44,76.1,76.31,36714.0
2021-08-04 15:00:00,76.34,76.38,76.01,76.31,40336.0,76.34,76.38,76.01,76.31,40336.0
2021-08-04 15:30:00,76.33,76.63,76.31,76.49,118814.0,76.33,76.63,76.31,76.49,118814.0
2021-08-05 09:30:00,76.52,76.91,76.21,76.84,67865.0,76.52,76.91,76.21,76.84,67865.0
2021-08-05 10:00:00,76.91,77.48,76.51,77.31,79259.0,76.91,77.48,76.51,77.31,79259.0
2021-08-05 10:30:00,77.31,77.68,77.25,77.51,42858.0,77.31,77.68,77.25,77.51,42858.0
2021-08-05 11:00:00,77.55,77.71,77.5,77.63,35181.0,77.55,77.71,77.5,77.63,35181.0
2021-08-05 11:30:00,77.66,77.67,77.41,77.57,38099.0,77.66,77.67,77.41,77.57,38099.0
2021-08-05 12:00:00,77.59,77.62,77.29,77.31,35758.0,77.59,77.62,77.29,77.31,35758.0
2021-08-05 12:30:00,77.29,77.41,77.25,77.36,22730.0,77.29,77.41,77.25,77.36,22730.0
2021-08-05 13:00:00,77.35,77.42,77.19,77.2,21023.0,77.35,77.42,77.19,77.2,21023.0
2021-08-05 13:30:00,77.21,77.29,77.07,77.23,34510.0,77.21,77.29,77.07,77.23,34510.0
2021-08-05 14:00:00,77.23,77.37,77.14,77.27,21645.0,77.23,77.37,77.14,77.27,21645.0
2021-08-05 14:30:00,77.27,77.34,77.2,77.24,25943.0,77.27,77.34,77.2,77.24,25943.0
2021-08-05 15:00:00,77.24,77.32,77.14,77.16,36581.0,77.24,77.32,77.14,77.16,36581.0
2021-08-05 15:30:00,77.15,77.93,77.12,77.93,167708.0,77.15,77.93,77.12,77.93,167708.0
2021-08-06 09:30:00,77.61,78.73,76.91,77.38,41674.0,77.61,78.73,76.91,77.38,41674.0
2021-08-06 10:00:00,77.43,77.52,77.02,77.52,14341.0,77.43,77.52,77.02,77.52,14341.0
2021-08-06 10:30:00,77.47,77.73,77.1,77.45,37180.0,77.47,77.73,77.1,77.45,37180.0
2021-08-06 11:00:00,77.46,77.86,77.46,77.77,32618.0,77.46,77.86,77.46,77.77,32618.0
2021-08-06 11:30:00,77.77,77.85,77.33,77.5,33133.0,77.77,77.85,77.33,77.5,33133.0
2021-08-06 12:00:00,77.5,77.62,77.34,77.37,23967.0,77.5,77.62,77.34,77.37,23967.0
2021-08-06 12:30:00,77.36,77.36,77.17,77.23,19129.0,77.36,77.36,77.17,77.23,19129.0
2021-08-06 13:00:00,77.25,77.35,77.02,77.21,28536.0,77.25,77.35,77.02,77.21,28536.0
2021-08-06 13:30:00,77.24,77.45,77.24,77.33,17348.0,77.24,77.45,77.24,77.33,17348.0
2021-08-06 14:00:00,77.31,77.32,77.11,77.25,22543.0,77.31,77.32,77.11,77.25,22543.0
2021-08-06 14:30:00,77.26,77.37,77.18,77.31,24037.0,77.26,77.37,77.18,77.31,24037.0
2021-08-06 15:00:00,77.31,77.83,77.18,77.78,68261.0,77.31,77.83,77.18,77.78,68261.0
2021-08-06 15:30:00,77.77,78.14,77.64,78.13,231668.0,77.77,78.14,77.64,78.13,231668.0
2021-08-09 09:30:00,78.45,78.55,78.11,78.21,43084.0,78.45,78.55,78.11,78.21,43084.0
2021-08-09 10:00:00,78.17,78.46,78.07,78.46,35829.0,78.17,78.46,78.07,78.46,35829.0
2021-08-09 10:30:00,78.46,78.5,78.23,78.26,16187.0,78.46,78.5,78.23,78.26,16187.0
2021-08-09 11:00:00,78.32,78.44,78.03,78.06,22036.0,78.32,78.44,78.03,78.06,22036.0
2021-08-09 11:30:00,78.06,78.17,77.86,78.06,23425.0,78.06,78.17,77.86,78.06,23425.0
2021-08-09 12:00:00,78.09,78.22,78.02,78.08,69675.0,78.09,78.22,78.02,78.08,69675.0
2021-08-09 12:30:00,78.08,78.08,77.56,77.61,32194.0,78.08,78.08,77.56,77.61,32194.0
2021-08-09 13:00:00,77.6,77.61,77.22,77.5,17464.0,77.6,77.61,77.22,77.5,17464.0
2021-08-09 13:30:00,77.46,77.83,77.4,77.8,16588.0,77.46,77.83,77.4,77.8,16588.0
2021-08-09 14:00:00,77.8,77.8,77.46,77.47,12746.0,77.8,77.8,77.46,77.47,12746.0
2021-08-09 14:30:00,77.44,77.66,77.44,77.51,13245.0,77.44,77.66,77.44,77.51,13245.0
2021-08-09 15:00:00,77.5,77.66,77.43,77.49,48837.0,77.5,77.66,77.43,77.49,48837.0
2021-08-09 15:30:00,77.5,77.57,77.38,77.52,139455.0,77.5,77.57,77.38,77.52,139455.0
2021-08-10 09:30:00,77.54,77.75,76.66,76.67,34399.0,77.54,77.75,76.66,76.67,34399.0
2021-08-10 10:00:00,76.69,77.33,76.62,77.22,34996.0,76.69,77.33,76.62,77.22,34996.0
2021-08-10 10:30:00,77.19,77.26,76.69,76.69,32228.0,77.19,77.26,76.69,76.69,32228.0
2021-08-10 11:00:00,76.69,76.78,76.53,76.76,26427.0,76.69,76.78,76.53,76.76,26427.0
2021-08-10 11:30:00,76.75,76.92,76.48,76.81,46970.0,76.75,76.92,76.48,76.81,46970.0
2021-08-10 12:00:00,76.79,76.9,76.77,76.84,23809.0,76.79,76.9,76.77,76.84,23809.0
2021-08-10 12:30:00,76.84,76.98,76.75,76.89,39259.0,76.84,76.98,76.75,76.89,39259.0
2021-08-10 13:00:00,76.89,77.06,76.78,76.84,30123.0,76.89,77.06,76.78,76.84,30123.0
2021-08-10 13:30:00,76.87,77.07,76.86,77.0,17565.0,76.87,77.07,76.86,77.0,17565.0
2021-08-10 14:00:00,77.01,77.24,76.98,77.02,17958.0,77.01,77.24,76.98,77.02,17958.0
2021-08-10 14:30:00,77.02,77.12,76.96,77.01,26516.0,77.02,77.12,76.96,77.01,26516.0
2021-08-10 15:00:00,77.02,77.23,76.9,77.02,71304.0,77.02,77.23,76.9,77.02,71304.0
2021-08-10 15:30:00,77.02,77.07,76.79,76.88,106363.0,77.02,77.07,76.79,76.88,106363.0
2021-08-11 09:30:00,77.0,77.49,76.3,76.3,50600.0,77.0,77.49,76.3,76.3,50600.0
2021-08-11 10:00:00,76.3,76.89,76.21,76.37,51904.0,76.3,76.89,76.21,76.37,51904.0
2021-08-11 10:30:00,76.35,76.48,75.8,76.09,71563.0,76.35,76.48,75.8,76.09,71563.0
2021-08-11 11:00:00,76.08,76.24,75.81,76.03,33624.0,76.08,76.24,75.81,76.03,33624.0
2021-08-11 11:30:00,76.01,76.32,75.96,76.24,20204.0,76.01,76.32,75.96,76.24,20204.0
2021-08-11 12:00:00,76.3,76.35,76.06,76.32,42467.0,76.3,76.35,76.06,76.32,42467.0
2021-08-11 12:30:00,76.34,76.43,75.84,75.91,38984.0,76.34,76.43,75.84,75.91,38984.0
2021-08-11 13:00:00,75.89,75.95,75.78,75.89,23125.0,75.89,75.95,75.78,75.89,23125.0
2021-08-11 13:30:00,75.87,76.02,75.66,76.01,31786.0,75.87,76.02,75.66,76.01,31786.0
2021-08-11 14:00:00,75.99,76.11,75.79,75.85,43791.0,75.99,76.11,75.79,75.85,43791.0
2021-08-11 14:30:00,75.86,75.98,75.5,75.64,34755.0,75.86,75.98,75.5,75.64,34755.0
2021-08-11 15:00:00,75.62,75.85,75.59,75.71,49393.0,75.62,75.85,75.59,75.71,49393.0
2021-08-11 15:30:00,75.72,75.83,75.63,75.72,131983.0,75.72,75.83,75.63,75.72,131983.0
2021-08-12 09:30:00,75.75,76.01,75.25,75.3,36833.0,75.75,76.01,75.25,75.3,36833.0
2021-08-12 10:00:00,75.49,75.75,75.42,75.51,10757.0,75.49,75.75,75.42,75.51,10757.0
2021-08-12 10:30:00,75.47,75.48,75.04,75.11,16877.0,75.47,75.48,75.04,75.11,16877.0
2021-08-12 11:00:00,75.11,75.22,74.86,75.03,34502.0,75.11,75.22,74.86,75.03,34502.0
2021-08-12 11:30:00,75.09,75.16,74.9,74.92,17162.0,75.09,75.16,74.9,74.92,17162.0
2021-08-12 12:00:00,74.94,75.12,74.92,75.1,20913.0,74.94,75.12,74.92,75.1,20913.0
2021-08-12 12:30:00,75.09,75.47,75.08,75.47,19336.0,75.09,75.47,75.08,75.47,19336.0
2021-08-12 13:00:00,75.49,75.51,75.26,75.34,28828.0,75.49,75.51,75.26,75.34,28828.0
2021-08-12 13:30:00,75.35,75.35,75.01,75.21,30595.0,75.35,75.35,75.01,75.21,30595.0
2021-08-12 14:00:00,75.22,75.42,75.13,75.39,26268.0,75.22,75.42,75.13,75.39,26268.0
2021-08-12 14:30:00,75.39,75.76,75.29,75.76,42304.0,75.39,75.76,75.29,75.76,42304.0
2021-08-12 15:00:00,75.78,75.9,75.56,75.58,37133.0,75.78,75.9,75.56,75.58,37133.0
2021-08-12 15:30:00,75.59,75.73,75.37,75.38,114147.0,75.59,75.73,75.37,75.38,114147.0
2021-08-13 09:30:00,75.71,75.8,75.29,75.56,55001.0,75.71,75.8,75.29,75.56,55001.0
2021-08-13 10:00:00,75.56,76.23,75.56,76.09,37492.0,75.56,76.23,75.56,76.09,37492.0
2021-08-13 10:30:00,76.0,76.19,75.57,75.64,41180.0,76.0,76.19,75.57,75.64,41180.0
2021-08-13 11:00:00,75.65,75.83,75.52,75.64,41648.0,75.65,75.83,75.52,75.64,41648.0
2021-08-13 11:30:00,75.64,75.7,75.4,75.46,37601.0,75.64,75.7,75.4,75.46,37601.0
2021-08-13 12:00:00,75.46,75.57,75.37,75.5,33533.0,75.46,75.57,75.37,75.5,33533.0
2021-08-13 12:30:00,75.51,75.59,75.4,75.45,22612.0,75.51,75.59,75.4,75.45,22612.0
2021-08-13 13:00:00,75.46,75.68,75.42,75.68,25315.0,75.46,75.68,75.42,75.68,25315.0
2021-08-13 13:30:00,75.68,75.79,75.58,75.62,25808.0,75.68,75.79,75.58,75.62,25808.0
2021-08-13 14:00:00,75.64,75.77,75.5,75.55,34215.0,75.64,75.77,75.5,75.55,34215.0
2021-08-13 14:30:00,75.49,75.64,75.25,75.25,51199.0,75.49,75.64,75.25,75.25,51199.0
2021-08-13 15:00:00,75.25,75.27,75.07,75.23,52558.0,75.25,75.27,75.07,75.23,52558.0
2021-08-13 15:30:00,75.24,75.27,74.95,75.03,142368.0,75.24,75.27,74.95,75.03,142368.0
2021-08-16 09:30:00,74.74,75.01,74.01,74.35,123254.0,74.74,75.01,74.01,74.35,123254.0
2021-08-16 10:00:00,74.35,74.62,73.95,74.21,36232.0,74.35,74.62,73.95,74.21,36232.0
2021-08-16 10:30:00,74.12,74.56,74.09,74.42,48949.0,74.12,74.56,74.09,74.42,48949.0
2021-08-16 11:00:00,74.46,75.2,74.43,75.16,65452.0,74.46,75.2,74.43,75.16,65452.0
2021-08-16 11:30:00,75.17,75.39,74.86,75.39,88451.0,75.17,75.39,74.86,75.39,88451.0
2021-08-16 12:00:00,75.35,75.4,74.87,75.07,30238.0,75.35,75.4,74.87,75.07,30238.0
2021-08-16 12:30:00,75.07,75.29,75.06,75.18,12911.0,75.07,75.29,75.06,75.18,12911.0
2021-08-16 13:00:00,75.2,75.2,75.0,75.16,29395.0,75.2,75.2,75.0,75.16,29395.0
2021-08-16 13:30:00,75.16,75.25,75.13,75.17,11685.0,75.16,75.25,75.13,75.17,11685.0
2021-08-16 14:00:00,75.17,75.38,75.13,75.37,23162.0,75.17,75.38,75.13,75.37,23162.0
2021-08-16 14:30:00,75.38,75.42,75.24,75.26,20471.0,75.38,75.42,75.24,75.26,20471.0
2021-08-16 15:00:00,75.26,75.29,74.95,75.03,36623.0,75.26,75.29,74.95,75.03,36623.0
2021-08-16 15:30:00,75.02,75.24,74.93,75.11,71146.0,75.02,75.24,74.93,75.11,71146.0
2021-08-17 09:30:00,74.79,75.69,74.6,75.35,28148.0,74.79,75.69,74.6,75.35,28148.0
2021-08-17 10:00:00,75.39,76.17,75.39,76.05,17786.0,75.39,76.17,75.39,76.05,17786.0
2021-08-17 10:30:00,76.09,76.38,76.09,76.3,44014.0,76.09,76.38,76.09,76.3,44014.0
2021-08-17 11:00:00,76.26,76.32,75.64,75.69,27819.0,76.26,76.32,75.64,75.69,27819.0
2021-08-17 11:30:00,75.62,75.75,75.41,75.59,67223.0,75.62,75.75,75.41,75.59,67223.0
2021-08-17 12:00:00,75.54,75.7,75.4,75.42,44763.0,75.54,75.7,75.4,75.42,44763.0
2021-08-17 12:30:00,75.45,75.46,75.21,75.22,30561.0,75.45,75.46,75.21,75.22,30561.0
2021-08-17 13:00:00,75.28,75.86,75.28,75.81,20040.0,75.28,75.86,75.28,75.81,20040.0
2021-08-17 13:30:00,75.81,75.93,75.79,75.91,21061.0,75.81,75.93,75.79,75.91,21061.0
2021-08-17 14:00:00,75.92,76.03,75.57,75.59,35675.0,75.92,76.03,75.57,75.59,35675.0
2021-08-17 14:30:00,75.57,75.98,75.47,75.91,29680.0,75.57,75.98,75.47,75.91,29680.0
2021-08-17 15:00:00,75.91,76.35,75.86,76.35,53680.0,75.91,76.35,75.86,76.35,53680.0
2021-08-17 15:30:00,76.35,76.53,76.04,76.37,164425.0,76.35,76.53,76.04,76.37,164425.0
2021-08-18 09:30:00,76.58,76.67,75.56,75.56,20198.0,76.58,76.67,75.56,75.56,20198.0
2021-08-18 10:00:00,75.7,75.79,75.34,75.34,16730.0,75.7,75.79,75.34,75.34,16730.0
2021-08-18 10:30:00,75.38,75.67,75.35,75.52,21284.0,75.38,75.67,75.35,75.52,21284.0
2021-08-18 11:00:00,75.51,75.74,75.4,75.74,10826.0,75.51,75.74,75.4,75.74,10826.0
2021-08-18 11:30:00,75.74,75.77,75.46,75.69,30296.0,75.74,75.77,75.46,75.69,30296.0
2021-08-18 12:00:00,75.74,75.95,75.74,75.87,14819.0,75.74,75.95,75.74,75.87,14819.0
2021-08-18 12:30:00,75.89,76.1,75.87,76.05,12328.0,75.89,76.1,75.87,76.05,12328.0
2021-08-18 13:00:00,76.05,76.3,76.01,76.1,80888.0,76.05,76.3,76.01,76.1,80888.0
2021-08-18 13:30:00,76.08,76.26,75.98,76.23,11226.0,76.08,76.26,75.98,76.23,11226.0
2021-08-18 14:00:00,76.23,76.39,76.01,76.17,10886.0,76.23,76.39,76.01,76.17,10886.0
2021-08-18 14:30:00,76.2,76.26,76.0,76.02,11107.0,76.2,76.26,76.0,76.02,11107.0
2021-08-18 15:00:00,76.02,76.07,75.62,75.63,24175.0,76.02,76.07,75.62,75.63,24175.0
2021-08-18 15:30:00,75.62,75.66,75.37,75.53,127678.0,75.62,75.66,75.37,75.53,127678.0
2021-08-19 09:30:00,75.51,76.25,75.36,76.25,147494.0,75.51,76.25,75.36,76.25,147494.0
2021-08-19 10:00:00,76.27,76.7,75.96,76.1,29601.0,76.27,76.7,75.96,76.1,29601.0
2021-08-19 10:30:00,76.06,76.18,75.69,76.04,23599.0,76.06,76.18,75.69,76.04,23599.0
2021-08-19 11:00:00,76.0,76.34,75.95,76.06,65529.0,76.0,76.34,75.95,76.06,65529.0
2021-08-19 11:30:00,76.09,76.47,76.06,76.47,21908.0,76.09,76.47,76.06,76.47,21908.0
2021-08-19 12:00:00,76.45,76.73,76.42,76.69,20328.0,76.45,76.73,76.42,76.69,20328.0
2021-08-19 12:30:00,76.66,76.74,76.3,76.58,131591.0,76.66,76.74,76.3,76.58,131591.0
2021-08-19 13:00:00,76.58,76.6,76.0,76.05,94915.0,76.58,76.6,76.0,76.05,94915.0
2021-08-19 13:30:00,76.04,76.05,75.55,75.55,26713.0,76.04,76.05,75.55,75.55,26713.0
2021-08-19 14:00:00,75.56,75.64,75.35,75.43,25930.0,75.56,75.64,75.35,75.43,25930.0
2021-08-19 14:30:00,75.38,75.49,75.18,75.43,20804.0,75.38,75.49,75.18,75.43,20804.0
2021-08-19 15:00:00,75.44,75.56,75.09,75.26,31049.0,75.44,75.56,75.09,75.26,31049.0
2021-08-19 15:30:00,75.28,75.33,74.68,74.77,97020.0,75.28,75.33,74.68,74.77,97020.0
2021-08-20 09:30:00,74.86,75.06,74.65,74.87,35331.0,74.86,75.06,74.65,74.87,35331.0
2021-08-20 10:00:00,74.88,75.28,74.85,75.16,35610.0,74.88,75.28,74.85,75.16,35610.0
2021-08-20 10:30:00,75.16,75.33,75.0,75.17,75436.0,75.16,75.33,75.0,75.17,75436.0
2021-08-20 11:00:00,75.16,75.25,74.85,74.85,60400.0,75.16,75.25,74.85,74.85,60400.0
2021-08-20 11:30:00,74.82,74.92,74.75,74.86,45110.0,74.82,74.92,74.75,74.86,45110.0
2021-08-20 12:00:00,74.87,75.02,74.86,75.02,18904.0,74.87,75.02,74.86,75.02,18904.0
2021-08-20 12:30:00,75.03,75.14,74.88,75.02,48578.0,75.03,75.14,74.88,75.02,48578.0
2021-08-20 13:00:00,75.03,75.54,74.85,75.32,168223.0,75.03,75.54,74.85,75.32,168223.0
2021-08-20 13:30:00,75.32,75.38,75.2,75.28,87587.0,75.32,75.38,75.2,75.28,87587.0
2021-08-20 14:00:00,75.29,75.36,75.15,75.24,64171.0,75.29,75.36,75.15,75.24,64171.0
2021-08-20 14:30:00,75.23,75.34,75.14,75.17,53762.0,75.23,75.34,75.14,75.17,53762.0
2021-08-20 15:00:00,75.19,75.25,75.11,75.13,36580.0,75.19,75.25,75.11,75.13,36580.0
2021-08-20 15:30:00,75.14,75.23,75.07,75.15,166694.0,75.14,75.23,75.07,75.15,166694.0
2021-08-23 09:30:00,75.45,75.69,75.2,75.45,36119.0,75.45,75.69,75.2,75.45,36119.0
2021-08-23 10:00:00,75.37,75.55,75.23,75.41,64332.0,75.37,75.55,75.23,75.41,64332.0
2021-08-23 10:30:00,75.44,75.7,75.37,75.43,42530.0,75.44,75.7,75.37,75.43,42530.0
2021-08-23 11:00:00,75.44,75.54,75.38,75.47,27331.0,75.44,75.54,75.38,75.47,27331.0
2021-08-23 11:30:00,75.5,75.56,75.37,75.41,37907.0,75.5,75.56,75.37,75.41,37907.0
2021-08-23 12:00:00,75.42,75.5,75.4,75.44,29194.0,75.42,75.5,75.4,75.44,29194.0
2021-08-23 12:30:00,75.44,75.47,75.21,75.27,24042.0,75.44,75.47,75.21,75.27,24042.0
2021-08-23 13:00:00,75.28,75.35,75.23,75.25,13896.0,75.28,75.35,75.23,75.25,13896.0
2021-08-23 13:30:00,75.25,75.42,75.25,75.36,17263.0,75.25,75.42,75.25,75.36,17263.0
2021-08-23 14:00:00,75.38,75.5,75.28,75.3,14414.0,75.38,75.5,75.28,75.3,14414.0
2021-08-23 14:30:00,75.31,75.38,75.2,75.3,26661.0,75.31,75.38,75.2,75.3,26661.0
2021-08-23 15:00:00,75.28,75.36,75.16,75.33,62888.0,75.28,75.36,75.16,75.33,62888.0
2021-08-23 15:30:00,75.33,75.55,75.31,75.5,150926.0,75.33,75.55,75.31,75.5,150926.0
2021-08-24 09:30:00,75.44,76.08,75.2,76.08,97433.0,75.44,76.08,75.2,76.08,97433.0
2021-08-24 10:00:00,76.09,76.89,75.84,76.65,163994.0,76.09,76.89,75.84,76.65,163994.0
2021-08-24 10:30:00,76.67,77.11,76.62,76.89,44413.0,76.67,77.11,76.62,76.89,44413.0
2021-08-24 11:00:00,76.87,77.07,76.61,76.72,62512.0,76.87,77.07,76.61,76.72,62512.0
2021-08-24 11:30:00,76.72,76.87,76.66,76.8,50100.0,76.72,76.87,76.66,76.8,50100.0
2021-08-24 12:00:00,76.79,76.95,76.59,76.95,39599.0,76.79,76.95,76.59,76.95,39599.0
2021-08-24 12:30:00,76.95,77.09,76.87,77.09,36775.0,76.95,77.09,76.87,77.09,36775.0
2021-08-24 13:00:00,77.08,77.29,76.83,76.88,68500.0,77.08,77.29,76.83,76.88,68500.0
2021-08-24 13:30:00,76.86,77.02,76.78,76.94,34999.0,76.86,77.02,76.78,76.94,34999.0
2021-08-24 14:00:00,76.95,77.04,76.9,76.92,23493.0,76.95,77.04,76.9,76.92,23493.0
2021-08-24 14:30:00,76.93,76.93,76.54,76.83,29613.0,76.93,76.93,76.54,76.83,29613.0
2021-08-24 15:00:00,76.85,76.99,76.79,76.84,42239.0,76.85,76.99,76.79,76.84,42239.0
2021-08-24 15:30:00,76.84,77.27,76.71,77.24,145498.0,76.84,77.27,76.71,77.24,145498.0
2021-08-25 09:30:00,77.06,77.22,76.82,77.04,40254.0,77.06,77.22,76.82,77.04,40254.0
2021-08-25 10:00:00,77.12,77.56,77.11,77.54,31191.0,77.12,77.56,77.11,77.54,31191.0
2021-08-25 10:30:00,77.5,77.83,77.5,77.75,22096.0,77.5,77.83,77.5,77.75,22096.0
2021-08-25 11:00:00,77.74,77.81,77.49,77.69,20991.0,77.74,77.81,77.49,77.69,20991.0
2021-08-25 11:30:00,77.69,78.0,77.66,77.89,26455.0,77.69,78.0,77.66,77.89,26455.0
2021-08-25 12:00:00,77.89,78.1,77.8,77.98,37330.0,77.89,78.1,77.8,77.98,37330.0
2021-08-25 12:30:00,77.95,78.17,77.93,78.13,61703.0,77.95,78.17,77.93,78.13,61703.0
2021-08-25 13:00:00,78.11,78.17,77.97,78.1,27968.0,78.11,78.17,77.97,78.1,27968.0
2021-08-25 13:30:00,78.11,78.29,78.06,78.28,29316.0,78.11,78.29,78.06,78.28,29316.0
2021-08-25 14:00:00,78.28,78.47,78.24,78.4,23088.0,78.28,78.47,78.24,78.4,23088.0
2021-08-25 14:30:00,78.44,78.67,78.25,78.53,85181.0,78.44,78.67,78.25,78.53,85181.0
2021-08-25 15:00:00,78.55,78.62,78.32,78.4,68754.0,78.55,78.62,78.32,78.4,68754.0
2021-08-25 15:30:00,78.4,78.6,78.35,78.54,115647.0,78.4,78.6,78.35,78.54,115647.0
2021-08-26 09:30:00,78.66,79.41,78.41,78.77,60045.0,78.66,79.41,78.41,78.77,60045.0
2021-08-26 10:00:00,78.75,79.22,78.73,78.79,38330.0,78.75,79.22,78.73,78.79,38330.0
2021-08-26 10:30:00,78.79,78.88,78.39,78.44,16814.0,78.79,78.88,78.39,78.44,16814.0
2021-08-26 11:00:00,78.46,78.87,78.13,78.71,41944.0,78.46,78.87,78.13,78.71,41944.0
2021-08-26 11:30:00,78.72,78.9,78.66,78.74,23177.0,78.72,78.9,78.66,78.74,23177.0
2021-08-26 12:00:00,78.75,78.85,78.62,78.83,22658.0,78.75,78.85,78.62,78.83,22658.0
2021-08-26 12:30:00,78.83,79.05,78.75,78.91,52702.0,78.83,79.05,78.75,78.91,52702.0
2021-08-26 13:00:00,78.9,79.09,78.81,79.01,26508.0,78.9,79.09,78.81,79.01,26508.0
2021-08-26 13:30:00,78.99,79.32,78.82,79.17,38624.0,78.99,79.32,78.82,79.17,38624.0
2021-08-26 14:00:00,79.2,79.29,78.99,79.1,33887.0,79.2,79.29,78.99,79.1,33887.0
2021-08-26 14:30:00,79.07,79.12,78.88,78.89,31633.0,79.07,79.12,78.88,78.89,31633.0
2021-08-26 15:00:00,78.87,78.96,78.7,78.92,52848.0,78.87,78.96,78.7,78.92,52848.0
2021-08-26 15:30:00,78.91,78.94,78.59,78.82,167877.0,78.91,78.94,78.59,78.82,167877.0
2021-08-27 09:30:00,79.13,80.72,79.1,80.61,114021.0,79.13,80.72,79.1,80.61,114021.0
2021-08-27 10:00:00,80.61,82.18,80.52,82.15,176593.0,80.61,82.18,80.52,82.15,176593.0
2021-08-27 10:30:00,82.16,83.54,81.99,83.51,165047.0,82.16,83.54,81.99,83.51,165047.0
2021-08-27 11:00:00,83.52,83.9,82.94,83.84,131640.0,83.52,83.9,82.94,83.84,131640.0
2021-08-27 11:30:00,83.78,84.08,83.58,83.64,110162.0,83.78,84.08,83.58,83.64,110162.0
2021-08-27 12:00:00,83.71,84.17,83.66,84.0,44006.0,83.71,84.17,83.66,84.0,44006.0
2021-08-27 12:30:00,84.0,84.23,83.83,84.12,80456.0,84.0,84.23,83.83,84.12,80456.0
2021-08-27 13:00:00,84.12,84.17,83.77,84.17,60544.0,84.12,84.17,83.77,84.17,60544.0
2021-08-27 13:30:00,84.17,84.23,84.06,84.19,43860.0,84.17,84.23,84.06,84.19,43860.0
2021-08-27 14:00:00,84.19,84.21,83.74,83.97,50149.0,84.19,84.21,83.74,83.97,50149.0
2021-08-27 14:30:00,84.0,84.02,83.75,84.01,41217.0,84.0,84.02,83.75,84.01,41217.0
2021-08-27 15:00:00,84.01,84.05,83.67,83.78,88228.0,84.01,84.05,83.67,83.78,88228.0
2021-08-27 15:30:00,83.77,83.81,83.45,83.52,311521.0,83.77,83.81,83.45,83.52,311521.0
2021-08-30 09:30:00,83.73,85.01,83.07,84.21,245452.0,83.73,85.01,83.07,84.21,245452.0
2021-08-30 10:00:00,84.2,84.73,84.12,84.45,76684.0,84.2,84.73,84.12,84.45,76684.0
2021-08-30 10:30:00,84.48,84.7,83.71,83.71,61205.0,84.48,84.7,83.71,83.71,61205.0
2021-08-30 11:00:00,83.74,84.32,83.58,84.09,77078.0,83.74,84.32,83.58,84.09,77078.0
2021-08-30 11:30:00,84.08,84.09,83.37,83.51,52535.0,84.08,84.09,83.37,83.51,52535.0
2021-08-30 12:00:00,83.5,84.1,83.26,84.07,95649.0,83.5,84.1,83.26,84.07,95649.0
2021-08-30 12:30:00,84.05,84.05,83.66,83.83,55600.0,84.05,84.05,83.66,83.83,55600.0
2021-08-30 13:00:00,83.87,84.16,83.83,83.99,42893.0,83.87,84.16,83.83,83.99,42893.0
2021-08-30 13:30:00,83.99,84.15,83.81,83.92,40047.0,83.99,84.15,83.81,83.92,40047.0
2021-08-30 14:00:00,83.94,83.94,83.58,83.86,36764.0,83.94,83.94,83.58,83.86,36764.0
2021-08-30 14:30:00,83.87,84.07,83.66,84.03,30004.0,83.87,84.07,83.66,84.03,30004.0
2021-08-30 15:00:00,84.05,84.13,83.75,83.83,32040.0,84.05,84.13,83.75,83.83,32040.0
2021-08-30 15:30:00,83.82,83.84,83.06,83.27,201788.0,83.82,83.84,83.06,83.27,201788.0
2021-08-31 09:30:00,82.48,84.2,82.15,84.09,49524.0,82.48,84.2,82.15,84.09,49524.0
2021-08-31 10:00:00,84.09,84.5,83.68,83.81,47235.0,84.09,84.5,83.68,83.81,47235.0
2021-08-31 10:30:00,83.8,83.94,83.45,83.45,32078.0,83.8,83.94,83.45,83.45,32078.0
2021-08-31 11:00:00,83.5,84.19,83.5,83.81,20903.0,83.5,84.19,83.5,83.81,20903.0
2021-08-31 11:30:00,83.83,83.83,83.65,83.74,17917.0,83.83,83.83,83.65,83.74,17917.0
2021-08-31 12:00:00,83.76,83.88,83.57,83.63,34423.0,83.76,83.88,83.57,83.63,34423.0
2021-08-31 12:30:00,83.61,83.74,83.41,83.48,36590.0,83.61,83.74,83.41,83.48,36590.0
2021-08-31 13:00:00,83.48,83.64,83.47,83.53,21383.0,83.48,83.64,83.47,83.53,21383.0
2021-08-31 13:30:00,83.51,83.53,83.3,83.43,36641.0,83.51,83.53,83.3,83.43,36641.0
2021-08-31 14:00:00,83.43,83.47,83.35,83.41,39963.0,83.43,83.47,83.35,83.41,39963.0
2021-08-31 14:30:00,83.4,83.87,83.38,83.8,29197.0,83.4,83.87,83.38,83.8,29197.0
2021-08-31 15:00:00,83.79,83.97,83.7,83.93,49268.0,83.79,83.97,83.7,83.93,49268.0
2021-08-31 15:30:00,83.91,84.25,83.8,84.21,223777.0,83.91,84.25,83.8,84.21,223777.0
2021-09-01 09:30:00,84.56,85.0,83.69,84.6,134843.0,84.56,85.0,83.69,84.6,134843.0
2021-09-01 10:00:00,84.72,85.02,84.6,84.7,41989.0,84.72,85.02,84.6,84.7,41989.0
2021-09-01 10:30:00,84.58,85.04,84.55,84.62,32841.0,84.58,85.04,84.55,84.62,32841.0
2021-09-01 11:00:00,84.66,84.69,84.38,84.55,16515.0,84.66,84.69,84.38,84.55,16515.0
2021-09-01 11:30:00,84.58,84.82,84.44,84.81,20093.0,84.58,84.82,84.44,84.81,20093.0
2021-09-01 12:00:00,84.86,85.21,84.82,85.2,30840.0,84.86,85.21,84.82,85.2,30840.0
2021-09-01 12:30:00,85.2,85.28,85.07,85.1,19279.0,85.2,85.28,85.07,85.1,19279.0
2021-09-01 13:00:00,85.14,85.14,84.62,84.62,38096.0,85.14,85.14,84.62,84.62,38096.0
2021-09-01 13:30:00,84.68,84.68,84.11,84.21,24323.0,84.68,84.68,84.11,84.21,24323.0
2021-09-01 14:00:00,84.23,84.26,83.99,84.23,38349.0,84.23,84.26,83.99,84.23,38349.0
2021-09-01 14:30:00,84.25,84.44,84.12,84.38,20922.0,84.25,84.44,84.12,84.38,20922.0
2021-09-01 15:00:00,84.35,84.43,84.19,84.23,32533.0,84.35,84.43,84.19,84.23,32533.0
2021-09-01 15:30:00,84.25,84.37,84.1,84.23,77682.0,84.25,84.37,84.1,84.23,77682.0
2021-09-02 09:30:00,84.27,84.49,83.67,83.8,36055.0,84.27,84.49,83.67,83.8,36055.0
2021-09-02 10:00:00,83.81,84.01,83.68,83.84,33076.0,83.81,84.01,83.68,83.84,33076.0
2021-09-02 10:30:00,83.79,83.83,83.4,83.64,50431.0,83.79,83.83,83.4,83.64,50431.0
2021-09-02 11:00:00,83.61,83.76,83.33,83.73,18546.0,83.61,83.76,83.33,83.73,18546.0
2021-09-02 11:30:00,83.72,83.98,83.62,83.91,28904.0,83.72,83.98,83.62,83.91,28904.0
2021-09-02 12:00:00,83.9,83.94,83.78,83.9,48215.0,83.9,83.94,83.78,83.9,48215.0
2021-09-02 12:30:00,83.9,84.07,83.87,83.98,29147.0,83.9,84.07,83.87,83.98,29147.0
2021-09-02 13:00:00,83.95,84.07,83.95,83.96,20955.0,83.95,84.07,83.95,83.96,20955.0
2021-09-02 13:30:00,83.98,84.24,83.98,84.2,52404.0,83.98,84.24,83.98,84.2,52404.0
2021-09-02 14:00:00,84.22,84.28,84.13,84.27,39010.0,84.22,84.28,84.13,84.27,39010.0
2021-09-02 14:30:00,84.25,84.8,84.25,84.63,59243.0,84.25,84.8,84.25,84.63,59243.0
2021-09-02 15:00:00,84.63,84.92,84.55,84.59,50897.0,84.63,84.92,84.55,84.59,50897.0
2021-09-02 15:30:00,84.58,85.24,84.58,85.15,198467.0,84.58,85.24,84.58,85.15,198467.0
2021-09-03 09:30:00,85.17,85.17,84.38,84.45,50798.0,85.17,85.17,84.38,84.45,50798.0
2021-09-03 10:00:00,84.45,84.68,84.44,84.48,34627.0,84.45,84.68,84.44,84.48,34627.0
2021-09-03 10:30:00,84.48,84.79,84.38,84.64,88018.0,84.48,84.79,84.38,84.64,88018.0
2021-09-03 11:00:00,84.66,84.66,84.36,84.57,25001.0,84.66,84.66,84.36,84.57,25001.0
2021-09-03 11:30:00,84.54,84.79,84.44,84.79,22337.0,84.54,84.79,84.44,84.79,22337.0
2021-09-03 12:00:00,84.8,85.0,84.6,84.6,32941.0,84.8,85.0,84.6,84.6,32941.0
2021-09-03 12:30:00,84.63,84.77,84.6,84.77,8042.0,84.63,84.77,84.6,84.77,8042.0
2021-09-03 13:00:00,84.76,84.93,84.61,84.61,54798.0,84.76,84.93,84.61,84.61,54798.0
2021-09-03 13:30:00,84.66,84.96,84.65,84.92,27204.0,84.66,84.96,84.65,84.92,27204.0
2021-09-03 14:00:00,84.92,85.03,84.77,84.9,25259.0,84.92,85.03,84.77,84.9,25259.0
2021-09-03 14:30:00,84.89,84.97,84.82,84.84,20590.0,84.89,84.97,84.82,84.84,20590.0
2021-09-03 15:00:00,84.83,85.11,84.81,85.05,27922.0,84.83,85.11,84.81,85.05,27922.0
2021-09-03 15:30:00,85.05,85.24,84.73,84.95,140152.0,85.05,85.24,84.73,84.95,140152.0
2021-09-07 09:30:00,78.01,81.92,78.0,79.75,403953.0,78.01,81.92,78.0,79.75,403953.0
2021-09-07 10:00:00,79.81,79.82,78.14,78.38,127501.0,79.81,79.82,78.14,78.38,127501.0
2021-09-07 10:30:00,78.35,79.15,78.25,78.35,97314.0,78.35,79.15,78.25,78.35,97314.0
2021-09-07 11:00:00,78.35,78.78,78.26,78.56,61955.0,78.35,78.78,78.26,78.56,61955.0
2021-09-07 11:30:00,78.59,78.62,78.42,78.56,107852.0,78.59,78.62,78.42,78.56,107852.0
2021-09-07 12:00:00,78.6,79.01,78.48,78.5,32274.0,78.6,79.01,78.48,78.5,32274.0
2021-09-07 12:30:00,78.54,78.91,78.49,78.56,148800.0,78.54,78.91,78.49,78.56,148800.0
2021-09-07 13:00:00,78.58,79.0,78.53,78.77,47055.0,78.58,79.0,78.53,78.77,47055.0
2021-09-07 13:30:00,78.75,78.88,78.48,78.52,133468.0,78.75,78.88,78.48,78.52,133468.0
2021-09-07 14:00:00,78.55,78.61,77.95,77.96,92001.0,78.55,78.61,77.95,77.96,92001.0
2021-09-07 14:30:00,77.96,78.0,77.6,77.93,96527.0,77.96,78.0,77.6,77.93,96527.0
2021-09-07 15:00:00,77.95,77.95,77.69,77.78,99421.0,77.95,77.95,77.69,77.78,99421.0
2021-09-07 15:30:00,77.76,77.92,77.69,77.81,202128.0,77.76,77.92,77.69,77.81,202128.0
2021-09-08 09:30:00,77.71,78.27,77.02,78.27,74502.0,77.71,78.27,77.02,78.27,74502.0
2021-09-08 10:00:00,78.17,78.17,77.31,77.33,123656.0,78.17,78.17,77.31,77.33,123656.0
2021-09-08 10:30:00,77.33,77.56,77.1,77.47,74938.0,77.33,77.56,77.1,77.47,74938.0
2021-09-08 11:00:00,77.45,77.67,77.3,77.51,36293.0,77.45,77.67,77.3,77.51,36293.0
2021-09-08 11:30:00,77.58,77.76,77.49,77.66,29111.0,77.58,77.76,77.49,77.66,29111.0
2021-09-08 12:00:00,77.66,77.91,77.62,77.68,32070.0,77.66,77.91,77.62,77.68,32070.0
2021-09-08 12:30:00,77.69,77.72,77.48,77.6,43241.0,77.69,77.72,77.48,77.6,43241.0
2021-09-08 13:00:00,77.6,77.68,77.4,77.45,33130.0,77.6,77.68,77.4,77.45,33130.0
2021-09-08 13:30:00,77.47,77.52,77.27,77.35,28032.0,77.47,77.52,77.27,77.35,28032.0
2021-09-08 14:00:00,77.36,77.42,77.18,77.28,30377.0,77.36,77.42,77.18,77.28,30377.0
2021-09-08 14:30:00,77.3,77.43,77.04,77.04,42849.0,77.3,77.43,77.04,77.04,42849.0
2021-09-08 15:00:00,77.04,77.35,76.82,76.9,83244.0,77.04,77.35,76.82,76.9,83244.0
2021-09-08 15:30:00,76.89,77.0,76.57,76.73,212597.0,76.89,77.0,76.57,76.73,212597.0
2021-09-09 09:30:00,78.83,78.83,77.73,78.01,140517.0,78.83,78.83,77.73,78.01,140517.0
2021-09-09 10:00:00,78.02,78.28,77.83,77.93,86130.0,78.02,78.28,77.83,77.93,86130.0
2021-09-09 10:30:00,78.01,78.53,77.95,78.14,54659.0,78.01,78.53,77.95,78.14,54659.0
2021-09-09 11:00:00,78.15,78.2,77.99,78.04,43753.0,78.15,78.2,77.99,78.04,43753.0
2021-09-09 11:30:00,78.07,78.8,77.99,78.8,47758.0,78.07,78.8,77.99,78.8,47758.0
2021-09-09 12:00:00,78.82,79.13,78.54,78.94,52082.0,78.82,79.13,78.54,78.94,52082.0
2021-09-09 12:30:00,78.96,78.98,78.67,78.79,53620.0,78.96,78.98,78.67,78.79,53620.0
2021-09-09 13:00:00,78.79,78.83,78.59,78.7,43658.0,78.79,78.83,78.59,78.7,43658.0
2021-09-09 13:30:00,78.72,78.73,78.41,78.59,236715.0,78.72,78.73,78.41,78.59,236715.0
2021-09-09 14:00:00,78.6,80.58,78.58,80.35,258819.0,78.6,80.58,78.58,80.35,258819.0
2021-09-09 14:30:00,80.39,80.51,79.89,80.17,124152.0,80.39,80.51,79.89,80.17,124152.0
2021-09-09 15:00:00,80.17,80.34,79.94,80.0,187515.0,80.17,80.34,79.94,80.0,187515.0
2021-09-09 15:30:00,80.0,80.27,79.95,80.11,207932.0,80.0,80.27,79.95,80.11,207932.0
2021-09-10 09:30:00,80.64,81.18,79.5,80.13,208739.0,80.64,81.18,79.5,80.13,208739.0
2021-09-10 10:00:00,79.98,80.32,79.7,79.84,45257.0,79.98,80.32,79.7,79.84,45257.0
2021-09-10 10:30:00,79.85,79.98,79.36,79.44,59013.0,79.85,79.98,79.36,79.44,59013.0
2021-09-10 11:00:00,79.4,79.47,79.21,79.39,5023.0,79.4,79.47,79.21,79.39,5023.0
2021-09-10 11:30:00,79.46,79.8,79.45,79.54,13575.0,79.46,79.8,79.45,79.54,13575.0
2021-09-10 12:00:00,79.54,79.58,79.14,79.14,18191.0,79.54,79.58,79.14,79.14,18191.0
2021-09-10 12:30:00,79.2,79.2,78.83,78.85,62568.0,79.2,79.2,78.83,78.85,62568.0
2021-09-10 13:00:00,78.88,78.99,78.63,78.66,21041.0,78.88,78.99,78.63,78.66,21041.0
2021-09-10 13:30:00,78.68,78.74,78.52,78.58,32076.0,78.68,78.74,78.52,78.58,32076.0
2021-09-10 14:00:00,78.64,78.66,78.2,78.33,46595.0,78.64,78.66,78.2,78.33,46595.0
2021-09-10 14:30:00,78.34,78.46,78.04,78.14,56810.0,78.34,78.46,78.04,78.14,56810.0
2021-09-10 15:00:00,78.18,78.39,78.02,78.12,43018.0,78.18,78.39,78.02,78.12,43018.0
2021-09-10 15:30:00,78.13,78.37,77.93,77.95,137141.0,78.13,78.37,77.93,77.95,137141.0
2021-09-13 09:30:00,78.21,78.78,77.85,78.06,70992.0,78.21,78.78,77.85,78.06,70992.0
2021-09-13 10:00:00,78.06,78.2,77.92,78.16,106344.0,78.06,78.2,77.92,78.16,106344.0
2021-09-13 10:30:00,78.1,78.28,77.91,77.99,71793.0,78.1,78.28,77.91,77.99,71793.0
2021-09-13 11:00:00,78.0,78.15,77.84,78.12,27325.0,78.0,78.15,77.84,78.12,27325.0
2021-09-13 11:30:00,78.12,78.32,77.88,78.28,29632.0,78.12,78.32,77.88,78.28,29632.0
2021-09-13 12:00:00,78.28,78.33,78.06,78.13,84621.0,78.28,78.33,78.06,78.13,84621.0
2021-09-13 12:30:00,78.17,78.26,77.9,77.95,109636.0,78.17,78.26,77.9,77.95,109636.0
2021-09-13 13:00:00,77.95,78.0,77.74,77.78,17444.0,77.95,78.0,77.74,77.78,17444.0
2021-09-13 13:30:00,77.79,77.93,77.66,77.84,15770.0,77.79,77.93,77.66,77.84,15770.0
2021-09-13 14:00:00,77.83,78.03,77.71,78.01,32560.0,77.83,78.03,77.71,78.01,32560.0
2021-09-13 14:30:00,78.01,78.04,77.87,78.02,89228.0,78.01,78.04,77.87,78.02,89228.0
2021-09-13 15:00:00,78.02,78.44,77.91,78.15,66343.0,78.02,78.44,77.91,78.15,66343.0
2021-09-13 15:30:00,78.09,78.28,77.92,77.95,248865.0,78.09,78.28,77.92,77.95,248865.0
2021-09-14 09:30:00,78.5,78.69,77.36,77.51,26442.0,78.5,78.69,77.36,77.51,26442.0
2021-09-14 10:00:00,77.44,77.58,77.01,77.25,35110.0,77.44,77.58,77.01,77.25,35110.0
2021-09-14 10:30:00,77.25,77.25,76.57,76.78,40620.0,77.25,77.25,76.57,76.78,40620.0
2021-09-14 11:00:00,76.84,77.09,76.84,76.92,22154.0,76.84,77.09,76.84,76.92,22154.0
2021-09-14 11:30:00,76.95,77.09,76.77,76.8,10936.0,76.95,77.09,76.77,76.8,10936.0
2021-09-14 12:00:00,76.76,76.8,76.61,76.7,9093.0,76.76,76.8,76.61,76.7,9093.0
2021-09-14 12:30:00,76.7,76.9,76.69,76.87,12344.0,76.7,76.9,76.69,76.87,12344.0
2021-09-14 13:00:00,76.86,76.97,76.79,76.82,16839.0,76.86,76.97,76.79,76.82,16839.0
2021-09-14 13:30:00,76.78,77.04,76.76,76.91,33074.0,76.78,77.04,76.76,76.91,33074.0
2021-09-14 14:00:00,76.89,76.89,76.71,76.83,13541.0,76.89,76.89,76.71,76.83,13541.0
2021-09-14 14:30:00,76.79,76.82,76.46,76.58,15825.0,76.79,76.82,76.46,76.58,15825.0
2021-09-14 15:00:00,76.53,76.53,76.16,76.38,56264.0,76.53,76.53,76.16,76.38,56264.0
2021-09-14 15:30:00,76.38,76.43,76.1,76.17,104589.0,76.38,76.43,76.1,76.17,104589.0
2021-09-15 09:30:00,76.9,76.9,76.0,76.75,58468.0,76.9,76.9,76.0,76.75,58468.0
2021-09-15 10:00:00,76.75,77.13,76.75,76.85,223774.0,76.75,77.13,76.75,76.85,223774.0
2021-09-15 10:30:00,76.88,76.96,76.7,76.74,24742.0,76.88,76.96,76.7,76.74,24742.0
2021-09-15 11:00:00,76.73,77.1,76.68,76.86,31041.0,76.73,77.1,76.68,76.86,31041.0
2021-09-15 11:30:00,76.9,76.93,76.64,76.82,18363.0,76.9,76.93,76.64,76.82,18363.0
2021-09-15 12:00:00,76.89,76.89,76.58,76.69,17678.0,76.89,76.89,76.58,76.69,17678.0
2021-09-15 12:30:00,76.66,76.66,76.3,76.55,19632.0,76.66,76.66,76.3,76.55,19632.0
2021-09-15 13:00:00,76.55,76.79,76.53,76.7,18201.0,76.55,76.79,76.53,76.7,18201.0
2021-09-15 13:30:00,76.7,76.81,76.65,76.69,14229.0,76.7,76.81,76.65,76.69,14229.0
2021-09-15 14:00:00,76.74,77.34,76.7,76.92,233691.0,76.74,77.34,76.7,76.92,233691.0
2021-09-15 14:30:00,77.0,77.19,76.96,77.02,90915.0,77.0,77.19,76.96,77.02,90915.0
2021-09-15 15:00:00,77.1,77.44,77.04,77.13,49472.0,77.1,77.44,77.04,77.13,49472.0
2021-09-15 15:30:00,77.13,77.42,77.05,77.2,137227.0,77.13,77.42,77.05,77.2,137227.0
2021-09-16 09:30:00,76.66,77.3,76.48,76.48,26918.0,76.66,77.3,76.48,76.48,26918.0
2021-09-16 10:00:00,76.38,76.39,75.81,76.14,53210.0,76.38,76.39,75.81,76.14,53210.0
2021-09-16 10:30:00,76.09,76.18,75.87,76.05,21835.0,76.09,76.18,75.87,76.05,21835.0
2021-09-16 11:00:00,76.11,76.4,75.92,76.36,180777.0,76.11,76.4,75.92,76.36,180777.0
2021-09-16 11:30:00,76.4,77.0,76.33,76.87,29409.0,76.4,77.0,76.33,76.87,29409.0
2021-09-16 12:00:00,76.91,77.05,76.78,76.8,15005.0,76.91,77.05,76.78,76.8,15005.0
2021-09-16 12:30:00,76.77,77.07,76.64,77.0,11424.0,76.77,77.07,76.64,77.0,11424.0
2021-09-16 13:00:00,76.95,77.03,76.86,77.03,14496.0,76.95,77.03,76.86,77.03,14496.0
2021-09-16 13:30:00,77.06,77.25,76.88,77.18,9501.0,77.06,77.25,76.88,77.18,9501.0
2021-09-16 14:00:00,77.17,77.2,76.9,77.19,16833.0,77.17,77.2,76.9,77.19,16833.0
2021-09-16 14:30:00,77.15,77.29,77.06,77.13,9739.0,77.15,77.29,77.06,77.13,9739.0
2021-09-16 15:00:00,77.14,77.17,76.76,76.76,33479.0,77.14,77.17,76.76,76.76,33479.0
2021-09-16 15:30:00,76.77,76.86,76.48,76.49,101395.0,76.77,76.86,76.48,76.49,101395.0
2021-09-17 09:30:00,76.42,77.25,76.4,76.83,152530.0,76.42,77.25,76.4,76.83,152530.0
2021-09-17 10:00:00,76.78,77.36,76.67,77.36,287504.0,76.78,77.36,76.67,77.36,287504.0
2021-09-17 10:30:00,77.28,77.59,77.15,77.53,31254.0,77.28,77.59,77.15,77.53,31254.0
2021-09-17 11:00:00,77.51,77.68,77.38,77.68,22499.0,77.51,77.68,77.38,77.68,22499.0
2021-09-17 11:30:00,77.67,77.97,77.47,77.8,59586.0,77.67,77.97,77.47,77.8,59586.0
2021-09-17 12:00:00,77.81,77.88,77.53,77.59,19354.0,77.81,77.88,77.53,77.59,19354.0
2021-09-17 12:30:00,77.59,77.74,77.55,77.63,18135.0,77.59,77.74,77.55,77.63,18135.0
2021-09-17 13:00:00,77.65,77.65,77.45,77.53,21541.0,77.65,77.65,77.45,77.53,21541.0
2021-09-17 13:30:00,77.56,77.57,76.94,77.16,35333.0,77.56,77.57,76.94,77.16,35333.0
2021-09-17 14:00:00,77.16,77.52,77.1,77.5,31574.0,77.16,77.52,77.1,77.5,31574.0
2021-09-17 14:30:00,77.48,77.6,77.39,77.47,32359.0,77.48,77.6,77.39,77.47,32359.0
2021-09-17 15:00:00,77.48,77.69,77.25,77.38,316695.0,77.48,77.69,77.25,77.38,316695.0
2021-09-17 15:30:00,77.39,77.98,77.05,77.77,311830.0,77.39,77.98,77.05,77.77,311830.0
2021-09-20 09:30:00,77.26,77.95,76.97,77.91,161312.0,77.26,77.95,76.97,77.91,161312.0
2021-09-20 10:00:00,77.82,78.68,77.78,78.58,163583.0,77.82,78.68,77.78,78.58,163583.0
2021-09-20 10:30:00,78.54,78.69,77.92,78.11,32715.0,78.54,78.69,77.92,78.11,32715.0
2021-09-20 11:00:00,78.04,78.61,78.03,78.58,26078.0,78.04,78.61,78.03,78.58,26078.0
2021-09-20 11:30:00,78.49,78.58,78.35,78.4,36687.0,78.49,78.58,78.35,78.4,36687.0
2021-09-20 12:00:00,78.37,78.42,78.19,78.42,37132.0,78.37,78.42,78.19,78.42,37132.0
2021-09-20 12:30:00,78.41,78.41,77.78,77.78,28581.0,78.41,78.41,77.78,77.78,28581.0
2021-09-20 13:00:00,77.84,77.89,77.41,77.79,32738.0,77.84,77.89,77.41,77.79,32738.0
2021-09-20 13:30:00,77.79,78.01,77.53,77.61,25203.0,77.79,78.01,77.53,77.61,25203.0
2021-09-20 14:00:00,77.63,77.65,76.91,76.95,30561.0,77.63,77.65,76.91,76.95,30561.0
2021-09-20 14:30:00,76.97,77.35,76.97,77.29,15581.0,76.97,77.35,76.97,77.29,15581.0
2021-09-20 15:00:00,77.3,77.39,76.84,76.97,27909.0,77.3,77.39,76.84,76.97,27909.0
2021-09-20 15:30:00,77.05,77.45,76.95,77.44,88626.0,77.05,77.45,76.95,77.44,88626.0
2021-09-21 09:30:00,77.16,78.58,77.16,78.03,121509.0,77.16,78.58,77.16,78.03,121509.0
2021-09-21 10:00:00,78.2,78.36,77.97,78.29,23297.0,78.2,78.36,77.97,78.29,23297.0
2021-09-21 10:30:00,78.31,78.46,77.97,78.14,20112.0,78.31,78.46,77.97,78.14,20112.0
2021-09-21 11:00:00,78.07,78.71,78.01,78.48,108806.0,78.07,78.71,78.01,78.48,108806.0
2021-09-21 11:30:00,78.51,78.79,78.51,78.63,72956.0,78.51,78.79,78.51,78.63,72956.0
2021-09-21 12:00:00,78.62,78.87,78.34,78.38,32919.0,78.62,78.87,78.34,78.38,32919.0
2021-09-21 12:30:00,78.41,78.48,78.31,78.38,47636.0,78.41,78.48,78.31,78.38,47636.0
2021-09-21 13:00:00,78.4,78.42,78.18,78.3,40647.0,78.4,78.42,78.18,78.3,40647.0
2021-09-21 13:30:00,78.3,78.42,78.21,78.28,14918.0,78.3,78.42,78.21,78.28,14918.0
2021-09-21 14:00:00,78.33,78.48,78.19,78.28,28819.0,78.33,78.48,78.19,78.28,28819.0
2021-09-21 14:30:00,78.31,78.47,78.31,78.37,26576.0,78.31,78.47,78.31,78.37,26576.0
2021-09-21 15:00:00,78.36,78.69,78.35,78.51,92005.0,78.36,78.69,78.35,78.51,92005.0
2021-09-21 15:30:00,78.51,78.58,78.06,78.25,112577.0,78.51,78.58,78.06,78.25,112577.0
2021-09-22 09:30:00,78.61,78.68,77.49,77.68,17486.0,78.61,78.68,77.49,77.68,17486.0
2021-09-22 10:00:00,77.62,77.75,77.42,77.65,10544.0,77.62,77.75,77.42,77.65,10544.0
2021-09-22 10:30:00,77.66,78.08,77.61,77.88,131919.0,77.66,78.08,77.61,77.88,131919.0
2021-09-22 11:00:00,77.95,78.43,77.86,78.43,136774.0,77.95,78.43,77.86,78.43,136774.0
2021-09-22 11:30:00,78.36,78.91,78.31,78.68,123173.0,78.36,78.91,78.31,78.68,123173.0
2021-09-22 12:00:00,78.71,79.05,78.7,79.0,52578.0,78.71,79.05,78.7,79.0,52578.0
2021-09-22 12:30:00,79.0,79.34,78.99,79.26,46283.0,79.0,79.34,78.99,79.26,46283.0
2021-09-22 13:00:00,79.25,79.35,79.06,79.17,12788.0,79.25,79.35,79.06,79.17,12788.0
2021-09-22 13:30:00,79.19,79.28,79.05,79.08,18697.0,79.19,79.28,79.05,79.08,18697.0
2021-09-22 14:00:00,79.09,79.63,79.09,79.54,35061.0,79.09,79.63,79.09,79.54,35061.0
2021-09-22 14:30:00,79.6,79.61,78.96,79.13,21424.0,79.6,79.61,78.96,79.13,21424.0
2021-09-22 15:00:00,79.12,79.31,78.98,79.11,32768.0,79.12,79.31,78.98,79.11,32768.0
2021-09-22 15:30:00,79.08,79.19,78.94,79.02,143771.0,79.08,79.19,78.94,79.02,143771.0
2021-09-23 09:30:00,79.29,79.81,78.88,79.63,60228.0,79.29,79.81,78.88,79.63,60228.0
2021-09-23 10:00:00,79.52,79.79,79.46,79.65,32782.0,79.52,79.79,79.46,79.65,32782.0
2021-09-23 10:30:00,79.61,79.76,79.38,79.58,22731.0,79.61,79.76,79.38,79.58,22731.0
2021-09-23 11:00:00,79.52,79.98,79.51,79.71,28505.0,79.52,79.98,79.51,79.71,28505.0
2021-09-23 11:30:00,79.73,79.74,79.52,79.55,13867.0,79.73,79.74,79.52,79.55,13867.0
2021-09-23 12:00:00,79.51,79.64,79.47,79.56,28607.0,79.51,79.64,79.47,79.56,28607.0
2021-09-23 12:30:00,79.63,79.7,79.36,79.4,26405.0,79.63,79.7,79.36,79.4,26405.0
2021-09-23 13:00:00,79.36,79.51,79.35,79.42,12681.0,79.36,79.51,79.35,79.42,12681.0
2021-09-23 13:30:00,79.44,79.58,79.39,79.53,15185.0,79.44,79.58,79.39,79.53,15185.0
2021-09-23 14:00:00,79.53,79.53,79.36,79.41,12342.0,79.53,79.53,79.36,79.41,12342.0
2021-09-23 14:30:00,79.4,79.54,79.4,79.47,18087.0,79.4,79.54,79.4,79.47,18087.0
2021-09-23 15:00:00,79.48,79.51,79.32,79.37,47075.0,79.48,79.51,79.32,79.37,47075.0
2021-09-23 15:30:00,79.39,79.51,79.18,79.29,109404.0,79.39,79.51,79.18,79.29,109404.0
2021-09-24 09:30:00,79.1,79.41,78.59,79.07,22712.0,79.1,79.41,78.59,79.07,22712.0
2021-09-24 10:00:00,78.99,79.06,78.82,78.92,14103.0,78.99,79.06,78.82,78.92,14103.0
2021-09-24 10:30:00,78.94,79.4,78.93,78.97,95385.0,78.94,79.4,78.93,78.97,95385.0
2021-09-24 11:00:00,78.9,78.95,78.52,78.54,12215.0,78.9,78.95,78.52,78.54,12215.0
2021-09-24 11:30:00,78.51,78.72,78.34,78.64,11972.0,78.51,78.72,78.34,78.64,11972.0
2021-09-24 12:00:00,78.64,78.72,78.55,78.71,5634.0,78.64,78.72,78.55,78.71,5634.0
2021-09-24 12:30:00,78.7,78.88,78.65,78.79,4625.0,78.7,78.88,78.65,78.79,4625.0
2021-09-24 13:00:00,78.75,78.83,78.7,78.75,5854.0,78.75,78.83,78.7,78.75,5854.0
2021-09-24 13:30:00,78.75,78.75,78.59,78.59,11424.0,78.75,78.75,78.59,78.59,11424.0
2021-09-24 14:00:00,78.59,78.68,78.51,78.65,8013.0,78.59,78.68,78.51,78.65,8013.0
2021-09-24 14:30:00,78.71,78.93,78.67,78.84,9825.0,78.71,78.93,78.67,78.84,9825.0
2021-09-24 15:00:00,78.78,78.89,78.64,78.77,19326.0,78.78,78.89,78.64,78.77,19326.0
2021-09-24 15:30:00,78.81,78.88,78.6,78.6,40507.0,78.81,78.88,78.6,78.6,40507.0
2021-09-27 09:30:00,78.88,79.58,78.14,78.62,38122.0,78.88,79.58,78.14,78.62,38122.0
2021-09-27 10:00:00,78.56,79.14,78.27,78.76,63888.0,78.56,79.14,78.27,78.76,63888.0
2021-09-27 10:30:00,78.85,79.05,78.56,78.7,19978.0,78.85,79.05,78.56,78.7,19978.0
2021-09-27 11:00:00,78.66,78.7,78.13,78.27,20606.0,78.66,78.7,78.13,78.27,20606.0
2021-09-27 11:30:00,78.24,78.44,78.19,78.3,19450.0,78.24,78.44,78.19,78.3,19450.0
2021-09-27 12:00:00,78.29,78.42,78.28,78.38,12137.0,78.29,78.42,78.28,78.38,12137.0
2021-09-27 12:30:00,78.36,78.45,78.0,78.16,15753.0,78.36,78.45,78.0,78.16,15753.0
2021-09-27 13:00:00,78.2,78.75,78.15,78.61,25004.0,78.2,78.75,78.15,78.61,25004.0
2021-09-27 13:30:00,78.59,78.93,78.58,78.9,20551.0,78.59,78.93,78.58,78.9,20551.0
2021-09-27 14:00:00,78.84,78.89,78.78,78.83,13418.0,78.84,78.89,78.78,78.83,13418.0
2021-09-27 14:30:00,78.84,79.01,78.51,78.56,52450.0,78.84,79.01,78.51,78.56,52450.0
2021-09-27 15:00:00,78.53,78.69,78.34,78.63,39524.0,78.53,78.69,78.34,78.63,39524.0
2021-09-27 15:30:00,78.65,78.77,78.48,78.62,154479.0,78.65,78.77,78.48,78.62,154479.0
2021-09-28 09:30:00,78.0,78.55,77.52,78.11,35947.0,78.0,78.55,77.52,78.11,35947.0
2021-09-28 10:00:00,78.11,78.24,77.9,78.12,32295.0,78.11,78.24,77.9,78.12,32295.0
2021-09-28 10:30:00,78.1,78.15,77.34,77.79,45630.0,78.1,78.15,77.34,77.79,45630.0
2021-09-28 11:00:00,77.87,77.89,77.33,77.38,48272.0,77.87,77.89,77.33,77.38,48272.0
2021-09-28 11:30:00,77.4,77.43,77.17,77.36,31050.0,77.4,77.43,77.17,77.36,31050.0
2021-09-28 12:00:00,77.36,77.92,77.36,77.79,38155.0,77.36,77.92,77.36,77.79,38155.0
2021-09-28 12:30:00,77.78,77.87,77.48,77.63,26154.0,77.78,77.87,77.48,77.63,26154.0
2021-09-28 13:00:00,77.6,77.78,77.51,77.68,34926.0,77.6,77.78,77.51,77.68,34926.0
2021-09-28 13:30:00,77.67,77.71,77.43,77.43,21774.0,77.67,77.71,77.43,77.43,21774.0
2021-09-28 14:00:00,77.48,77.6,77.27,77.58,22810.0,77.48,77.6,77.27,77.58,22810.0
2021-09-28 14:30:00,77.57,77.86,77.36,77.71,21803.0,77.57,77.86,77.36,77.71,21803.0
2021-09-28 15:00:00,77.71,77.87,77.49,77.56,30022.0,77.71,77.87,77.49,77.56,30022.0
2021-09-28 15:30:00,77.53,77.65,77.09,77.18,118511.0,77.53,77.65,77.09,77.18,118511.0
2021-09-29 09:30:00,76.84,78.01,76.83,77.59,24531.0,76.84,78.01,76.83,77.59,24531.0
2021-09-29 10:00:00,77.61,77.7,77.32,77.54,15462.0,77.61,77.7,77.32,77.54,15462.0
2021-09-29 10:30:00,77.53,77.53,77.17,77.32,52460.0,77.53,77.53,77.17,77.32,52460.0
2021-09-29 11:00:00,77.26,77.61,77.11,77.47,27347.0,77.26,77.61,77.11,77.47,27347.0
2021-09-29 11:30:00,77.47,77.59,77.36,77.51,23997.0,77.47,77.59,77.36,77.51,23997.0
2021-09-29 12:00:00,77.49,77.54,77.33,77.43,27062.0,77.49,77.54,77.33,77.43,27062.0
2021-09-29 12:30:00,77.4,77.46,77.12,77.21,25453.0,77.4,77.46,77.12,77.21,25453.0
2021-09-29 13:00:00,77.13,77.16,76.92,77.01,14447.0,77.13,77.16,76.92,77.01,14447.0
2021-09-29 13:30:00,77.04,77.13,76.88,77.01,62683.0,77.04,77.13,76.88,77.01,62683.0
2021-09-29 14:00:00,77.02,77.16,76.95,77.11,55063.0,77.02,77.16,76.95,77.11,55063.0
2021-09-29 14:30:00,77.11,77.22,76.98,77.08,52427.0,77.11,77.22,76.98,77.08,52427.0
2021-09-29 15:00:00,77.08,77.17,76.96,77.02,54158.0,77.08,77.17,76.96,77.02,54158.0
2021-09-29 15:30:00,77.03,77.04,76.72,76.73,181513.0,77.03,77.04,76.72,76.73,181513.0
2021-09-30 09:30:00,77.03,77.5,76.8,77.2,53108.0,77.03,77.5,76.8,77.2,53108.0
2021-09-30 10:00:00,77.28,77.56,77.15,77.4,43568.0,77.28,77.56,77.15,77.4,43568.0
2021-09-30 10:30:00,77.41,77.55,77.21,77.39,38123.0,77.41,77.55,77.21,77.39,38123.0
2021-09-30 11:00:00,77.35,77.55,77.33,77.48,108949.0,77.35,77.55,77.33,77.48,108949.0
2021-09-30 11:30:00,77.48,77.51,77.32,77.45,54519.0,77.48,77.51,77.32,77.45,54519.0
2021-09-30 12:00:00,77.49,77.49,77.18,77.42,54243.0,77.49,77.49,77.18,77.42,54243.0
2021-09-30 12:30:00,77.42,77.44,77.33,77.39,80190.0,77.42,77.44,77.33,77.39,80190.0
2021-09-30 13:00:00,77.37,77.56,77.23,77.24,105827.0,77.37,77.56,77.23,77.24,105827.0
2021-09-30 13:30:00,77.22,77.48,77.13,77.39,42289.0,77.22,77.48,77.13,77.39,42289.0
2021-09-30 14:00:00,77.4,77.86,77.4,77.76,65707.0,77.4,77.86,77.4,77.76,65707.0
2021-09-30 14:30:00,77.76,77.81,77.69,77.72,35896.0,77.76,77.81,77.69,77.72,35896.0
2021-09-30 15:00:00,77.71,77.82,77.61,77.67,83270.0,77.71,77.82,77.61,77.67,83270.0
2021-09-30 15:30:00,77.68,77.78,77.25,77.29,173721.0,77.68,77.78,77.25,77.29,173721.0
2021-10-01 09:30:00,77.01,77.2,76.13,76.23,83877.0,77.01,77.2,76.13,76.23,83877.0
2021-10-01 10:00:00,76.25,76.71,76.16,76.25,54775.0,76.25,76.71,76.16,76.25,54775.0
2021-10-01 10:30:00,76.25,76.92,76.14,76.81,64805.0,76.25,76.92,76.14,76.81,64805.0
2021-10-01 11:00:00,76.82,77.46,76.78,77.28,34287.0,76.82,77.46,76.78,77.28,34287.0
2021-10-01 11:30:00,77.25,77.63,77.25,77.56,8174.0,77.25,77.63,77.25,77.56,8174.0
2021-10-01 12:00:00,77.45,77.51,77.27,77.37,5301.0,77.45,77.51,77.27,77.37,5301.0
2021-10-01 12:30:00,77.36,77.63,77.33,77.43,13217.0,77.36,77.63,77.33,77.43,13217.0
2021-10-01 13:00:00,77.46,77.63,77.43,77.47,14562.0,77.46,77.63,77.43,77.47,14562.0
2021-10-01 13:30:00,77.52,77.75,77.5,77.54,18485.0,77.52,77.75,77.5,77.54,18485.0
2021-10-01 14:00:00,77.56,77.65,77.35,77.6,16399.0,77.56,77.65,77.35,77.6,16399.0
2021-10-01 14:30:00,77.58,77.67,77.44,77.56,24872.0,77.58,77.67,77.44,77.56,24872.0
2021-10-01 15:00:00,77.57,77.68,77.41,77.48,26713.0,77.57,77.68,77.41,77.48,26713.0
2021-10-01 15:30:00,77.47,77.61,76.94,77.18,196925.0,77.47,77.61,76.94,77.18,196925.0
2021-10-04 09:30:00,75.87,76.52,75.19,76.44,138443.0,75.87,76.52,75.19,76.44,138443.0
2021-10-04 10:00:00,76.54,76.64,76.12,76.38,48734.0,76.54,76.64,76.12,76.38,48734.0
2021-10-04 10:30:00,76.29,76.48,76.0,76.43,39335.0,76.29,76.48,76.0,76.43,39335.0
2021-10-04 11:00:00,76.39,77.03,76.27,76.65,45838.0,76.39,77.03,76.27,76.65,45838.0
2021-10-04 11:30:00,76.65,76.7,76.39,76.61,29806.0,76.65,76.7,76.39,76.61,29806.0
2021-10-04 12:00:00,76.56,76.92,76.56,76.89,25845.0,76.56,76.92,76.56,76.89,25845.0
2021-10-04 12:30:00,76.91,77.03,76.48,76.59,20866.0,76.91,77.03,76.48,76.59,20866.0
2021-10-04 13:00:00,76.58,76.63,76.41,76.51,12775.0,76.58,76.63,76.41,76.51,12775.0
2021-10-04 13:30:00,76.54,76.61,76.47,76.48,20771.0,76.54,76.61,76.47,76.48,20771.0
2021-10-04 14:00:00,76.48,76.86,76.35,76.58,29826.0,76.48,76.86,76.35,76.58,29826.0
2021-10-04 14:30:00,76.6,76.71,76.5,76.53,20546.0,76.6,76.71,76.5,76.53,20546.0
2021-10-04 15:00:00,76.51,76.58,75.84,75.98,45385.0,76.51,76.58,75.84,75.98,45385.0
2021-10-04 15:30:00,75.99,76.23,75.8,75.87,125457.0,75.99,76.23,75.8,75.87,125457.0
2021-10-05 09:30:00,75.98,76.92,75.98,76.5,17967.0,75.98,76.92,75.98,76.5,17967.0
2021-10-05 10:00:00,76.5,76.79,76.25,76.34,16242.0,76.5,76.79,76.25,76.34,16242.0
2021-10-05 10:30:00,76.41,76.41,76.09,76.25,26177.0,76.41,76.41,76.09,76.25,26177.0
2021-10-05 11:00:00,76.22,76.58,76.13,76.33,30695.0,76.22,76.58,76.13,76.33,30695.0
2021-10-05 11:30:00,76.31,76.41,76.1,76.29,18649.0,76.31,76.41,76.1,76.29,18649.0
2021-10-05 12:00:00,76.26,76.38,76.11,76.11,11674.0,76.26,76.38,76.11,76.11,11674.0
2021-10-05 12:30:00,76.08,76.21,75.96,76.11,15019.0,76.08,76.21,75.96,76.11,15019.0
2021-10-05 13:00:00,76.11,76.3,76.05,76.23,13904.0,76.11,76.3,76.05,76.23,13904.0
2021-10-05 13:30:00,76.23,76.55,76.21,76.51,34383.0,76.23,76.55,76.21,76.51,34383.0
2021-10-05 14:00:00,76.55,76.73,76.52,76.7,20523.0,76.55,76.73,76.52,76.7,20523.0
2021-10-05 14:30:00,76.73,76.9,76.71,76.89,12402.0,76.73,76.9,76.71,76.89,12402.0
2021-10-05 15:00:00,76.93,76.93,76.55,76.67,22765.0,76.93,76.93,76.55,76.67,22765.0
2021-10-05 15:30:00,76.6,76.94,76.57,76.68,69216.0,76.6,76.94,76.57,76.68,69216.0
2021-10-06 09:30:00,76.46,77.8,76.46,77.29,45450.0,76.46,77.8,76.46,77.29,45450.0
2021-10-06 10:00:00,77.26,78.07,76.99,77.96,69696.0,77.26,78.07,76.99,77.96,69696.0
2021-10-06 10:30:00,77.96,78.18,77.5,77.97,85333.0,77.96,78.18,77.5,77.97,85333.0
2021-10-06 11:00:00,77.99,78.42,77.97,78.31,24199.0,77.99,78.42,77.97,78.31,24199.0
2021-10-06 11:30:00,78.2,78.36,77.83,78.36,13836.0,78.2,78.36,77.83,78.36,13836.0
2021-10-06 12:00:00,78.35,78.36,78.08,78.27,39343.0,78.35,78.36,78.08,78.27,39343.0
2021-10-06 12:30:00,78.27,78.63,78.27,78.36,25469.0,78.27,78.63,78.27,78.36,25469.0
2021-10-06 13:00:00,78.4,78.43,78.19,78.27,19994.0,78.4,78.43,78.19,78.27,19994.0
2021-10-06 13:30:00,78.28,78.54,78.24,78.38,29775.0,78.28,78.54,78.24,78.38,29775.0
2021-10-06 14:00:00,78.38,78.71,78.28,78.67,35379.0,78.38,78.71,78.28,78.67,35379.0
2021-10-06 14:30:00,78.66,78.69,78.34,78.44,33356.0,78.66,78.69,78.34,78.44,33356.0
2021-10-06 15:00:00,78.44,78.51,78.0,78.02,38560.0,78.44,78.51,78.0,78.02,38560.0
2021-10-06 15:30:00,78.03,78.03,77.59,77.86,184654.0,78.03,78.03,77.59,77.86,184654.0
2021-10-07 09:30:00,78.77,79.3,78.28,79.29,43811.0,78.77,79.3,78.28,79.29,43811.0
2021-10-07 10:00:00,79.35,79.49,79.05,79.2,31304.0,79.35,79.49,79.05,79.2,31304.0
2021-10-07 10:30:00,79.22,79.31,79.02,79.1,18845.0,79.22,79.31,79.02,79.1,18845.0
2021-10-07 11:00:00,79.11,79.15,78.55,78.61,66114.0,79.11,79.15,78.55,78.61,66114.0
2021-10-07 11:30:00,78.61,78.84,78.53,78.81,37623.0,78.61,78.84,78.53,78.81,37623.0
2021-10-07 12:00:00,78.77,78.91,78.51,78.55,19593.0,78.77,78.91,78.51,78.55,19593.0
2021-10-07 12:30:00,78.53,78.61,78.21,78.25,26709.0,78.53,78.61,78.21,78.25,26709.0
2021-10-07 13:00:00,78.24,78.49,78.12,78.41,22267.0,78.24,78.49,78.12,78.41,22267.0
2021-10-07 13:30:00,78.39,78.43,78.07,78.12,22664.0,78.39,78.43,78.07,78.12,22664.0
2021-10-07 14:00:00,78.1,78.24,77.93,77.94,29709.0,78.1,78.24,77.93,77.94,29709.0
2021-10-07 14:30:00,77.99,78.0,77.46,77.52,30034.0,77.99,78.0,77.46,77.52,30034.0
2021-10-07 15:00:00,77.48,77.61,77.26,77.31,53464.0,77.48,77.61,77.26,77.31,53464.0
2021-10-07 15:30:00,77.26,77.28,76.97,77.14,153533.0,77.26,77.28,76.97,77.14,153533.0
2021-10-08 09:30:00,77.49,77.76,77.22,77.49,45589.0,77.49,77.76,77.22,77.49,45589.0
2021-10-08 10:00:00,77.58,77.77,77.23,77.75,87570.0,77.58,77.77,77.23,77.75,87570.0
2021-10-08 10:30:00,77.73,78.48,77.73,78.11,69113.0,77.73,78.48,77.73,78.11,69113.0
2021-10-08 11:00:00,78.08,78.08,77.52,77.52,42106.0,78.08,78.08,77.52,77.52,42106.0
2021-10-08 11:30:00,77.55,77.58,77.21,77.25,47456.0,77.55,77.58,77.21,77.25,47456.0
2021-10-08 12:00:00,77.28,77.33,76.88,77.2,23314.0,77.28,77.33,76.88,77.2,23314.0
2021-10-08 12:30:00,77.21,77.35,77.1,77.22,20238.0,77.21,77.35,77.1,77.22,20238.0
2021-10-08 13:00:00,77.3,77.36,77.05,77.28,25735.0,77.3,77.36,77.05,77.28,25735.0
2021-10-08 13:30:00,77.26,77.62,77.18,77.53,31046.0,77.26,77.62,77.18,77.53,31046.0
2021-10-08 14:00:00,77.58,77.89,77.5,77.64,32193.0,77.58,77.89,77.5,77.64,32193.0
2021-10-08 14:30:00,77.64,77.85,77.49,77.56,66189.0,77.64,77.85,77.49,77.56,66189.0
2021-10-08 15:00:00,77.56,77.75,77.49,77.69,125798.0,77.56,77.75,77.49,77.69,125798.0
2021-10-08 15:30:00,77.7,77.88,77.41,77.81,218957.0,77.7,77.88,77.41,77.81,218957.0
2021-10-11 09:30:00,77.71,78.92,77.55,78.67,39859.0,77.71,78.92,77.55,78.67,39859.0
2021-10-11 10:00:00,78.71,79.08,78.63,79.08,36859.0,78.71,79.08,78.63,79.08,36859.0
2021-10-11 10:30:00,79.08,79.21,78.77,79.06,29501.0,79.08,79.21,78.77,79.06,29501.0
2021-10-11 11:00:00,79.06,79.26,79.0,79.22,28647.0,79.06,79.26,79.0,79.22,28647.0
2021-10-11 11:30:00,79.24,79.32,78.95,79.08,18230.0,79.24,79.32,78.95,79.08,18230.0
2021-10-11 12:00:00,79.06,79.11,78.8,79.0,17595.0,79.06,79.11,78.8,79.0,17595.0
2021-10-11 12:30:00,79.04,79.1,78.83,78.89,25988.0,79.04,79.1,78.83,78.89,25988.0
2021-10-11 13:00:00,78.93,78.93,78.42,78.42,22129.0,78.93,78.93,78.42,78.42,22129.0
2021-10-11 13:30:00,78.42,78.66,78.25,78.52,25739.0,78.42,78.66,78.25,78.52,25739.0
2021-10-11 14:00:00,78.55,78.8,78.54,78.8,33898.0,78.55,78.8,78.54,78.8,33898.0
2021-10-11 14:30:00,78.85,78.88,78.56,78.69,46735.0,78.85,78.88,78.56,78.69,46735.0
2021-10-11 15:00:00,78.71,78.76,78.1,78.11,38889.0,78.71,78.76,78.1,78.11,38889.0
2021-10-11 15:30:00,78.1,78.12,77.86,77.87,185562.0,78.1,78.12,77.86,77.87,185562.0
2021-10-12 09:30:00,78.04,79.01,77.96,78.59,22526.0,78.04,79.01,77.96,78.59,22526.0
2021-10-12 10:00:00,78.49,79.22,78.49,79.0,22459.0,78.49,79.22,78.49,79.0,22459.0
2021-10-12 10:30:00,78.97,79.04,78.62,78.7,18466.0,78.97,79.04,78.62,78.7,18466.0
2021-10-12 11:00:00,78.72,79.18,78.72,78.83,32341.0,78.72,79.18,78.72,78.83,32341.0
2021-10-12 11:30:00,78.88,78.94,78.35,78.51,34861.0,78.88,78.94,78.35,78.51,34861.0
2021-10-12 12:00:00,78.49,78.79,78.48,78.51,133252.0,78.49,78.79,78.48,78.51,133252.0
2021-10-12 12:30:00,78.51,78.85,78.42,78.76,81187.0,78.51,78.85,78.42,78.76,81187.0
2021-10-12 13:00:00,78.74,78.82,78.67,78.73,70945.0,78.74,78.82,78.67,78.73,70945.0
2021-10-12 13:30:00,78.73,79.12,78.71,79.1,44758.0,78.73,79.12,78.71,79.1,44758.0
2021-10-12 14:00:00,79.14,79.37,78.86,79.28,61965.0,79.14,79.37,78.86,79.28,61965.0
2021-10-12 14:30:00,79.27,79.27,79.04,79.23,34594.0,79.27,79.27,79.04,79.23,34594.0
2021-10-12 15:00:00,79.23,79.26,78.58,78.58,49140.0,79.23,79.26,78.58,78.58,49140.0
2021-10-12 15:30:00,78.58,78.96,78.5,78.68,204354.0,78.58,78.96,78.5,78.68,204354.0
2021-10-13 09:30:00,78.77,79.41,78.29,78.5,25721.0,78.77,79.41,78.29,78.5,25721.0
2021-10-13 10:00:00,78.49,78.86,78.37,78.79,20207.0,78.49,78.86,78.37,78.79,20207.0
2021-10-13 10:30:00,78.85,79.14,78.7,79.08,42487.0,78.85,79.14,78.7,79.08,42487.0
2021-10-13 11:00:00,79.11,79.42,79.02,79.11,31689.0,79.11,79.42,79.02,79.11,31689.0
2021-10-13 11:30:00,79.1,79.22,78.58,78.7,28392.0,79.1,79.22,78.58,78.7,28392.0
2021-10-13 12:00:00,78.68,78.75,78.27,78.34,19768.0,78.68,78.75,78.27,78.34,19768.0
2021-10-13 12:30:00,78.33,78.41,77.95,77.98,75113.0,78.33,78.41,77.95,77.98,75113.0
2021-10-13 13:00:00,77.98,77.99,77.65,77.75,83428.0,77.98,77.99,77.65,77.75,83428.0
2021-10-13 13:30:00,77.75,77.85,77.67,77.71,48886.0,77.75,77.85,77.67,77.71,48886.0
2021-10-13 14:00:00,77.7,77.84,77.5,77.53,32242.0,77.7,77.84,77.5,77.53,32242.0
2021-10-13 14:30:00,77.52,77.61,77.4,77.4,76607.0,77.52,77.61,77.4,77.4,76607.0
2021-10-13 15:00:00,77.38,77.45,76.96,77.01,135448.0,77.38,77.45,76.96,77.01,135448.0
2021-10-13 15:30:00,76.98,77.11,76.68,76.76,401718.0,76.98,77.11,76.68,76.76,401718.0
2021-10-14 09:30:00,76.98,78.37,76.53,76.84,48434.0,76.98,78.37,76.53,76.84,48434.0
2021-10-14 10:00:00,76.88,77.27,76.81,77.22,97256.0,76.88,77.27,76.81,77.22,97256.0
2021-10-14 10:30:00,77.2,77.89,76.94,77.59,126410.0,77.2,77.89,76.94,77.59,126410.0
2021-10-14 11:00:00,77.59,77.72,76.59,76.6,213221.0,77.59,77.72,76.59,76.6,213221.0
2021-10-14 11:30:00,76.6,77.3,76.06,76.97,313765.0,76.6,77.3,76.06,76.97,313765.0
2021-10-14 12:00:00,76.94,77.2,76.39,77.06,105353.0,76.94,77.2,76.39,77.06,105353.0
2021-10-14 12:30:00,77.06,77.83,76.88,77.76,82942.0,77.06,77.83,76.88,77.76,82942.0
2021-10-14 13:00:00,77.73,77.78,77.13,77.7,80229.0,77.73,77.78,77.13,77.7,80229.0
2021-10-14 13:30:00,77.75,77.96,77.61,77.8,40341.0,77.75,77.96,77.61,77.8,40341.0
2021-10-14 14:00:00,77.79,77.79,77.5,77.62,25790.0,77.79,77.79,77.5,77.62,25790.0
2021-10-14 14:30:00,77.62,77.73,77.37,77.43,21991.0,77.62,77.73,77.37,77.43,21991.0
2021-10-14 15:00:00,77.42,77.58,77.35,77.42,32269.0,77.42,77.58,77.35,77.42,32269.0
2021-10-14 15:30:00,77.42,77.59,77.35,77.54,97978.0,77.42,77.59,77.35,77.54,97978.0
2021-10-15 09:30:00,77.55,77.99,76.73,76.81,44098.0,77.55,77.99,76.73,76.81,44098.0
2021-10-15 10:00:00,76.82,76.87,75.96,76.45,263767.0,76.82,76.87,75.96,76.45,263767.0
2021-10-15 10:30:00,76.47,76.62,76.13,76.53,83721.0,76.47,76.62,76.13,76.53,83721.0
2021-10-15 11:00:00,76.57,76.64,76.53,76.54,32676.0,76.57,76.64,76.53,76.54,32676.0
2021-10-15 11:30:00,76.54,76.65,76.1,76.51,62426.0,76.54,76.65,76.1,76.51,62426.0
2021-10-15 12:00:00,76.48,76.65,76.41,76.55,32964.0,76.48,76.65,76.41,76.55,32964.0
2021-10-15 12:30:00,76.57,76.63,76.49,76.54,33332.0,76.57,76.63,76.49,76.54,33332.0
2021-10-15 13:00:00,76.53,76.53,76.3,76.39,31529.0,76.53,76.53,76.3,76.39,31529.0
2021-10-15 13:30:00,76.37,76.53,76.37,76.46,42909.0,76.37,76.53,76.37,76.46,42909.0
2021-10-15 14:00:00,76.45,76.51,76.28,76.37,40290.0,76.45,76.51,76.28,76.37,40290.0
2021-10-15 14:30:00,76.36,76.43,76.16,76.23,42343.0,76.36,76.43,76.16,76.23,42343.0
2021-10-15 15:00:00,76.23,76.31,76.19,76.25,52015.0,76.23,76.31,76.19,76.25,52015.0
2021-10-15 15:30:00,76.27,76.33,75.87,75.89,208626.0,76.27,76.33,75.87,75.89,208626.0
2021-10-18 09:30:00,75.75,75.81,74.73,75.15,110718.0,75.75,75.81,74.73,75.15,110718.0
2021-10-18 10:00:00,75.11,75.36,74.75,74.79,57101.0,75.11,75.36,74.75,74.79,57101.0
2021-10-18 10:30:00,74.8,74.88,74.38,74.62,32148.0,74.8,74.88,74.38,74.62,32148.0
2021-10-18 11:00:00,74.63,74.68,74.35,74.45,49311.0,74.63,74.68,74.35,74.45,49311.0
2021-10-18 11:30:00,74.41,74.48,73.74,73.75,153792.0,74.41,74.48,73.74,73.75,153792.0
2021-10-18 12:00:00,73.78,73.87,73.4,73.82,81039.0,73.78,73.87,73.4,73.82,81039.0
2021-10-18 12:30:00,73.82,73.98,73.26,73.3,58299.0,73.82,73.98,73.26,73.3,58299.0
2021-10-18 13:00:00,73.28,73.69,73.24,73.53,57005.0,73.28,73.69,73.24,73.53,57005.0
2021-10-18 13:30:00,73.54,73.55,73.1,73.2,59414.0,73.54,73.55,73.1,73.2,59414.0
2021-10-18 14:00:00,73.17,73.53,73.14,73.5,56943.0,73.17,73.53,73.14,73.5,56943.0
2021-10-18 14:30:00,73.49,73.93,73.49,73.6,42590.0,73.49,73.93,73.49,73.6,42590.0
2021-10-18 15:00:00,73.63,73.77,73.45,73.72,65720.0,73.63,73.77,73.45,73.72,65720.0
2021-10-18 15:30:00,73.71,74.27,73.64,73.98,289370.0,73.71,74.27,73.64,73.98,289370.0
2021-10-19 09:30:00,74.31,75.44,74.23,75.2,160201.0,74.31,75.44,74.23,75.2,160201.0
2021-10-19 10:00:00,75.14,75.44,74.96,75.38,96357.0,75.14,75.44,74.96,75.38,96357.0
2021-10-19 10:30:00,75.38,75.5,75.03,75.08,94698.0,75.38,75.5,75.03,75.08,94698.0
2021-10-19 11:00:00,75.08,75.33,74.97,75.31,59927.0,75.08,75.33,74.97,75.31,59927.0
2021-10-19 11:30:00,75.31,75.31,74.97,75.04,45884.0,75.31,75.31,74.97,75.04,45884.0
2021-10-19 12:00:00,75.03,75.25,75.0,75.11,49754.0,75.03,75.25,75.0,75.11,49754.0
2021-10-19 12:30:00,75.11,75.11,74.87,75.01,33794.0,75.11,75.11,74.87,75.01,33794.0
2021-10-19 13:00:00,75.0,75.01,74.75,74.75,29628.0,75.0,75.01,74.75,74.75,29628.0
2021-10-19 13:30:00,74.75,74.77,74.33,74.42,48465.0,74.75,74.77,74.33,74.42,48465.0
2021-10-19 14:00:00,74.45,74.49,74.17,74.19,54708.0,74.45,74.49,74.17,74.19,54708.0
2021-10-19 14:30:00,74.16,74.51,74.09,74.35,57208.0,74.16,74.51,74.09,74.35,57208.0
2021-10-19 15:00:00,74.39,74.63,74.19,74.45,59105.0,74.39,74.63,74.19,74.45,59105.0
2021-10-19 15:30:00,74.45,74.45,73.92,74.09,273570.0,74.45,74.45,73.92,74.09,273570.0
2021-10-20 09:30:00,74.6,75.89,74.41,75.6,82319.0,74.6,75.89,74.41,75.6,82319.0
2021-10-20 10:00:00,75.7,75.8,75.15,75.25,46354.0,75.7,75.8,75.15,75.25,46354.0
2021-10-20 10:30:00,75.23,75.54,75.13,75.32,23252.0,75.23,75.54,75.13,75.32,23252.0
2021-10-20 11:00:00,75.34,75.55,74.97,75.19,30519.0,75.34,75.55,74.97,75.19,30519.0
2021-10-20 11:30:00,75.17,75.18,74.89,75.09,56363.0,75.17,75.18,74.89,75.09,56363.0
2021-10-20 12:00:00,75.05,75.15,74.97,75.06,27706.0,75.05,75.15,74.97,75.06,27706.0
2021-10-20 12:30:00,75.08,75.23,74.97,75.07,28120.0,75.08,75.23,74.97,75.07,28120.0
2021-10-20 13:00:00,75.08,75.14,74.94,75.02,63717.0,75.08,75.14,74.94,75.02,63717.0
2021-10-20 13:30:00,75.0,75.39,74.99,75.37,27062.0,75.0,75.39,74.99,75.37,27062.0
2021-10-20 14:00:00,75.38,75.5,75.19,75.28,71529.0,75.38,75.5,75.19,75.28,71529.0
2021-10-20 14:30:00,75.3,75.33,75.13,75.22,55144.0,75.3,75.33,75.13,75.22,55144.0
2021-10-20 15:00:00,75.22,75.39,75.08,75.22,57636.0,75.22,75.39,75.08,75.22,57636.0
2021-10-20 15:30:00,75.21,75.3,74.98,75.19,161746.0,75.21,75.3,74.98,75.19,161746.0
2021-10-21 09:30:00,75.29,75.86,75.27,75.54,36432.0,75.29,75.86,75.27,75.54,36432.0
2021-10-21 10:00:00,75.48,75.77,75.34,75.65,25785.0,75.48,75.77,75.34,75.65,25785.0
2021-10-21 10:30:00,75.6,75.82,75.58,75.66,24897.0,75.6,75.82,75.58,75.66,24897.0
2021-10-21 11:00:00,75.7,75.76,75.38,75.38,24969.0,75.7,75.76,75.38,75.38,24969.0
2021-10-21 11:30:00,75.36,75.53,75.34,75.35,25334.0,75.36,75.53,75.34,75.35,25334.0
2021-10-21 12:00:00,75.4,75.52,75.28,75.41,12946.0,75.4,75.52,75.28,75.41,12946.0
2021-10-21 12:30:00,75.39,75.51,75.21,75.28,20118.0,75.39,75.51,75.21,75.28,20118.0
2021-10-21 13:00:00,75.28,75.36,75.02,75.11,30576.0,75.28,75.36,75.02,75.11,30576.0
2021-10-21 13:30:00,75.11,75.2,74.97,75.17,17142.0,75.11,75.2,74.97,75.17,17142.0
2021-10-21 14:00:00,75.18,75.26,75.07,75.17,21135.0,75.18,75.26,75.07,75.17,21135.0
2021-10-21 14:30:00,75.17,75.26,75.1,75.16,21794.0,75.17,75.26,75.1,75.16,21794.0
2021-10-21 15:00:00,75.21,75.36,75.1,75.3,36042.0,75.21,75.36,75.1,75.3,36042.0
2021-10-21 15:30:00,75.34,75.34,75.03,75.07,109829.0,75.34,75.34,75.03,75.07,109829.0
2021-10-22 09:30:00,74.8,74.8,74.33,74.45,46555.0,74.8,74.8,74.33,74.45,46555.0
2021-10-22 10:00:00,74.47,74.55,74.19,74.27,36717.0,74.47,74.55,74.19,74.27,36717.0
2021-10-22 10:30:00,74.26,74.44,74.24,74.28,36324.0,74.26,74.44,74.24,74.28,36324.0
2021-10-22 11:00:00,74.3,74.4,73.95,73.95,50888.0,74.3,74.4,73.95,73.95,50888.0
2021-10-22 11:30:00,73.93,73.97,73.59,73.67,49170.0,73.93,73.97,73.59,73.67,49170.0
2021-10-22 12:00:00,73.65,73.83,73.63,73.8,42184.0,73.65,73.83,73.63,73.8,42184.0
2021-10-22 12:30:00,73.79,73.79,73.5,73.59,41450.0,73.79,73.79,73.5,73.59,41450.0
2021-10-22 13:00:00,73.6,73.85,73.55,73.84,20195.0,73.6,73.85,73.55,73.84,20195.0
2021-10-22 13:30:00,73.86,73.98,73.64,73.65,26936.0,73.86,73.98,73.64,73.65,26936.0
2021-10-22 14:00:00,73.65,73.67,73.43,73.47,34357.0,73.65,73.67,73.43,73.47,34357.0
2021-10-22 14:30:00,73.45,73.62,73.27,73.35,45679.0,73.45,73.62,73.27,73.35,45679.0
2021-10-22 15:00:00,73.37,73.84,73.36,73.78,40688.0,73.37,73.84,73.36,73.78,40688.0
2021-10-22 15:30:00,73.77,73.79,73.56,73.75,162181.0,73.77,73.79,73.56,73.75,162181.0
2021-10-25 09:30:00,73.79,74.16,73.64,73.81,43234.0,73.79,74.16,73.64,73.81,43234.0
2021-10-25 10:00:00,73.88,74.03,73.57,73.62,162856.0,73.88,74.03,73.57,73.62,162856.0
2021-10-25 10:30:00,73.63,73.66,73.43,73.59,126304.0,73.63,73.66,73.43,73.59,126304.0
2021-10-25 11:00:00,73.56,73.65,73.42,73.43,43707.0,73.56,73.65,73.42,73.43,43707.0
2021-10-25 11:30:00,73.45,73.63,73.37,73.55,65419.0,73.45,73.63,73.37,73.55,65419.0
2021-10-25 12:00:00,73.56,73.6,73.35,73.45,40816.0,73.56,73.6,73.35,73.45,40816.0
2021-10-25 12:30:00,73.44,73.79,73.42,73.72,77512.0,73.44,73.79,73.42,73.72,77512.0
2021-10-25 13:00:00,73.74,74.15,73.7,73.98,99310.0,73.74,74.15,73.7,73.98,99310.0
2021-10-25 13:30:00,73.96,74.0,73.74,73.89,40127.0,73.96,74.0,73.74,73.89,40127.0
2021-10-25 14:00:00,73.9,74.04,73.74,73.84,107808.0,73.9,74.04,73.74,73.84,107808.0
2021-10-25 14:30:00,73.83,74.03,73.74,73.93,71346.0,73.83,74.03,73.74,73.93,71346.0
2021-10-25 15:00:00,73.94,73.99,73.81,73.89,36954.0,73.94,73.99,73.81,73.89,36954.0
2021-10-25 15:30:00,73.89,73.96,73.43,73.54,157784.0,73.89,73.96,73.43,73.54,157784.0
2021-10-26 09:30:00,73.6,73.98,73.21,73.39,92393.0,73.6,73.98,73.21,73.39,92393.0
2021-10-26 10:00:00,73.39,73.6,73.04,73.5,162538.0,73.39,73.6,73.04,73.5,162538.0
2021-10-26 10:30:00,73.5,74.05,73.37,73.93,257775.0,73.5,74.05,73.37,73.93,257775.0
2021-10-26 11:00:00,73.95,74.05,73.51,73.64,136697.0,73.95,74.05,73.51,73.64,136697.0
2021-10-26 11:30:00,73.63,73.94,73.41,73.7,82846.0,73.63,73.94,73.41,73.7,82846.0
2021-10-26 12:00:00,73.7,73.99,73.66,73.81,45611.0,73.7,73.99,73.66,73.81,45611.0
2021-10-26 12:30:00,73.82,73.91,73.71,73.71,30033.0,73.82,73.91,73.71,73.71,30033.0
2021-10-26 13:00:00,73.7,73.7,73.52,73.57,39722.0,73.7,73.7,73.52,73.57,39722.0
2021-10-26 13:30:00,73.55,73.59,73.35,73.55,36145.0,73.55,73.59,73.35,73.55,36145.0
2021-10-26 14:00:00,73.56,73.57,73.38,73.53,39883.0,73.56,73.57,73.38,73.53,39883.0
2021-10-26 14:30:00,73.55,73.79,73.46,73.76,64103.0,73.55,73.79,73.46,73.76,64103.0
2021-10-26 15:00:00,73.74,73.75,73.55,73.56,61418.0,73.74,73.75,73.55,73.56,61418.0
2021-10-26 15:30:00,73.58,73.61,73.36,73.42,205607.0,73.58,73.61,73.36,73.42,205607.0
2021-10-27 09:30:00,73.35,73.41,72.95,73.06,74398.0,73.35,73.41,72.95,73.06,74398.0
2021-10-27 10:00:00,73.07,73.08,72.66,72.68,80882.0,73.07,73.08,72.66,72.68,80882.0
2021-10-27 10:30:00,72.72,72.87,72.48,72.67,70786.0,72.72,72.87,72.48,72.67,70786.0
2021-10-27 11:00:00,72.66,72.7,72.3,72.52,52961.0,72.66,72.7,72.3,72.52,52961.0
2021-10-27 11:30:00,72.52,72.85,72.46,72.64,29470.0,72.52,72.85,72.46,72.64,29470.0
2021-10-27 12:00:00,72.61,72.79,72.3,72.3,73154.0,72.61,72.79,72.3,72.3,73154.0
2021-10-27 12:30:00,72.3,72.42,72.15,72.28,84522.0,72.3,72.42,72.15,72.28,84522.0
2021-10-27 13:00:00,72.3,72.51,72.3,72.5,24797.0,72.3,72.51,72.3,72.5,24797.0
2021-10-27 13:30:00,72.5,72.52,72.26,72.39,118642.0,72.5,72.52,72.26,72.39,118642.0
2021-10-27 14:00:00,72.4,72.52,72.16,72.23,59905.0,72.4,72.52,72.16,72.23,59905.0
2021-10-27 14:30:00,72.25,72.36,72.14,72.14,65287.0,72.25,72.36,72.14,72.14,65287.0
2021-10-27 15:00:00,72.13,72.15,71.84,71.92,78432.0,72.13,72.15,71.84,71.92,78432.0
2021-10-27 15:30:00,71.91,72.03,71.59,71.77,199410.0,71.91,72.03,71.59,71.77,199410.0
2021-10-28 09:30:00,73.5,77.29,72.61,75.9,1183771.0,73.5,77.29,72.61,75.9,1183771.0
2021-10-28 10:00:00,75.92,76.9,75.8,76.5,482080.0,75.92,76.9,75.8,76.5,482080.0
2021-10-28 10:30:00,76.48,77.02,75.94,76.74,241280.0,76.48,77.02,75.94,76.74,241280.0
2021-10-28 11:00:00,76.75,76.75,76.1,76.44,223473.0,76.75,76.75,76.1,76.44,223473.0
2021-10-28 11:30:00,76.49,76.51,75.95,75.95,122987.0,76.49,76.51,75.95,75.95,122987.0
2021-10-28 12:00:00,75.95,76.03,75.75,75.78,101153.0,75.95,76.03,75.75,75.78,101153.0
2021-10-28 12:30:00,75.78,76.04,75.78,75.92,157395.0,75.78,76.04,75.78,75.92,157395.0
2021-10-28 13:00:00,75.93,76.38,75.76,76.37,198491.0,75.93,76.38,75.76,76.37,198491.0
2021-10-28 13:30:00,76.34,77.12,76.31,76.86,139205.0,76.34,77.12,76.31,76.86,139205.0
2021-10-28 14:00:00,76.88,77.25,76.69,76.91,181220.0,76.88,77.25,76.69,76.91,181220.0
2021-10-28 14:30:00,76.89,77.19,76.59,77.08,96288.0,76.89,77.19,76.59,77.08,96288.0
2021-10-28 15:00:00,77.08,77.48,76.54,77.36,241117.0,77.08,77.48,76.54,77.36,241117.0
2021-10-28 15:30:00,77.37,78.52,77.23,78.23,555867.0,77.37,78.52,77.23,78.23,555867.0
2021-10-29 09:30:00,77.81,79.24,77.52,78.85,151015.0,77.81,79.24,77.52,78.85,151015.0
2021-10-29 10:00:00,78.84,79.17,78.71,78.92,216303.0,78.84,79.17,78.71,78.92,216303.0
2021-10-29 10:30:00,78.95,79.11,78.49,78.56,46611.0,78.95,79.11,78.49,78.56,46611.0
2021-10-29 11:00:00,78.56,78.87,78.47,78.73,54727.0,78.56,78.87,78.47,78.73,54727.0
2021-10-29 11:30:00,78.69,79.11,78.69,78.7,52378.0,78.69,79.11,78.69,78.7,52378.0
2021-10-29 12:00:00,78.7,79.11,78.68,79.0,93516.0,78.7,79.11,78.68,79.0,93516.0
2021-10-29 12:30:00,79.03,79.05,78.73,78.95,27945.0,79.03,79.05,78.73,78.95,27945.0
2021-10-29 13:00:00,78.96,79.06,78.84,79.01,47663.0,78.96,79.06,78.84,79.01,47663.0
2021-10-29 13:30:00,78.99,79.35,78.95,79.35,169126.0,78.99,79.35,78.95,79.35,169126.0
2021-10-29 14:00:00,79.33,79.99,79.28,79.86,66531.0,79.33,79.99,79.28,79.86,66531.0
2021-10-29 14:30:00,79.87,79.95,79.26,79.28,76158.0,79.87,79.95,79.26,79.28,76158.0
2021-10-29 15:00:00,79.27,79.42,79.0,79.01,79448.0,79.27,79.42,79.0,79.01,79448.0
2021-10-29 15:30:00,79.01,79.34,78.98,79.27,347236.0,79.01,79.34,78.98,79.27,347236.0
2021-11-01 09:30:00,79.16,81.08,79.06,80.56,241505.0,79.16,81.08,79.06,80.56,241505.0
2021-11-01 10:00:00,80.56,81.16,80.56,81.04,122116.0,80.56,81.16,80.56,81.04,122116.0
2021-11-01 10:30:00,81.04,81.39,80.77,81.01,175637.0,81.04,81.39,80.77,81.01,175637.0
2021-11-01 11:00:00,81.01,81.54,81.01,81.44,176603.0,81.01,81.54,81.01,81.44,176603.0
2021-11-01 11:30:00,81.48,81.66,81.26,81.42,49992.0,81.48,81.66,81.26,81.42,49992.0
2021-11-01 12:00:00,81.39,81.64,81.38,81.61,61366.0,81.39,81.64,81.38,81.61,61366.0
2021-11-01 12:30:00,81.59,81.64,81.47,81.52,24313.0,81.59,81.64,81.47,81.52,24313.0
2021-11-01 13:00:00,81.52,81.64,81.48,81.5,70327.0,81.52,81.64,81.48,81.5,70327.0
2021-11-01 13:30:00,81.5,81.57,81.42,81.51,78607.0,81.5,81.57,81.42,81.51,78607.0
2021-11-01 14:00:00,81.52,81.57,81.46,81.51,41745.0,81.52,81.57,81.46,81.51,41745.0
2021-11-01 14:30:00,81.5,81.59,81.47,81.52,43428.0,81.5,81.59,81.47,81.52,43428.0
2021-11-01 15:00:00,81.52,81.72,81.51,81.68,106796.0,81.52,81.72,81.51,81.68,106796.0
2021-11-01 15:30:00,81.67,82.08,81.63,82.08,224646.0,81.67,82.08,81.63,82.08,224646.0
2021-11-02 09:30:00,82.24,82.24,81.04,81.44,132219.0,82.24,82.24,81.04,81.44,132219.0
2021-11-02 10:00:00,81.47,81.85,81.36,81.74,46338.0,81.47,81.85,81.36,81.74,46338.0
2021-11-02 10:30:00,81.74,82.13,81.58,81.95,70665.0,81.74,82.13,81.58,81.95,70665.0
2021-11-02 11:00:00,81.96,82.62,81.76,82.55,68976.0,81.96,82.62,81.76,82.55,68976.0
2021-11-02 11:30:00,82.55,82.78,82.48,82.7,95397.0,82.55,82.78,82.48,82.7,95397.0
2021-11-02 12:00:00,82.7,82.81,82.47,82.7,61251.0,82.7,82.81,82.47,82.7,61251.0
2021-11-02 12:30:00,82.72,82.81,82.6,82.68,20133.0,82.72,82.81,82.6,82.68,20133.0
2021-11-02 13:00:00,82.73,83.0,82.65,82.94,69519.0,82.73,83.0,82.65,82.94,69519.0
2021-11-02 13:30:00,82.89,83.05,82.77,82.82,87016.0,82.89,83.05,82.77,82.82,87016.0
2021-11-02 14:00:00,82.84,82.89,82.34,82.43,154278.0,82.84,82.89,82.34,82.43,154278.0
2021-11-02 14:30:00,82.41,82.71,82.41,82.61,71300.0,82.41,82.71,82.41,82.61,71300.0
2021-11-02 15:00:00,82.57,82.7,82.52,82.6,91638.0,82.57,82.7,82.52,82.6,91638.0
2021-11-02 15:30:00,82.61,83.1,82.6,83.09,290390.0,82.61,83.1,82.6,83.09,290390.0
2021-11-03 09:30:00,83.32,83.46,82.86,83.0,89580.0,83.32,83.46,82.86,83.0,89580.0
2021-11-03 10:00:00,82.91,83.66,82.87,83.65,29204.0,82.91,83.66,82.87,83.65,29204.0
2021-11-03 10:30:00,83.59,83.93,83.49,83.72,82876.0,83.59,83.93,83.49,83.72,82876.0
2021-11-03 11:00:00,83.73,84.24,83.71,84.03,79294.0,83.73,84.24,83.71,84.03,79294.0
2021-11-03 11:30:00,84.02,84.08,83.48,83.57,66143.0,84.02,84.08,83.48,83.57,66143.0
2021-11-03 12:00:00,83.57,83.67,83.35,83.38,37773.0,83.57,83.67,83.35,83.38,37773.0
2021-11-03 12:30:00,83.38,83.67,83.37,83.54,66901.0,83.38,83.67,83.37,83.54,66901.0
2021-11-03 13:00:00,83.54,83.61,83.44,83.58,38993.0,83.54,83.61,83.44,83.58,38993.0
2021-11-03 13:30:00,83.58,83.58,83.4,83.4,34396.0,83.58,83.58,83.4,83.4,34396.0
2021-11-03 14:00:00,83.43,83.66,83.4,83.5,53141.0,83.43,83.66,83.4,83.5,53141.0
2021-11-03 14:30:00,83.5,83.75,83.46,83.55,45815.0,83.5,83.75,83.46,83.55,45815.0
2021-11-03 15:00:00,83.55,83.6,83.44,83.53,95278.0,83.55,83.6,83.44,83.53,95278.0
2021-11-03 15:30:00,83.51,83.56,83.29,83.5,214167.0,83.51,83.56,83.29,83.5,214167.0
2021-11-04 09:30:00,82.6,83.75,82.09,83.5,34671.0,82.6,83.75,82.09,83.5,34671.0
2021-11-04 10:00:00,83.54,83.8,83.05,83.59,57962.0,83.54,83.8,83.05,83.59,57962.0
2021-11-04 10:30:00,83.6,83.66,83.25,83.44,58131.0,83.6,83.66,83.25,83.44,58131.0
2021-11-04 11:00:00,83.43,83.56,82.67,82.8,64247.0,83.43,83.56,82.67,82.8,64247.0
2021-11-04 11:30:00,82.77,82.83,82.19,82.34,49759.0,82.77,82.83,82.19,82.34,49759.0
2021-11-04 12:00:00,82.32,82.59,82.16,82.45,41031.0,82.32,82.59,82.16,82.45,41031.0
2021-11-04 12:30:00,82.46,82.9,82.44,82.83,29318.0,82.46,82.9,82.44,82.83,29318.0
2021-11-04 13:00:00,82.92,82.95,82.8,82.84,28687.0,82.92,82.95,82.8,82.84,28687.0
2021-11-04 13:30:00,82.83,83.05,82.74,82.87,43254.0,82.83,83.05,82.74,82.87,43254.0
2021-11-04 14:00:00,82.91,83.19,82.91,82.93,34277.0,82.91,83.19,82.91,82.93,34277.0
2021-11-04 14:30:00,82.94,83.05,82.86,82.88,25024.0,82.94,83.05,82.86,82.88,25024.0
2021-11-04 15:00:00,82.87,83.06,82.78,83.02,45284.0,82.87,83.06,82.78,83.02,45284.0
2021-11-04 15:30:00,83.03,83.41,83.01,83.39,127848.0,83.03,83.41,83.01,83.39,127848.0
2021-11-05 09:30:00,82.68,84.02,82.23,83.88,50749.0,82.68,84.02,82.23,83.88,50749.0
2021-11-05 10:00:00,83.9,84.17,83.44,83.77,69948.0,83.9,84.17,83.44,83.77,69948.0
2021-11-05 10:30:00,83.82,84.61,83.81,84.24,28092.0,83.82,84.61,83.81,84.24,28092.0
2021-11-05 11:00:00,84.27,84.39,84.04,84.2,44047.0,84.27,84.39,84.04,84.2,44047.0
2021-11-05 11:30:00,84.19,84.49,84.14,84.45,34367.0,84.19,84.49,84.14,84.45,34367.0
2021-11-05 12:00:00,84.42,84.84,84.27,84.6,48434.0,84.42,84.84,84.27,84.6,48434.0
2021-11-05 12:30:00,84.56,84.6,83.93,84.07,89873.0,84.56,84.6,83.93,84.07,89873.0
2021-11-05 13:00:00,84.02,84.12,83.45,83.6,229920.0,84.02,84.12,83.45,83.6,229920.0
2021-11-05 13:30:00,83.62,83.8,83.44,83.64,36880.0,83.62,83.8,83.44,83.64,36880.0
2021-11-05 14:00:00,83.64,84.02,83.63,83.94,33957.0,83.64,84.02,83.63,83.94,33957.0
2021-11-05 14:30:00,83.95,84.02,83.73,83.75,37524.0,83.95,84.02,83.73,83.75,37524.0
2021-11-05 15:00:00,83.76,83.82,83.56,83.63,70050.0,83.76,83.82,83.56,83.63,70050.0
2021-11-05 15:30:00,83.61,83.95,83.61,83.89,97486.0,83.61,83.95,83.61,83.89,97486.0
2021-11-08 09:30:00,83.99,84.43,83.39,84.41,70268.0,83.99,84.43,83.39,84.41,70268.0
2021-11-08 10:00:00,84.45,84.57,84.02,84.26,45146.0,84.45,84.57,84.02,84.26,45146.0
2021-11-08 10:30:00,84.24,84.5,84.1,84.31,45391.0,84.24,84.5,84.1,84.31,45391.0
2021-11-08 11:00:00,84.34,84.67,84.19,84.34,63980.0,84.34,84.67,84.19,84.34,63980.0
2021-11-08 11:30:00,84.34,84.43,84.09,84.21,21525.0,84.34,84.43,84.09,84.21,21525.0
2021-11-08 12:00:00,84.22,84.57,84.09,84.1,28767.0,84.22,84.57,84.09,84.1,28767.0
2021-11-08 12:30:00,84.11,84.12,83.26,83.44,44552.0,84.11,84.12,83.26,83.44,44552.0
2021-11-08 13:00:00,83.41,83.64,83.38,83.56,19887.0,83.41,83.64,83.38,83.56,19887.0
2021-11-08 13:30:00,83.55,83.62,83.49,83.59,23962.0,83.55,83.62,83.49,83.59,23962.0
2021-11-08 14:00:00,83.64,83.66,83.47,83.51,36517.0,83.64,83.66,83.47,83.51,36517.0
2021-11-08 14:30:00,83.54,83.56,83.41,83.46,32200.0,83.54,83.56,83.41,83.46,32200.0
2021-11-08 15:00:00,83.45,83.57,83.41,83.49,33691.0,83.45,83.57,83.41,83.49,33691.0
2021-11-08 15:30:00,83.5,83.6,83.41,83.43,98503.0,83.5,83.6,83.41,83.43,98503.0
2021-11-09 09:30:00,83.28,83.57,83.01,83.23,35397.0,83.28,83.57,83.01,83.23,35397.0
2021-11-09 10:00:00,83.35,83.5,82.89,83.05,29385.0,83.35,83.5,82.89,83.05,29385.0
2021-11-09 10:30:00,83.12,83.22,82.96,83.18,18598.0,83.12,83.22,82.96,83.18,18598.0
2021-11-09 11:00:00,83.19,83.31,82.91,83.06,30996.0,83.19,83.31,82.91,83.06,30996.0
2021-11-09 11:30:00,83.09,83.16,82.92,83.0,20897.0,83.09,83.16,82.92,83.0,20897.0
2021-11-09 12:00:00,82.99,83.08,82.91,83.04,18196.0,82.99,83.08,82.91,83.04,18196.0
2021-11-09 12:30:00,83.12,83.12,82.96,83.1,16875.0,83.12,83.12,82.96,83.1,16875.0
2021-11-09 13:00:00,83.12,83.3,83.11,83.24,19583.0,83.12,83.3,83.11,83.24,19583.0
2021-11-09 13:30:00,83.27,83.29,82.61,82.73,63818.0,83.27,83.29,82.61,82.73,63818.0
2021-11-09 14:00:00,82.75,82.81,81.95,82.2,62776.0,82.75,82.81,81.95,82.2,62776.0
2021-11-09 14:30:00,82.24,82.49,82.12,82.39,24641.0,82.24,82.49,82.12,82.39,24641.0
2021-11-09 15:00:00,82.41,82.65,82.14,82.48,68958.0,82.41,82.65,82.14,82.48,68958.0
2021-11-09 15:30:00,82.5,83.03,82.5,82.75,97437.0,82.5,83.03,82.5,82.75,97437.0
2021-11-10 09:30:00,82.08,83.48,82.06,83.32,34087.0,82.08,83.48,82.06,83.32,34087.0
2021-11-10 10:00:00,83.32,83.8,83.26,83.5,14867.0,83.32,83.8,83.26,83.5,14867.0
2021-11-10 10:30:00,83.48,83.49,82.99,83.15,20818.0,83.48,83.49,82.99,83.15,20818.0
2021-11-10 11:00:00,83.12,83.12,82.59,83.04,99908.0,83.12,83.12,82.59,83.04,99908.0
2021-11-10 11:30:00,83.0,83.02,82.62,82.65,18856.0,83.0,83.02,82.62,82.65,18856.0
2021-11-10 12:00:00,82.66,82.67,82.33,82.41,13033.0,82.66,82.67,82.33,82.41,13033.0
2021-11-10 12:30:00,82.41,82.42,82.17,82.42,19473.0,82.41,82.42,82.17,82.42,19473.0
2021-11-10 13:00:00,82.41,82.48,82.1,82.25,16854.0,82.41,82.48,82.1,82.25,16854.0
2021-11-10 13:30:00,82.27,82.37,81.77,82.1,23241.0,82.27,82.37,81.77,82.1,23241.0
2021-11-10 14:00:00,82.08,82.21,81.53,81.57,28875.0,82.08,82.21,81.53,81.57,28875.0
2021-11-10 14:30:00,81.52,81.58,81.19,81.37,33581.0,81.52,81.58,81.19,81.37,33581.0
2021-11-10 15:00:00,81.37,81.77,81.36,81.62,50639.0,81.37,81.77,81.36,81.62,50639.0
2021-11-10 15:30:00,81.62,81.77,81.37,81.55,219520.0,81.62,81.77,81.37,81.55,219520.0
2021-11-11 09:30:00,81.41,82.16,81.1,81.87,159515.0,81.41,82.16,81.1,81.87,159515.0
2021-11-11 10:00:00,81.83,81.95,81.38,81.75,57684.0,81.83,81.95,81.38,81.75,57684.0
2021-11-11 10:30:00,81.75,81.8,81.15,81.55,48682.0,81.75,81.8,81.15,81.55,48682.0
2021-11-11 11:00:00,81.54,81.59,81.25,81.33,32913.0,81.54,81.59,81.25,81.33,32913.0
2021-11-11 11:30:00,81.35,81.44,81.21,81.35,41260.0,81.35,81.44,81.21,81.35,41260.0
2021-11-11 12:00:00,81.34,81.64,81.01,81.57,98998.0,81.34,81.64,81.01,81.57,98998.0
2021-11-11 12:30:00,81.57,82.06,81.52,81.79,146986.0,81.57,82.06,81.52,81.79,146986.0
2021-11-11 13:00:00,81.74,81.85,81.66,81.77,14759.0,81.74,81.85,81.66,81.77,14759.0
2021-11-11 13:30:00,81.76,81.82,81.67,81.77,18492.0,81.76,81.82,81.67,81.77,18492.0
2021-11-11 14:00:00,81.78,81.83,81.61,81.62,17769.0,81.78,81.83,81.61,81.62,17769.0
2021-11-11 14:30:00,81.61,81.85,81.59,81.8,42982.0,81.61,81.85,81.59,81.8,42982.0
2021-11-11 15:00:00,81.8,81.89,81.74,81.82,71034.0,81.8,81.89,81.74,81.82,71034.0
2021-11-11 15:30:00,81.82,81.83,81.34,81.44,149114.0,81.82,81.83,81.34,81.44,149114.0
2021-11-12 09:30:00,81.6,81.87,81.3,81.61,31963.0,81.6,81.87,81.3,81.61,31963.0
2021-11-12 10:00:00,81.66,81.97,81.39,81.62,52625.0,81.66,81.97,81.39,81.62,52625.0
2021-11-12 10:30:00,81.62,81.66,81.47,81.62,22455.0,81.62,81.66,81.47,81.62,22455.0
2021-11-12 11:00:00,81.61,81.65,81.48,81.62,29054.0,81.61,81.65,81.48,81.62,29054.0
2021-11-12 11:30:00,81.58,81.63,81.36,81.57,10473.0,81.58,81.63,81.36,81.57,10473.0
2021-11-12 12:00:00,81.55,81.66,81.42,81.54,10703.0,81.55,81.66,81.42,81.54,10703.0
2021-11-12 12:30:00,81.57,81.82,81.56,81.62,18610.0,81.57,81.82,81.56,81.62,18610.0
2021-11-12 13:00:00,81.64,81.74,81.48,81.54,13172.0,81.64,81.74,81.48,81.54,13172.0
2021-11-12 13:30:00,81.54,81.65,81.44,81.56,31138.0,81.54,81.65,81.44,81.56,31138.0
2021-11-12 14:00:00,81.57,81.59,81.38,81.39,15035.0,81.57,81.59,81.38,81.39,15035.0
2021-11-12 14:30:00,81.42,81.6,81.41,81.55,20096.0,81.42,81.6,81.41,81.55,20096.0
2021-11-12 15:00:00,81.56,81.78,81.45,81.53,94553.0,81.56,81.78,81.45,81.53,94553.0
2021-11-12 15:30:00,81.53,81.84,81.49,81.73,263476.0,81.53,81.84,81.49,81.73,263476.0
2021-11-15 09:30:00,82.46,82.98,81.9,82.45,107356.0,82.46,82.98,81.9,82.45,107356.0
2021-11-15 10:00:00,82.4,82.54,82.17,82.2,81577.0,82.4,82.54,82.17,82.2,81577.0
2021-11-15 10:30:00,82.2,82.71,82.15,82.62,102831.0,82.2,82.71,82.15,82.62,102831.0
2021-11-15 11:00:00,82.67,82.8,82.47,82.62,48746.0,82.67,82.8,82.47,82.62,48746.0
2021-11-15 11:30:00,82.65,82.65,82.24,82.58,32982.0,82.65,82.65,82.24,82.58,32982.0
2021-11-15 12:00:00,82.58,82.58,82.34,82.4,19011.0,82.58,82.58,82.34,82.4,19011.0
2021-11-15 12:30:00,82.39,82.51,82.16,82.3,42355.0,82.39,82.51,82.16,82.3,42355.0
2021-11-15 13:00:00,82.29,82.4,82.2,82.27,54443.0,82.29,82.4,82.2,82.27,54443.0
2021-11-15 13:30:00,82.26,82.29,81.99,82.12,62216.0,82.26,82.29,81.99,82.12,62216.0
2021-11-15 14:00:00,82.09,82.13,81.93,82.03,41662.0,82.09,82.13,81.93,82.03,41662.0
2021-11-15 14:30:00,82.0,82.18,81.96,82.03,23778.0,82.0,82.18,81.96,82.03,23778.0
2021-11-15 15:00:00,82.05,82.14,81.96,82.14,46116.0,82.05,82.14,81.96,82.14,46116.0
2021-11-15 15:30:00,82.13,82.13,81.91,82.1,109104.0,82.13,82.13,81.91,82.1,109104.0
2021-11-16 09:30:00,82.55,83.14,82.17,82.6,199138.0,82.55,83.14,82.17,82.6,199138.0
2021-11-16 10:00:00,82.58,82.7,82.18,82.3,34062.0,82.58,82.7,82.18,82.3,34062.0
2021-11-16 10:30:00,82.26,82.5,82.14,82.27,59944.0,82.26,82.5,82.14,82.27,59944.0
2021-11-16 11:00:00,82.23,82.29,82.02,82.18,41703.0,82.23,82.29,82.02,82.18,41703.0
2021-11-16 11:30:00,82.18,82.18,81.85,82.1,26593.0,82.18,82.18,81.85,82.1,26593.0
2021-11-16 12:00:00,82.05,82.13,81.96,82.07,15065.0,82.05,82.13,81.96,82.07,15065.0
2021-11-16 12:30:00,82.1,82.12,81.91,81.91,26719.0,82.1,82.12,81.91,81.91,26719.0
2021-11-16 13:00:00,81.9,81.96,81.82,81.9,15134.0,81.9,81.96,81.82,81.9,15134.0
2021-11-16 13:30:00,81.91,82.02,81.9,81.9,36064.0,81.91,82.02,81.9,81.9,36064.0
2021-11-16 14:00:00,81.9,81.97,81.74,81.74,21934.0,81.9,81.97,81.74,81.74,21934.0
2021-11-16 14:30:00,81.78,81.92,81.5,81.6,33992.0,81.78,81.92,81.5,81.6,33992.0
2021-11-16 15:00:00,81.61,81.66,81.2,81.28,40023.0,81.61,81.66,81.2,81.28,40023.0
2021-11-16 15:30:00,81.28,81.4,81.17,81.3,79533.0,81.28,81.4,81.17,81.3,79533.0
2021-11-17 09:30:00,81.0,82.09,80.66,81.51,131656.0,81.0,82.09,80.66,81.51,131656.0
2021-11-17 10:00:00,81.42,81.65,80.93,81.25,140811.0,81.42,81.65,80.93,81.25,140811.0
2021-11-17 10:30:00,81.25,81.33,80.87,81.05,104167.0,81.25,81.33,80.87,81.05,104167.0
2021-11-17 11:00:00,81.05,81.17,80.82,80.91,22888.0,81.05,81.17,80.82,80.91,22888.0
2021-11-17 11:30:00,80.99,81.12,80.88,80.9,25373.0,80.99,81.12,80.88,80.9,25373.0
2021-11-17 12:00:00,80.88,80.88,80.73,80.77,9192.0,80.88,80.88,80.73,80.77,9192.0
2021-11-17 12:30:00,80.73,80.74,80.39,80.68,72369.0,80.73,80.74,80.39,80.68,72369.0
2021-11-17 13:00:00,80.68,80.77,80.47,80.74,113226.0,80.68,80.77,80.47,80.74,113226.0
2021-11-17 13:30:00,80.81,81.19,80.73,81.06,20509.0,80.81,81.19,80.73,81.06,20509.0
2021-11-17 14:00:00,81.1,81.29,81.0,81.17,41373.0,81.1,81.29,81.0,81.17,41373.0
2021-11-17 14:30:00,81.15,81.19,80.92,81.02,63779.0,81.15,81.19,80.92,81.02,63779.0
2021-11-17 15:00:00,81.04,81.23,80.82,80.84,29559.0,81.04,81.23,80.82,80.84,29559.0
2021-11-17 15:30:00,80.84,81.04,80.7,80.79,131675.0,80.84,81.04,80.7,80.79,131675.0
2021-11-18 09:30:00,81.07,81.73,80.88,80.99,211873.0,81.07,81.73,80.88,80.99,211873.0
2021-11-18 10:00:00,80.99,81.24,80.55,81.04,136180.0,80.99,81.24,80.55,81.04,136180.0
2021-11-18 10:30:00,81.03,81.3,80.93,81.27,91816.0,81.03,81.3,80.93,81.27,91816.0
2021-11-18 11:00:00,81.2,81.5,81.12,81.19,70383.0,81.2,81.5,81.12,81.19,70383.0
2021-11-18 11:30:00,81.19,81.53,81.18,81.4,56925.0,81.19,81.53,81.18,81.4,56925.0
2021-11-18 12:00:00,81.4,81.74,81.4,81.67,48408.0,81.4,81.74,81.4,81.67,48408.0
2021-11-18 12:30:00,81.66,81.66,81.33,81.54,34589.0,81.66,81.66,81.33,81.54,34589.0
2021-11-18 13:00:00,81.51,82.4,81.47,82.2,83871.0,81.51,82.4,81.47,82.2,83871.0
2021-11-18 13:30:00,82.18,82.22,81.9,82.09,85004.0,82.18,82.22,81.9,82.09,85004.0
2021-11-18 14:00:00,82.04,82.76,82.03,82.76,73027.0,82.04,82.76,82.03,82.76,73027.0
2021-11-18 14:30:00,82.73,83.13,82.62,82.73,79689.0,82.73,83.13,82.62,82.73,79689.0
2021-11-18 15:00:00,82.71,82.95,82.26,82.34,83192.0,82.71,82.95,82.26,82.34,83192.0
2021-11-18 15:30:00,82.27,82.94,81.93,82.93,239689.0,82.27,82.94,81.93,82.93,239689.0
2021-11-19 09:30:00,83.54,83.62,82.38,82.7,82770.0,83.54,83.62,82.38,82.7,82770.0
2021-11-19 10:00:00,82.66,85.56,82.24,85.46,288375.0,82.66,85.56,82.24,85.46,288375.0
2021-11-19 10:30:00,85.33,87.9,85.04,87.68,1191399.0,85.33,87.9,85.04,87.68,1191399.0
2021-11-19 11:00:00,87.64,91.02,87.5,88.95,978590.0,87.64,91.02,87.5,88.95,978590.0
2021-11-19 11:30:00,88.89,90.74,88.86,89.95,476306.0,88.89,90.74,88.86,89.95,476306.0
2021-11-19 12:00:00,89.97,91.1,89.14,89.81,312857.0,89.97,91.1,89.14,89.81,312857.0
2021-11-19 12:30:00,89.83,90.5,88.95,90.38,194210.0,89.83,90.5,88.95,90.38,194210.0
2021-11-19 13:00:00,90.37,90.73,89.92,90.73,200359.0,90.37,90.73,89.92,90.73,200359.0
2021-11-19 13:30:00,90.67,91.37,90.01,90.3,196419.0,90.67,91.37,90.01,90.3,196419.0
2021-11-19 14:00:00,90.35,91.68,90.32,91.4,202626.0,90.35,91.68,90.32,91.4,202626.0
2021-11-19 14:30:00,91.33,91.72,90.65,91.32,171665.0,91.33,91.72,90.65,91.32,171665.0
2021-11-19 15:00:00,91.33,91.43,90.78,91.0,240181.0,91.33,91.43,90.78,91.0,240181.0
2021-11-19 15:30:00,91.0,91.63,90.9,91.49,404061.0,91.0,91.63,90.9,91.49,404061.0
2021-11-22 09:30:00,91.95,91.95,90.17,91.33,188028.0,91.95,91.95,90.17,91.33,188028.0
2021-11-22 10:00:00,91.33,91.59,90.38,91.48,105809.0,91.33,91.59,90.38,91.48,105809.0
2021-11-22 10:30:00,91.57,92.17,91.06,91.23,128632.0,91.57,92.17,91.06,91.23,128632.0
2021-11-22 11:00:00,91.2,91.4,90.58,91.32,72160.0,91.2,91.4,90.58,91.32,72160.0
2021-11-22 11:30:00,91.39,92.09,91.12,91.18,65998.0,91.39,92.09,91.12,91.18,65998.0
2021-11-22 12:00:00,91.3,91.55,90.93,91.32,48696.0,91.3,91.55,90.93,91.32,48696.0
2021-11-22 12:30:00,91.35,91.95,91.32,91.85,50204.0,91.35,91.95,91.32,91.85,50204.0
2021-11-22 13:00:00,91.81,91.81,91.27,91.45,45831.0,91.81,91.81,91.27,91.45,45831.0
2021-11-22 13:30:00,91.44,91.44,91.0,91.05,35245.0,91.44,91.44,91.0,91.05,35245.0
2021-11-22 14:00:00,91.04,91.36,90.89,91.33,45806.0,91.04,91.36,90.89,91.33,45806.0
2021-11-22 14:30:00,91.3,91.66,91.3,91.56,40919.0,91.3,91.66,91.3,91.56,40919.0
2021-11-22 15:00:00,91.59,91.82,91.23,91.3,58582.0,91.59,91.82,91.23,91.3,58582.0
2021-11-22 15:30:00,91.33,91.41,90.12,90.22,270331.0,91.33,91.41,90.12,90.22,270331.0
2021-11-23 09:30:00,89.5,90.7,89.06,90.46,121544.0,89.5,90.7,89.06,90.46,121544.0
2021-11-23 10:00:00,90.52,90.68,88.39,88.58,80877.0,90.52,90.68,88.39,88.58,80877.0
2021-11-23 10:30:00,88.58,88.94,88.16,88.4,110710.0,88.58,88.94,88.16,88.4,110710.0
2021-11-23 11:00:00,88.4,89.19,88.11,88.93,61807.0,88.4,89.19,88.11,88.93,61807.0
2021-11-23 11:30:00,88.93,89.62,88.89,89.39,45569.0,88.93,89.62,88.89,89.39,45569.0
2021-11-23 12:00:00,89.38,90.02,89.23,90.02,53064.0,89.38,90.02,89.23,90.02,53064.0
2021-11-23 12:30:00,90.07,90.16,89.51,89.54,60222.0,90.07,90.16,89.51,89.54,60222.0
2021-11-23 13:00:00,89.57,89.93,89.57,89.89,25049.0,89.57,89.93,89.57,89.89,25049.0
2021-11-23 13:30:00,89.86,89.91,89.32,89.48,21598.0,89.86,89.91,89.32,89.48,21598.0
2021-11-23 14:00:00,89.48,89.58,89.0,89.03,38814.0,89.48,89.58,89.0,89.03,38814.0
2021-11-23 14:30:00,89.03,89.23,88.8,89.01,58736.0,89.03,89.23,88.8,89.01,58736.0
2021-11-23 15:00:00,89.06,89.12,88.76,89.08,83039.0,89.06,89.12,88.76,89.08,83039.0
2021-11-23 15:30:00,89.09,89.99,88.99,89.78,215642.0,89.09,89.99,88.99,89.78,215642.0
2021-11-24 09:30:00,89.47,89.75,88.94,89.47,56625.0,89.47,89.75,88.94,89.47,56625.0
2021-11-24 10:00:00,89.32,90.1,89.32,89.81,62273.0,89.32,90.1,89.32,89.81,62273.0
2021-11-24 10:30:00,89.79,89.79,88.8,88.86,90242.0,89.79,89.79,88.8,88.86,90242.0
2021-11-24 11:00:00,88.86,89.95,88.81,89.83,24911.0,88.86,89.95,88.81,89.83,24911.0
2021-11-24 11:30:00,89.84,90.12,89.8,90.02,24136.0,89.84,90.12,89.8,90.02,24136.0
2021-11-24 12:00:00,90.02,90.07,89.72,89.78,21316.0,90.02,90.07,89.72,89.78,21316.0
2021-11-24 12:30:00,89.79,89.85,89.46,89.61,24520.0,89.79,89.85,89.46,89.61,24520.0
2021-11-24 13:00:00,89.58,89.89,89.44,89.76,15167.0,89.58,89.89,89.44,89.76,15167.0
2021-11-24 13:30:00,89.77,89.82,89.49,89.57,16751.0,89.77,89.82,89.49,89.57,16751.0
2021-11-24 14:00:00,89.59,89.75,89.42,89.48,72202.0,89.59,89.75,89.42,89.48,72202.0
2021-11-24 14:30:00,89.47,89.48,89.17,89.41,40892.0,89.47,89.48,89.17,89.41,40892.0
2021-11-24 15:00:00,89.39,89.83,89.32,89.61,38617.0,89.39,89.83,89.32,89.61,38617.0
2021-11-24 15:30:00,89.63,89.82,89.48,89.65,153226.0,89.63,89.82,89.48,89.65,153226.0
2021-11-26 09:30:00,89.5,89.74,88.11,88.12,79616.0,89.5,89.74,88.11,88.12,79616.0
2021-11-26 10:00:00,88.12,88.12,87.34,87.64,72534.0,88.12,88.12,87.34,87.64,72534.0
2021-11-26 10:30:00,87.7,88.75,87.69,87.95,85284.0,87.7,88.75,87.69,87.95,85284.0
2021-11-26 11:00:00,87.99,88.0,86.93,87.19,46175.0,87.99,88.0,86.93,87.19,46175.0
2021-11-26 11:30:00,87.13,87.48,86.26,86.73,65722.0,87.13,87.48,86.26,86.73,65722.0
2021-11-26 12:00:00,86.7,87.52,86.43,87.52,58246.0,86.7,87.52,86.43,87.52,58246.0
2021-11-26 12:30:00,87.55,87.8,87.27,87.61,179955.0,87.55,87.8,87.27,87.61,179955.0
2021-11-29 09:30:00,88.16,88.39,87.41,88.08,121639.0,88.16,88.39,87.41,88.08,121639.0
2021-11-29 10:00:00,88.18,88.57,87.89,88.11,39966.0,88.18,88.57,87.89,88.11,39966.0
2021-11-29 10:30:00,88.23,88.23,87.33,87.57,49244.0,88.23,88.23,87.33,87.57,49244.0
2021-11-29 11:00:00,87.58,88.05,87.55,87.8,36645.0,87.58,88.05,87.55,87.8,36645.0
2021-11-29 11:30:00,87.81,88.02,87.72,87.84,37475.0,87.81,88.02,87.72,87.84,37475.0
2021-11-29 12:00:00,87.84,88.29,87.75,88.03,36582.0,87.84,88.29,87.75,88.03,36582.0
2021-11-29 12:30:00,88.0,88.53,87.9,88.47,44822.0,88.0,88.53,87.9,88.47,44822.0
2021-11-29 13:00:00,88.49,89.02,88.42,88.53,62409.0,88.49,89.02,88.42,88.53,62409.0
2021-11-29 13:30:00,88.5,88.54,87.58,87.79,28752.0,88.5,88.54,87.58,87.79,28752.0
2021-11-29 14:00:00,87.77,87.95,87.67,87.83,27519.0,87.77,87.95,87.67,87.83,27519.0
2021-11-29 14:30:00,87.87,87.88,87.41,87.68,34250.0,87.87,87.88,87.41,87.68,34250.0
2021-11-29 15:00:00,87.68,87.98,87.64,87.64,51805.0,87.68,87.98,87.64,87.64,51805.0
2021-11-29 15:30:00,87.63,87.65,87.19,87.4,140713.0,87.63,87.65,87.19,87.4,140713.0
2021-11-30 09:30:00,85.88,88.17,85.58,87.4,99471.0,85.88,88.17,85.58,87.4,99471.0
2021-11-30 10:00:00,87.39,87.75,86.92,87.05,59250.0,87.39,87.75,86.92,87.05,59250.0
2021-11-30 10:30:00,87.04,87.35,85.7,85.7,43065.0,87.04,87.35,85.7,85.7,43065.0
2021-11-30 11:00:00,85.81,86.69,85.72,86.4,46055.0,85.81,86.69,85.72,86.4,46055.0
2021-11-30 11:30:00,86.41,86.44,85.5,86.18,47741.0,86.41,86.44,85.5,86.18,47741.0
2021-11-30 12:00:00,86.14,86.35,85.68,86.15,76678.0,86.14,86.35,85.68,86.15,76678.0
2021-11-30 12:30:00,86.15,86.4,85.72,85.91,41393.0,86.15,86.4,85.72,85.91,41393.0
2021-11-30 13:00:00,85.97,86.31,85.79,86.14,37514.0,85.97,86.31,85.79,86.14,37514.0
2021-11-30 13:30:00,86.19,86.35,85.93,86.27,28678.0,86.19,86.35,85.93,86.27,28678.0
2021-11-30 14:00:00,86.23,86.37,85.75,85.81,40898.0,86.23,86.37,85.75,85.81,40898.0
2021-11-30 14:30:00,85.81,86.13,85.68,86.13,52237.0,85.81,86.13,85.68,86.13,52237.0
2021-11-30 15:00:00,86.16,86.32,85.98,86.09,54880.0,86.16,86.32,85.98,86.09,54880.0
2021-11-30 15:30:00,86.08,86.67,85.83,86.42,248911.0,86.08,86.67,85.83,86.42,248911.0
2021-12-01 09:30:00,86.27,88.2,86.12,87.76,56713.0,86.27,88.2,86.12,87.76,56713.0
2021-12-01 10:00:00,87.55,88.31,87.54,87.75,20388.0,87.55,88.31,87.54,87.75,20388.0
2021-12-01 10:30:00,87.7,87.82,86.83,86.83,45696.0,87.7,87.82,86.83,86.83,45696.0
2021-12-01 11:00:00,86.85,87.59,86.74,87.38,52111.0,86.85,87.59,86.74,87.38,52111.0
2021-12-01 11:30:00,87.4,87.4,86.29,86.46,32403.0,87.4,87.4,86.29,86.46,32403.0
2021-12-01 12:00:00,86.43,87.02,86.19,86.37,30296.0,86.43,87.02,86.19,86.37,30296.0
2021-12-01 12:30:00,86.36,86.77,85.96,85.96,31984.0,86.36,86.77,85.96,85.96,31984.0
2021-12-01 13:00:00,85.9,86.19,85.74,86.19,50846.0,85.9,86.19,85.74,86.19,50846.0
2021-12-01 13:30:00,86.14,86.14,85.31,85.5,35785.0,86.14,86.14,85.31,85.5,35785.0
2021-12-01 14:00:00,85.49,85.49,84.64,85.18,64206.0,85.49,85.49,84.64,85.18,64206.0
2021-12-01 14:30:00,85.18,85.44,84.93,85.06,32476.0,85.18,85.44,84.93,85.06,32476.0
2021-12-01 15:00:00,85.03,85.41,84.9,85.26,77756.0,85.03,85.41,84.9,85.26,77756.0
2021-12-01 15:30:00,85.26,85.35,84.01,84.5,231681.0,85.26,85.35,84.01,84.5,231681.0
2021-12-02 09:30:00,84.42,85.89,84.15,85.5,65231.0,84.42,85.89,84.15,85.5,65231.0
2021-12-02 10:00:00,85.5,85.58,84.47,84.82,33511.0,85.5,85.58,84.47,84.82,33511.0
2021-12-02 10:30:00,84.97,85.7,84.69,85.65,45060.0,84.97,85.7,84.69,85.65,45060.0
2021-12-02 11:00:00,85.65,85.7,85.31,85.37,43626.0,85.65,85.7,85.31,85.37,43626.0
2021-12-02 11:30:00,85.42,85.5,84.39,85.27,31876.0,85.42,85.5,84.39,85.27,31876.0
2021-12-02 12:00:00,85.27,85.31,84.96,85.29,32516.0,85.27,85.31,84.96,85.29,32516.0
2021-12-02 12:30:00,85.25,85.4,85.06,85.26,18166.0,85.25,85.4,85.06,85.26,18166.0
2021-12-02 13:00:00,85.27,85.49,84.52,84.54,24424.0,85.27,85.49,84.52,84.54,24424.0
2021-12-02 13:30:00,84.58,85.23,84.36,85.08,23075.0,84.58,85.23,84.36,85.08,23075.0
2021-12-02 14:00:00,85.08,85.13,84.5,84.53,40398.0,85.08,85.13,84.5,84.53,40398.0
2021-12-02 14:30:00,84.64,84.71,84.33,84.49,40835.0,84.64,84.71,84.33,84.49,40835.0
2021-12-02 15:00:00,84.53,85.07,84.52,84.88,56310.0,84.53,85.07,84.52,84.88,56310.0
2021-12-02 15:30:00,84.88,85.0,84.46,84.64,113908.0,84.88,85.0,84.46,84.64,113908.0
2021-12-03 09:30:00,84.65,84.97,83.32,83.32,42020.0,84.65,84.97,83.32,83.32,42020.0
2021-12-03 10:00:00,83.3,83.91,82.79,83.42,24346.0,83.3,83.91,82.79,83.42,24346.0
2021-12-03 10:30:00,83.43,83.43,82.37,82.91,67392.0,83.43,83.43,82.37,82.91,67392.0
2021-12-03 11:00:00,82.88,83.23,82.55,83.23,53116.0,82.88,83.23,82.55,83.23,53116.0
2021-12-03 11:30:00,83.23,83.51,82.89,82.89,30584.0,83.23,83.51,82.89,82.89,30584.0
2021-12-03 12:00:00,82.83,83.14,82.73,82.8,41957.0,82.83,83.14,82.73,82.8,41957.0
2021-12-03 12:30:00,82.74,83.18,82.34,83.02,30293.0,82.74,83.18,82.34,83.02,30293.0
2021-12-03 13:00:00,83.0,83.35,82.85,83.0,49526.0,83.0,83.35,82.85,83.0,49526.0
2021-12-03 13:30:00,83.0,83.31,82.9,83.2,48902.0,83.0,83.31,82.9,83.2,48902.0
2021-12-03 14:00:00,83.21,83.24,82.8,82.94,48551.0,83.21,83.24,82.8,82.94,48551.0
2021-12-03 14:30:00,82.98,83.02,82.71,82.75,31165.0,82.98,83.02,82.71,82.75,31165.0
2021-12-03 15:00:00,82.75,83.07,82.56,82.96,61930.0,82.75,83.07,82.56,82.96,61930.0
2021-12-03 15:30:00,82.94,83.22,82.5,82.99,225346.0,82.94,83.22,82.5,82.99,225346.0
2021-12-06 09:30:00,81.9,83.32,81.15,83.23,63666.0,81.9,83.32,81.15,83.23,63666.0
2021-12-06 10:00:00,83.08,83.93,82.88,83.7,104925.0,83.08,83.93,82.88,83.7,104925.0
2021-12-06 10:30:00,83.76,84.1,83.18,83.38,48986.0,83.76,84.1,83.18,83.38,48986.0
2021-12-06 11:00:00,83.41,83.54,82.96,83.42,26351.0,83.41,83.54,82.96,83.42,26351.0
2021-12-06 11:30:00,83.38,83.81,83.16,83.46,33509.0,83.38,83.81,83.16,83.46,33509.0
2021-12-06 12:00:00,83.45,83.82,83.41,83.76,35478.0,83.45,83.82,83.41,83.76,35478.0
2021-12-06 12:30:00,83.73,84.12,83.64,84.11,16335.0,83.73,84.12,83.64,84.11,16335.0
2021-12-06 13:00:00,84.1,84.67,84.05,84.6,30735.0,84.1,84.67,84.05,84.6,30735.0
2021-12-06 13:30:00,84.57,84.97,84.3,84.31,74077.0,84.57,84.97,84.3,84.31,74077.0
2021-12-06 14:00:00,84.26,84.53,84.2,84.31,22412.0,84.26,84.53,84.2,84.31,22412.0
2021-12-06 14:30:00,84.35,84.41,84.04,84.19,15355.0,84.35,84.41,84.04,84.19,15355.0
2021-12-06 15:00:00,84.28,84.55,84.17,84.29,33149.0,84.28,84.55,84.17,84.29,33149.0
2021-12-06 15:30:00,84.3,84.64,84.19,84.21,87237.0,84.3,84.64,84.19,84.21,87237.0
2021-12-07 09:30:00,85.16,86.04,85.0,85.05,89627.0,85.16,86.04,85.0,85.05,89627.0
2021-12-07 10:00:00,85.13,86.14,84.71,86.09,97322.0,85.13,86.14,84.71,86.09,97322.0
2021-12-07 10:30:00,86.08,86.36,85.74,85.98,49130.0,86.08,86.36,85.74,85.98,49130.0
2021-12-07 11:00:00,86.06,86.51,85.99,86.3,61448.0,86.06,86.51,85.99,86.3,61448.0
2021-12-07 11:30:00,86.38,86.62,86.22,86.43,32509.0,86.38,86.62,86.22,86.43,32509.0
2021-12-07 12:00:00,86.42,86.52,86.06,86.15,29536.0,86.42,86.52,86.06,86.15,29536.0
2021-12-07 12:30:00,86.12,86.41,86.04,86.29,25160.0,86.12,86.41,86.04,86.29,25160.0
2021-12-07 13:00:00,86.26,86.27,85.93,86.02,21142.0,86.26,86.27,85.93,86.02,21142.0
2021-12-07 13:30:00,86.03,86.18,85.8,86.14,21060.0,86.03,86.18,85.8,86.14,21060.0
2021-12-07 14:00:00,86.17,86.21,85.94,86.13,25087.0,86.17,86.21,85.94,86.13,25087.0
2021-12-07 14:30:00,86.12,86.19,85.99,85.99,29506.0,86.12,86.19,85.99,85.99,29506.0
2021-12-07 15:00:00,86.0,86.29,85.88,86.13,47253.0,86.0,86.29,85.88,86.13,47253.0
2021-12-07 15:30:00,86.1,86.25,85.84,86.12,123233.0,86.1,86.25,85.84,86.12,123233.0
2021-12-08 09:30:00,86.72,86.91,85.85,86.5,41545.0,86.72,86.91,85.85,86.5,41545.0
2021-12-08 10:00:00,86.48,87.7,86.37,87.67,68086.0,86.48,87.7,86.37,87.67,68086.0
2021-12-08 10:30:00,87.69,87.74,87.06,87.33,45623.0,87.69,87.74,87.06,87.33,45623.0
2021-12-08 11:00:00,87.38,88.83,87.36,88.82,90134.0,87.38,88.83,87.36,88.82,90134.0
2021-12-08 11:30:00,88.78,89.05,88.52,88.67,63432.0,88.78,89.05,88.52,88.67,63432.0
2021-12-08 12:00:00,88.68,88.96,88.2,88.21,29147.0,88.68,88.96,88.2,88.21,29147.0
2021-12-08 12:30:00,88.25,88.56,88.18,88.46,29641.0,88.25,88.56,88.18,88.46,29641.0
2021-12-08 13:00:00,88.42,88.73,88.4,88.6,14696.0,88.42,88.73,88.4,88.6,14696.0
2021-12-08 13:30:00,88.61,88.89,88.5,88.72,21009.0,88.61,88.89,88.5,88.72,21009.0
2021-12-08 14:00:00,88.69,88.98,88.35,88.41,34166.0,88.69,88.98,88.35,88.41,34166.0
2021-12-08 14:30:00,88.47,88.9,88.45,88.9,33994.0,88.47,88.9,88.45,88.9,33994.0
2021-12-08 15:00:00,88.92,89.02,88.61,88.85,34974.0,88.92,89.02,88.61,88.85,34974.0
2021-12-08 15:30:00,88.86,89.01,88.38,88.38,108491.0,88.86,89.01,88.38,88.38,108491.0
2021-12-09 09:30:00,88.07,88.91,87.4,88.23,96251.0,88.07,88.91,87.4,88.23,96251.0
2021-12-09 10:00:00,88.23,88.32,87.72,87.72,46598.0,88.23,88.32,87.72,87.72,46598.0
2021-12-09 10:30:00,87.67,87.67,87.23,87.33,30549.0,87.67,87.67,87.23,87.33,30549.0
2021-12-09 11:00:00,87.27,87.27,86.28,86.45,62541.0,87.27,87.27,86.28,86.45,62541.0
2021-12-09 11:30:00,86.45,86.58,85.94,86.01,66461.0,86.45,86.58,85.94,86.01,66461.0
2021-12-09 12:00:00,86.01,86.27,85.99,86.17,36301.0,86.01,86.27,85.99,86.17,36301.0
2021-12-09 12:30:00,86.12,86.68,86.04,86.64,34545.0,86.12,86.68,86.04,86.64,34545.0
2021-12-09 13:00:00,86.59,86.74,86.16,86.31,19176.0,86.59,86.74,86.16,86.31,19176.0
2021-12-09 13:30:00,86.24,86.38,85.94,86.15,17158.0,86.24,86.38,85.94,86.15,17158.0
2021-12-09 14:00:00,86.2,86.34,86.1,86.31,25097.0,86.2,86.34,86.1,86.31,25097.0
2021-12-09 14:30:00,86.33,86.58,86.23,86.37,30745.0,86.33,86.58,86.23,86.37,30745.0
2021-12-09 15:00:00,86.39,86.85,86.12,86.15,73442.0,86.39,86.85,86.12,86.15,73442.0
2021-12-09 15:30:00,86.11,86.32,85.49,85.64,180269.0,86.11,86.32,85.49,85.64,180269.0
2021-12-10 09:30:00,85.32,85.88,84.6,85.11,38816.0,85.32,85.88,84.6,85.11,38816.0
2021-12-10 10:00:00,85.1,85.74,85.06,85.48,39626.0,85.1,85.74,85.06,85.48,39626.0
2021-12-10 10:30:00,85.56,85.56,84.74,85.01,24823.0,85.56,85.56,84.74,85.01,24823.0
2021-12-10 11:00:00,85.07,85.07,84.46,84.75,36217.0,85.07,85.07,84.46,84.75,36217.0
2021-12-10 11:30:00,84.79,84.79,84.12,84.26,49011.0,84.79,84.79,84.12,84.26,49011.0
2021-12-10 12:00:00,84.25,84.58,84.05,84.3,52789.0,84.25,84.58,84.05,84.3,52789.0
2021-12-10 12:30:00,84.33,84.51,84.04,84.39,41151.0,84.33,84.51,84.04,84.39,41151.0
2021-12-10 13:00:00,84.38,84.99,84.38,84.95,45960.0,84.38,84.99,84.38,84.95,45960.0
2021-12-10 13:30:00,84.92,85.09,84.66,85.01,37031.0,84.92,85.09,84.66,85.01,37031.0
2021-12-10 14:00:00,84.98,85.03,84.87,85.03,26255.0,84.98,85.03,84.87,85.03,26255.0
2021-12-10 14:30:00,85.03,85.16,84.98,85.02,22074.0,85.03,85.16,84.98,85.02,22074.0
2021-12-10 15:00:00,84.99,85.06,84.83,84.94,51876.0,84.99,85.06,84.83,84.94,51876.0
2021-12-10 15:30:00,84.95,85.18,84.75,85.0,148186.0,84.95,85.18,84.75,85.0,148186.0
2021-12-13 09:30:00,84.6,85.33,83.87,84.0,83711.0,84.6,85.33,83.87,84.0,83711.0
2021-12-13 10:00:00,84.06,84.44,83.77,84.21,43562.0,84.06,84.44,83.77,84.21,43562.0
2021-12-13 10:30:00,84.26,84.69,84.18,84.24,46151.0,84.26,84.69,84.18,84.24,46151.0
2021-12-13 11:00:00,84.19,84.56,83.74,83.79,37252.0,84.19,84.56,83.74,83.79,37252.0
2021-12-13 11:30:00,83.79,84.1,83.45,83.55,56991.0,83.79,84.1,83.45,83.55,56991.0
2021-12-13 12:00:00,83.5,84.01,83.34,84.0,56603.0,83.5,84.01,83.34,84.0,56603.0
2021-12-13 12:30:00,84.0,84.02,83.68,83.91,79774.0,84.0,84.02,83.68,83.91,79774.0
2021-12-13 13:00:00,83.89,84.05,83.73,83.81,51314.0,83.89,84.05,83.73,83.81,51314.0
2021-12-13 13:30:00,83.81,83.88,83.58,83.69,51863.0,83.81,83.88,83.58,83.69,51863.0
2021-12-13 14:00:00,83.61,84.0,83.57,83.71,124963.0,83.61,84.0,83.57,83.71,124963.0
2021-12-13 14:30:00,83.79,84.05,83.63,83.99,42861.0,83.79,84.05,83.63,83.99,42861.0
2021-12-13 15:00:00,84.05,84.11,83.9,83.94,47506.0,84.05,84.11,83.9,83.94,47506.0
2021-12-13 15:30:00,83.95,84.04,83.73,83.78,166530.0,83.95,84.04,83.73,83.78,166530.0
2021-12-14 09:30:00,83.06,84.02,82.63,83.7,52522.0,83.06,84.02,82.63,83.7,52522.0
2021-12-14 10:00:00,83.68,84.0,83.55,83.82,87847.0,83.68,84.0,83.55,83.82,87847.0
2021-12-14 10:30:00,83.83,83.94,83.07,83.13,152522.0,83.83,83.94,83.07,83.13,152522.0
2021-12-14 11:00:00,83.16,83.33,82.9,83.15,50713.0,83.16,83.33,82.9,83.15,50713.0
2021-12-14 11:30:00,83.12,83.12,82.6,82.87,91107.0,83.12,83.12,82.6,82.87,91107.0
2021-12-14 12:00:00,82.84,83.16,82.75,82.99,30566.0,82.84,83.16,82.75,82.99,30566.0
2021-12-14 12:30:00,83.05,83.05,82.69,82.92,97292.0,83.05,83.05,82.69,82.92,97292.0
2021-12-14 13:00:00,82.89,83.0,82.71,82.83,47011.0,82.89,83.0,82.71,82.83,47011.0
2021-12-14 13:30:00,82.84,82.87,82.41,82.53,26315.0,82.84,82.87,82.41,82.53,26315.0
2021-12-14 14:00:00,82.48,82.85,82.08,82.57,51048.0,82.48,82.85,82.08,82.57,51048.0
2021-12-14 14:30:00,82.64,83.11,82.64,83.01,30669.0,82.64,83.11,82.64,83.01,30669.0
2021-12-14 15:00:00,83.01,83.31,82.88,83.27,93101.0,83.01,83.31,82.88,83.27,93101.0
2021-12-14 15:30:00,83.24,83.37,82.82,82.85,229240.0,83.24,83.37,82.82,82.85,229240.0
2021-12-15 09:30:00,82.71,83.0,82.29,82.87,53307.0,82.71,83.0,82.29,82.87,53307.0
2021-12-15 10:00:00,82.77,83.05,82.41,82.67,45142.0,82.77,83.05,82.41,82.67,45142.0
2021-12-15 10:30:00,82.66,82.84,82.19,82.19,37418.0,82.66,82.84,82.19,82.19,37418.0
2021-12-15 11:00:00,82.18,82.68,82.1,82.5,55965.0,82.18,82.68,82.1,82.5,55965.0
2021-12-15 11:30:00,82.51,82.53,82.05,82.3,47900.0,82.51,82.53,82.05,82.3,47900.0
2021-12-15 12:00:00,82.3,82.44,82.01,82.25,26118.0,82.3,82.44,82.01,82.25,26118.0
2021-12-15 12:30:00,82.22,82.36,82.09,82.28,20422.0,82.22,82.36,82.09,82.28,20422.0
2021-12-15 13:00:00,82.26,82.32,81.96,82.0,36538.0,82.26,82.32,81.96,82.0,36538.0
2021-12-15 13:30:00,82.01,82.43,82.0,82.33,67992.0,82.01,82.43,82.0,82.33,67992.0
2021-12-15 14:00:00,82.31,83.23,81.94,83.06,85416.0,82.31,83.23,81.94,83.06,85416.0
2021-12-15 14:30:00,83.01,83.08,82.56,82.95,65267.0,83.01,83.08,82.56,82.95,65267.0
2021-12-15 15:00:00,82.94,84.32,82.9,84.28,271783.0,82.94,84.32,82.9,84.28,271783.0
2021-12-15 15:30:00,84.32,84.68,84.09,84.09,403997.0,84.32,84.68,84.09,84.09,403997.0
2021-12-16 09:30:00,84.49,85.61,84.13,84.44,63848.0,84.49,85.61,84.13,84.44,63848.0
2021-12-16 10:00:00,84.31,84.4,83.48,83.69,31749.0,84.31,84.4,83.48,83.69,31749.0
2021-12-16 10:30:00,83.7,83.73,83.31,83.48,60416.0,83.7,83.73,83.31,83.48,60416.0
2021-12-16 11:00:00,83.48,83.53,83.13,83.44,32097.0,83.48,83.53,83.13,83.44,32097.0
2021-12-16 11:30:00,83.46,83.57,83.17,83.24,30164.0,83.46,83.57,83.17,83.24,30164.0
2021-12-16 12:00:00,83.28,83.46,82.95,82.95,50227.0,83.28,83.46,82.95,82.95,50227.0
2021-12-16 12:30:00,82.93,83.15,82.93,83.05,14806.0,82.93,83.15,82.93,83.05,14806.0
2021-12-16 13:00:00,83.06,83.25,82.77,82.95,20651.0,83.06,83.25,82.77,82.95,20651.0
2021-12-16 13:30:00,82.99,83.32,82.87,83.12,153068.0,82.99,83.32,82.87,83.12,153068.0
2021-12-16 14:00:00,83.17,83.37,82.86,82.87,56100.0,83.17,83.37,82.86,82.87,56100.0
2021-12-16 14:30:00,82.92,83.09,82.67,83.04,100573.0,82.92,83.09,82.67,83.04,100573.0
2021-12-16 15:00:00,83.0,83.57,82.96,83.47,41452.0,83.0,83.57,82.96,83.47,41452.0
2021-12-16 15:30:00,83.51,83.86,83.4,83.66,130360.0,83.51,83.86,83.4,83.66,130360.0
2021-12-17 09:30:00,83.22,84.73,82.65,84.68,66067.0,83.22,84.73,82.65,84.68,66067.0
2021-12-17 10:00:00,84.75,85.49,84.65,85.42,49313.0,84.75,85.49,84.65,85.42,49313.0
2021-12-17 10:30:00,85.38,86.1,85.25,85.82,49848.0,85.38,86.1,85.25,85.82,49848.0
2021-12-17 11:00:00,85.76,86.31,85.74,86.27,44261.0,85.76,86.31,85.74,86.27,44261.0
2021-12-17 11:30:00,86.24,86.84,86.21,86.76,104543.0,86.24,86.84,86.21,86.76,104543.0
2021-12-17 12:00:00,86.73,87.23,86.6,86.67,48156.0,86.73,87.23,86.6,86.67,48156.0
2021-12-17 12:30:00,86.65,87.12,86.61,87.09,35281.0,86.65,87.12,86.61,87.09,35281.0
2021-12-17 13:00:00,87.09,87.72,87.08,87.72,71085.0,87.09,87.72,87.08,87.72,71085.0
2021-12-17 13:30:00,87.71,87.97,87.0,87.28,100755.0,87.71,87.97,87.0,87.28,100755.0
2021-12-17 14:00:00,87.26,87.33,87.03,87.14,41828.0,87.26,87.33,87.03,87.14,41828.0
2021-12-17 14:30:00,87.2,87.47,87.06,87.11,34352.0,87.2,87.47,87.06,87.11,34352.0
2021-12-17 15:00:00,87.11,87.36,86.98,87.13,55448.0,87.11,87.36,86.98,87.13,55448.0
2021-12-17 15:30:00,87.14,87.16,86.22,86.48,213103.0,87.14,87.16,86.22,86.48,213103.0
2021-12-20 09:30:00,85.69,86.21,85.05,86.14,43299.0,85.69,86.21,85.05,86.14,43299.0
2021-12-20 10:00:00,86.21,86.89,86.16,86.62,55566.0,86.21,86.89,86.16,86.62,55566.0
2021-12-20 10:30:00,86.62,86.67,86.1,86.46,57542.0,86.62,86.67,86.1,86.46,57542.0
2021-12-20 11:00:00,86.49,86.65,86.09,86.34,56578.0,86.49,86.65,86.09,86.34,56578.0
2021-12-20 11:30:00,86.29,86.86,86.27,86.61,63068.0,86.29,86.86,86.27,86.61,63068.0
2021-12-20 12:00:00,86.66,86.77,86.38,86.53,38926.0,86.66,86.77,86.38,86.53,38926.0
2021-12-20 12:30:00,86.53,86.67,86.24,86.51,23110.0,86.53,86.67,86.24,86.51,23110.0
2021-12-20 13:00:00,86.54,86.79,86.51,86.61,27325.0,86.54,86.79,86.51,86.61,27325.0
2021-12-20 13:30:00,86.58,87.09,86.52,86.73,36517.0,86.58,87.09,86.52,86.73,36517.0
2021-12-20 14:00:00,86.66,86.96,86.55,86.76,32663.0,86.66,86.96,86.55,86.76,32663.0
2021-12-20 14:30:00,86.75,87.24,86.7,87.05,40270.0,86.75,87.24,86.7,87.05,40270.0
2021-12-20 15:00:00,87.07,87.43,87.06,87.36,53472.0,87.07,87.43,87.06,87.36,53472.0
2021-12-20 15:30:00,87.33,87.34,86.87,86.9,155571.0,87.33,87.34,86.87,86.9,155571.0
2021-12-21 09:30:00,86.95,88.26,86.95,87.88,84661.0,86.95,88.26,86.95,87.88,84661.0
2021-12-21 10:00:00,87.95,89.31,87.78,88.81,108277.0,87.95,89.31,87.78,88.81,108277.0
2021-12-21 10:30:00,88.84,89.46,88.71,89.29,77060.0,88.84,89.46,88.71,89.29,77060.0
2021-12-21 11:00:00,89.28,89.89,89.22,89.6,93393.0,89.28,89.89,89.22,89.6,93393.0
2021-12-21 11:30:00,89.61,89.71,89.26,89.5,36422.0,89.61,89.71,89.26,89.5,36422.0
2021-12-21 12:00:00,89.5,89.71,89.39,89.63,53596.0,89.5,89.71,89.39,89.63,53596.0
2021-12-21 12:30:00,89.62,89.64,88.9,88.9,51677.0,89.62,89.64,88.9,88.9,51677.0
2021-12-21 13:00:00,88.92,89.02,88.66,88.7,45305.0,88.92,89.02,88.66,88.7,45305.0
2021-12-21 13:30:00,88.71,89.17,88.64,88.95,35587.0,88.71,89.17,88.64,88.95,35587.0
2021-12-21 14:00:00,88.96,89.0,88.71,88.97,28245.0,88.96,89.0,88.71,88.97,28245.0
2021-12-21 14:30:00,88.97,89.37,88.96,89.31,34340.0,88.97,89.37,88.96,89.31,34340.0
2021-12-21 15:00:00,89.31,89.31,88.89,88.98,49979.0,89.31,89.31,88.89,88.98,49979.0
2021-12-21 15:30:00,88.98,89.73,88.89,89.7,162954.0,88.98,89.73,88.89,89.7,162954.0
2021-12-22 09:30:00,89.63,89.82,88.55,88.76,22972.0,89.63,89.82,88.55,88.76,22972.0
2021-12-22 10:00:00,88.87,89.07,88.63,88.71,18355.0,88.87,89.07,88.63,88.71,18355.0
2021-12-22 10:30:00,88.78,89.62,88.64,89.43,20274.0,88.78,89.62,88.64,89.43,20274.0
2021-12-22 11:00:00,89.41,89.77,89.26,89.46,19199.0,89.41,89.77,89.26,89.46,19199.0
2021-12-22 11:30:00,89.53,89.53,89.09,89.26,19844.0,89.53,89.53,89.09,89.26,19844.0
2021-12-22 12:00:00,89.24,89.48,89.01,89.45,20824.0,89.24,89.48,89.01,89.45,20824.0
2021-12-22 12:30:00,89.41,89.85,89.4,89.77,29968.0,89.41,89.85,89.4,89.77,29968.0
2021-12-22 13:00:00,89.78,90.2,89.65,90.18,46016.0,89.78,90.2,89.65,90.18,46016.0
2021-12-22 13:30:00,90.19,90.36,89.71,89.94,24120.0,90.19,90.36,89.71,89.94,24120.0
2021-12-22 14:00:00,89.93,89.95,89.47,89.47,14721.0,89.93,89.95,89.47,89.47,14721.0
2021-12-22 14:30:00,89.5,89.75,89.49,89.69,12840.0,89.5,89.75,89.49,89.69,12840.0
2021-12-22 15:00:00,89.73,90.1,89.6,89.64,21685.0,89.73,90.1,89.6,89.64,21685.0
2021-12-22 15:30:00,89.69,90.0,89.65,89.97,87338.0,89.69,90.0,89.65,89.97,87338.0
2021-12-23 09:30:00,89.88,90.47,89.5,90.46,29264.0,89.88,90.47,89.5,90.46,29264.0
2021-12-23 10:00:00,90.48,90.5,89.78,90.0,14732.0,90.48,90.5,89.78,90.0,14732.0
2021-12-23 10:30:00,90.0,90.44,89.96,90.3,14792.0,90.0,90.44,89.96,90.3,14792.0
2021-12-23 11:00:00,90.35,90.35,90.01,90.23,24677.0,90.35,90.35,90.01,90.23,24677.0
2021-12-23 11:30:00,90.23,90.48,90.22,90.29,19823.0,90.23,90.48,90.22,90.29,19823.0
2021-12-23 12:00:00,90.29,90.41,90.25,90.33,15911.0,90.29,90.41,90.25,90.33,15911.0
2021-12-23 12:30:00,90.41,90.82,90.3,90.68,38343.0,90.41,90.82,90.3,90.68,38343.0
2021-12-23 13:00:00,90.75,90.98,90.7,90.94,23699.0,90.75,90.98,90.7,90.94,23699.0
2021-12-23 13:30:00,90.98,91.74,90.89,91.29,54254.0,90.98,91.74,90.89,91.29,54254.0
2021-12-23 14:00:00,91.31,91.39,91.14,91.24,13882.0,91.31,91.39,91.14,91.24,13882.0
2021-12-23 14:30:00,91.21,91.51,91.2,91.23,32238.0,91.21,91.51,91.2,91.23,32238.0
2021-12-23 15:00:00,91.15,91.28,90.83,90.99,26688.0,91.15,91.28,90.83,90.99,26688.0
2021-12-23 15:30:00,91.0,91.16,90.89,91.11,100266.0,91.0,91.16,90.89,91.11,100266.0
2021-12-27 09:30:00,90.74,91.18,90.29,90.63,27274.0,90.74,91.18,90.29,90.63,27274.0
2021-12-27 10:00:00,90.58,91.14,90.42,90.54,16503.0,90.58,91.14,90.42,90.54,16503.0
2021-12-27 10:30:00,90.45,91.0,90.12,90.97,20405.0,90.45,91.0,90.12,90.97,20405.0
2021-12-27 11:00:00,90.97,91.13,90.4,90.43,10655.0,90.97,91.13,90.4,90.43,10655.0
2021-12-27 11:30:00,90.44,91.08,90.44,90.65,16841.0,90.44,91.08,90.44,90.65,16841.0
2021-12-27 12:00:00,90.61,90.9,90.58,90.84,11560.0,90.61,90.9,90.58,90.84,11560.0
2021-12-27 12:30:00,90.85,90.85,90.27,90.56,14949.0,90.85,90.85,90.27,90.56,14949.0
2021-12-27 13:00:00,90.56,90.6,90.48,90.57,9290.0,90.56,90.6,90.48,90.57,9290.0
2021-12-27 13:30:00,90.58,90.7,90.5,90.61,9987.0,90.58,90.7,90.5,90.61,9987.0
2021-12-27 14:00:00,90.62,90.69,90.51,90.58,6659.0,90.62,90.69,90.51,90.58,6659.0
2021-12-27 14:30:00,90.58,90.61,90.3,90.4,25882.0,90.58,90.61,90.3,90.4,25882.0
2021-12-27 15:00:00,90.44,90.69,90.34,90.65,12607.0,90.44,90.69,90.34,90.65,12607.0
2021-12-27 15:30:00,90.68,90.94,90.38,90.73,125087.0,90.68,90.94,90.38,90.73,125087.0
2021-12-28 09:30:00,90.5,90.85,90.16,90.53,11529.0,90.5,90.85,90.16,90.53,11529.0
2021-12-28 10:00:00,90.73,90.88,90.49,90.74,19801.0,90.73,90.88,90.49,90.74,19801.0
2021-12-28 10:30:00,90.72,90.72,89.83,90.1,17343.0,90.72,90.72,89.83,90.1,17343.0
2021-12-28 11:00:00,90.17,90.2,89.59,89.86,15155.0,90.17,90.2,89.59,89.86,15155.0
2021-12-28 11:30:00,89.84,90.19,89.82,90.0,15731.0,89.84,90.19,89.82,90.0,15731.0
2021-12-28 12:00:00,89.96,90.05,89.82,89.91,6564.0,89.96,90.05,89.82,89.91,6564.0
2021-12-28 12:30:00,89.69,89.84,89.45,89.63,12227.0,89.69,89.84,89.45,89.63,12227.0
2021-12-28 13:00:00,89.68,89.8,89.51,89.7,5392.0,89.68,89.8,89.51,89.7,5392.0
2021-12-28 13:30:00,89.64,89.71,89.54,89.63,5878.0,89.64,89.71,89.54,89.63,5878.0
2021-12-28 14:00:00,89.5,89.74,89.32,89.67,9567.0,89.5,89.74,89.32,89.67,9567.0
2021-12-28 14:30:00,89.7,89.73,89.46,89.52,8125.0,89.7,89.73,89.46,89.52,8125.0
2021-12-28 15:00:00,89.55,89.58,89.22,89.42,8905.0,89.55,89.58,89.22,89.42,8905.0
2021-12-28 15:30:00,89.45,89.7,89.25,89.48,78322.0,89.45,89.7,89.25,89.48,78322.0
2021-12-29 09:30:00,89.55,89.78,88.78,88.81,16492.0,89.55,89.78,88.78,88.81,16492.0
2021-12-29 10:00:00,88.86,88.93,88.53,88.61,9908.0,88.86,88.93,88.53,88.61,9908.0
2021-12-29 10:30:00,88.71,89.05,88.68,88.89,17020.0,88.71,89.05,88.68,88.89,17020.0
2021-12-29 11:00:00,88.96,89.17,88.85,88.86,11238.0,88.96,89.17,88.85,88.86,11238.0
2021-12-29 11:30:00,88.84,88.98,88.7,88.77,8295.0,88.84,88.98,88.7,88.77,8295.0
2021-12-29 12:00:00,88.79,88.81,88.41,88.67,8252.0,88.79,88.81,88.41,88.67,8252.0
2021-12-29 12:30:00,88.71,88.94,88.53,88.94,8103.0,88.71,88.94,88.53,88.94,8103.0
2021-12-29 13:00:00,88.97,89.11,88.83,89.06,46593.0,88.97,89.11,88.83,89.06,46593.0
2021-12-29 13:30:00,89.12,89.3,89.09,89.17,37224.0,89.12,89.3,89.09,89.17,37224.0
2021-12-29 14:00:00,89.2,89.57,89.05,89.57,36451.0,89.2,89.57,89.05,89.57,36451.0
2021-12-29 14:30:00,89.54,89.62,89.29,89.39,14996.0,89.54,89.62,89.29,89.39,14996.0
2021-12-29 15:00:00,89.39,89.66,89.27,89.27,25245.0,89.39,89.66,89.27,89.27,25245.0
2021-12-29 15:30:00,89.29,89.8,89.26,89.56,54622.0,89.29,89.8,89.26,89.56,54622.0
2021-12-30 09:30:00,89.95,90.49,88.97,89.95,26827.0,89.95,90.49,88.97,89.95,26827.0
2021-12-30 10:00:00,89.94,90.5,89.93,90.4,19133.0,89.94,90.5,89.93,90.4,19133.0
2021-12-30 10:30:00,90.4,90.79,90.4,90.61,15532.0,90.4,90.79,90.4,90.61,15532.0
2021-12-30 11:00:00,90.67,90.77,90.49,90.71,15944.0,90.67,90.77,90.49,90.71,15944.0
2021-12-30 11:30:00,90.65,90.67,90.32,90.39,27520.0,90.65,90.67,90.32,90.39,27520.0
2021-12-30 12:00:00,90.42,90.52,90.11,90.32,14093.0,90.42,90.52,90.11,90.32,14093.0
2021-12-30 12:30:00,90.25,90.51,90.25,90.34,5195.0,90.25,90.51,90.25,90.34,5195.0
2021-12-30 13:00:00,90.39,90.62,90.25,90.61,9405.0,90.39,90.62,90.25,90.61,9405.0
2021-12-30 13:30:00,90.61,90.62,90.38,90.4,8581.0,90.61,90.62,90.38,90.4,8581.0
2021-12-30 14:00:00,90.31,90.31,90.07,90.07,11737.0,90.31,90.31,90.07,90.07,11737.0
2021-12-30 14:30:00,90.07,90.07,89.86,89.98,7539.0,90.07,90.07,89.86,89.98,7539.0
2021-12-30 15:00:00,89.98,90.02,89.51,89.64,8873.0,89.98,90.02,89.51,89.64,8873.0
2021-12-30 15:30:00,89.67,89.69,89.05,89.15,78437.0,89.67,89.69,89.05,89.15,78437.0
2021-12-31 09:30:00,88.96,89.61,88.76,89.6,7876.0,88.96,89.61,88.76,89.6,7876.0
2021-12-31 10:00:00,89.52,90.07,89.14,89.38,18502.0,89.52,90.07,89.14,89.38,18502.0
2021-12-31 10:30:00,89.45,89.46,89.14,89.23,8044.0,89.45,89.46,89.14,89.23,8044.0
2021-12-31 11:00:00,89.14,89.33,89.06,89.14,8225.0,89.14,89.33,89.06,89.14,8225.0
2021-12-31 11:30:00,89.04,89.21,88.89,89.06,11029.0,89.04,89.21,88.89,89.06,11029.0
2021-12-31 12:00:00,89.09,89.64,88.96,89.07,24326.0,89.09,89.64,88.96,89.07,24326.0
2021-12-31 12:30:00,89.07,89.24,89.0,89.15,11068.0,89.07,89.24,89.0,89.15,11068.0
2021-12-31 13:00:00,89.14,89.26,88.98,89.23,12429.0,89.14,89.26,88.98,89.23,12429.0
2021-12-31 13:30:00,89.19,89.32,89.11,89.24,10678.0,89.19,89.32,89.11,89.24,10678.0
2021-12-31 14:00:00,89.24,89.24,88.95,89.09,11859.0,89.24,89.24,88.95,89.09,11859.0
2021-12-31 14:30:00,89.09,89.15,88.71,88.75,12106.0,89.09,89.15,88.71,88.75,12106.0
2021-12-31 15:00:00,88.74,88.91,88.51,88.65,14630.0,88.74,88.91,88.51,88.65,14630.0
2021-12-31 15:30:00,88.65,88.8,88.22,88.35,56541.0,88.65,88.8,88.22,88.35,56541.0
2022-01-03 09:30:00,88.1,88.35,87.1,87.5,37122.0,88.1,88.35,87.1,87.5,37122.0
2022-01-03 10:00:00,87.52,88.58,87.52,88.36,60440.0,87.52,88.58,87.52,88.36,60440.0
2022-01-03 10:30:00,88.36,88.4,87.91,88.25,33787.0,88.36,88.4,87.91,88.25,33787.0
2022-01-03 11:00:00,88.25,88.56,88.12,88.19,29043.0,88.25,88.56,88.12,88.19,29043.0
2022-01-03 11:30:00,88.31,88.39,88.11,88.13,27023.0,88.31,88.39,88.11,88.13,27023.0
2022-01-03 12:00:00,88.01,88.13,87.84,87.97,13565.0,88.01,88.13,87.84,87.97,13565.0
2022-01-03 12:30:00,87.98,88.28,87.85,88.23,17742.0,87.98,88.28,87.85,88.23,17742.0
2022-01-03 13:00:00,88.23,88.38,88.03,88.3,23433.0,88.23,88.38,88.03,88.3,23433.0
2022-01-03 13:30:00,88.34,88.35,87.92,88.23,19933.0,88.34,88.35,87.92,88.23,19933.0
2022-01-03 14:00:00,88.28,88.62,88.24,88.55,25804.0,88.28,88.62,88.24,88.55,25804.0
2022-01-03 14:30:00,88.55,88.94,88.55,88.93,30782.0,88.55,88.94,88.55,88.93,30782.0
2022-01-03 15:00:00,88.91,89.43,88.86,89.0,50132.0,88.91,89.43,88.86,89.0,50132.0
2022-01-03 15:30:00,89.02,89.38,88.92,89.36,74380.0,89.02,89.38,88.92,89.36,74380.0
2022-01-04 09:30:00,88.98,89.29,88.04,88.72,57498.0,88.98,89.29,88.04,88.72,57498.0
2022-01-04 10:00:00,88.62,88.62,87.28,87.31,60679.0,88.62,88.62,87.28,87.31,60679.0
2022-01-04 10:30:00,87.35,87.48,86.79,87.0,55996.0,87.35,87.48,86.79,87.0,55996.0
2022-01-04 11:00:00,87.11,87.56,86.71,87.09,37503.0,87.11,87.56,86.71,87.09,37503.0
2022-01-04 11:30:00,87.12,87.16,86.74,86.78,45963.0,87.12,87.16,86.74,86.78,45963.0
2022-01-04 12:00:00,86.71,86.71,86.1,86.18,47569.0,86.71,86.71,86.1,86.18,47569.0
2022-01-04 12:30:00,86.21,86.52,86.03,86.38,79976.0,86.21,86.52,86.03,86.38,79976.0
2022-01-04 13:00:00,86.38,86.42,85.79,85.79,28467.0,86.38,86.42,85.79,85.79,28467.0
2022-01-04 13:30:00,85.78,86.01,85.64,85.73,29049.0,85.78,86.01,85.64,85.73,29049.0
2022-01-04 14:00:00,85.73,86.35,85.53,86.1,42883.0,85.73,86.35,85.53,86.1,42883.0
2022-01-04 14:30:00,86.08,86.13,85.88,85.97,50129.0,86.08,86.13,85.88,85.97,50129.0
2022-01-04 15:00:00,85.99,86.82,85.9,86.81,75061.0,85.99,86.82,85.9,86.81,75061.0
2022-01-04 15:30:00,86.9,87.36,86.69,87.2,197855.0,86.9,87.36,86.69,87.2,197855.0
2022-01-05 09:30:00,87.17,87.55,86.18,86.87,69554.0,87.17,87.55,86.18,86.87,69554.0
2022-01-05 10:00:00,86.8,87.24,86.58,87.2,54006.0,86.8,87.24,86.58,87.2,54006.0
2022-01-05 10:30:00,87.23,87.62,87.06,87.09,40616.0,87.23,87.62,87.06,87.09,40616.0
2022-01-05 11:00:00,87.06,87.39,86.98,87.14,47978.0,87.06,87.39,86.98,87.14,47978.0
2022-01-05 11:30:00,87.17,87.44,86.98,87.01,37222.0,87.17,87.44,86.98,87.01,37222.0
2022-01-05 12:00:00,87.0,87.08,86.86,86.89,31313.0,87.0,87.08,86.86,86.89,31313.0
2022-01-05 12:30:00,86.89,86.92,86.07,86.21,35703.0,86.89,86.92,86.07,86.21,35703.0
2022-01-05 13:00:00,86.15,86.29,86.0,86.09,21750.0,86.15,86.29,86.0,86.09,21750.0
2022-01-05 13:30:00,86.05,86.18,85.76,86.04,35310.0,86.05,86.18,85.76,86.04,35310.0
2022-01-05 14:00:00,86.01,86.1,85.52,85.7,65521.0,86.01,86.1,85.52,85.7,65521.0
2022-01-05 14:30:00,85.74,85.81,84.62,84.92,90010.0,85.74,85.81,84.62,84.92,90010.0
2022-01-05 15:00:00,84.84,84.85,84.07,84.23,59634.0,84.84,84.85,84.07,84.23,59634.0
2022-01-05 15:30:00,84.23,84.65,83.99,84.33,169857.0,84.23,84.65,83.99,84.33,169857.0
2022-01-06 09:30:00,84.33,85.32,83.35,83.35,37657.0,84.33,85.32,83.35,83.35,37657.0
2022-01-06 10:00:00,83.41,84.27,83.23,84.04,93402.0,83.41,84.27,83.23,84.04,93402.0
2022-01-06 10:30:00,84.1,85.32,84.1,85.25,36742.0,84.1,85.32,84.1,85.25,36742.0
2022-01-06 11:00:00,85.23,85.74,84.93,85.56,33070.0,85.23,85.74,84.93,85.56,33070.0
2022-01-06 11:30:00,85.59,85.75,85.15,85.55,35832.0,85.59,85.75,85.15,85.55,35832.0
2022-01-06 12:00:00,85.56,85.8,85.43,85.66,44972.0,85.56,85.8,85.43,85.66,44972.0
2022-01-06 12:30:00,85.63,85.9,85.49,85.72,60926.0,85.63,85.9,85.49,85.72,60926.0
2022-01-06 13:00:00,85.64,85.81,85.12,85.19,39722.0,85.64,85.81,85.12,85.19,39722.0
2022-01-06 13:30:00,85.19,85.54,85.02,85.38,16183.0,85.19,85.54,85.02,85.38,16183.0
2022-01-06 14:00:00,85.44,85.62,85.31,85.58,13772.0,85.44,85.62,85.31,85.58,13772.0
2022-01-06 14:30:00,85.62,85.95,85.36,85.91,43442.0,85.62,85.95,85.36,85.91,43442.0
2022-01-06 15:00:00,85.94,85.94,85.34,85.62,88776.0,85.94,85.94,85.34,85.62,88776.0
2022-01-06 15:30:00,85.64,85.78,84.95,85.19,94116.0,85.64,85.78,84.95,85.19,94116.0
2022-01-07 09:30:00,86.4,88.24,85.63,88.06,123964.0,86.4,88.24,85.63,88.06,123964.0
2022-01-07 10:00:00,88.06,88.27,87.59,87.84,45335.0,88.06,88.27,87.59,87.84,45335.0
2022-01-07 10:30:00,87.8,87.97,86.53,86.8,109360.0,87.8,87.97,86.53,86.8,109360.0
2022-01-07 11:00:00,86.77,86.86,86.43,86.54,51256.0,86.77,86.86,86.43,86.54,51256.0
2022-01-07 11:30:00,86.51,86.55,86.05,86.09,45119.0,86.51,86.55,86.05,86.09,45119.0
2022-01-07 12:00:00,86.11,86.27,86.02,86.19,113465.0,86.11,86.27,86.02,86.19,113465.0
2022-01-07 12:30:00,86.17,86.19,84.91,85.44,115244.0,86.17,86.19,84.91,85.44,115244.0
2022-01-07 13:00:00,85.42,85.65,85.36,85.62,42578.0,85.42,85.65,85.36,85.62,42578.0
2022-01-07 13:30:00,85.62,85.66,85.32,85.34,21078.0,85.62,85.66,85.32,85.34,21078.0
2022-01-07 14:00:00,85.39,85.61,85.36,85.45,16057.0,85.39,85.61,85.36,85.45,16057.0
2022-01-07 14:30:00,85.45,85.47,84.86,84.99,34636.0,85.45,85.47,84.86,84.99,34636.0
2022-01-07 15:00:00,85.01,85.31,84.8,84.91,34902.0,85.01,85.31,84.8,84.91,34902.0
2022-01-07 15:30:00,84.89,84.94,84.17,84.19,197429.0,84.89,84.94,84.17,84.19,197429.0
2022-01-10 09:30:00,87.14,87.73,85.04,85.21,511566.0,87.14,87.73,85.04,85.21,511566.0
2022-01-10 10:00:00,85.36,88.04,85.0,87.11,298701.0,85.36,88.04,85.0,87.11,298701.0
2022-01-10 10:30:00,87.08,87.39,86.56,87.22,97599.0,87.08,87.39,86.56,87.22,97599.0
2022-01-10 11:00:00,87.22,87.38,86.73,87.26,62332.0,87.22,87.38,86.73,87.26,62332.0
2022-01-10 11:30:00,87.28,87.68,87.0,87.28,73797.0,87.28,87.68,87.0,87.28,73797.0
2022-01-10 12:00:00,87.25,87.56,86.12,86.2,54165.0,87.25,87.56,86.12,86.2,54165.0
2022-01-10 12:30:00,86.2,86.64,86.06,86.61,31532.0,86.2,86.64,86.06,86.61,31532.0
2022-01-10 13:00:00,86.59,87.25,86.58,87.07,44921.0,86.59,87.25,86.58,87.07,44921.0
2022-01-10 13:30:00,87.02,87.17,82.0,82.88,774962.0,87.02,87.17,82.0,82.88,774962.0
2022-01-10 14:00:00,82.94,84.48,82.53,84.48,417740.0,82.94,84.48,82.53,84.48,417740.0
2022-01-10 14:30:00,84.42,85.19,84.07,84.08,150360.0,84.42,85.19,84.07,84.08,150360.0
2022-01-10 15:00:00,84.14,84.94,83.94,84.89,167372.0,84.14,84.94,83.94,84.89,167372.0
2022-01-10 15:30:00,84.88,84.88,83.68,84.32,670954.0,84.88,84.88,83.68,84.32,670954.0
2022-01-11 09:30:00,84.29,86.32,84.29,86.15,139216.0,84.29,86.32,84.29,86.15,139216.0
2022-01-11 10:00:00,86.15,86.2,85.62,85.64,65323.0,86.15,86.2,85.62,85.64,65323.0
2022-01-11 10:30:00,85.57,85.79,85.11,85.27,52733.0,85.57,85.79,85.11,85.27,52733.0
2022-01-11 11:00:00,85.39,86.48,85.29,86.38,43156.0,85.39,86.48,85.29,86.38,43156.0
2022-01-11 11:30:00,86.33,86.95,85.92,86.71,71985.0,86.33,86.95,85.92,86.71,71985.0
2022-01-11 12:00:00,86.72,86.78,86.02,86.43,76610.0,86.72,86.78,86.02,86.43,76610.0
2022-01-11 12:30:00,86.45,87.27,86.43,87.24,50640.0,86.45,87.27,86.43,87.24,50640.0
2022-01-11 13:00:00,87.21,87.72,87.21,87.58,50548.0,87.21,87.72,87.21,87.58,50548.0
2022-01-11 13:30:00,87.59,88.22,87.59,87.79,55125.0,87.59,88.22,87.59,87.79,55125.0
2022-01-11 14:00:00,87.8,87.86,87.58,87.82,92439.0,87.8,87.86,87.58,87.82,92439.0
2022-01-11 14:30:00,87.8,88.45,87.79,88.22,76691.0,87.8,88.45,87.79,88.22,76691.0
2022-01-11 15:00:00,88.21,88.76,88.19,88.61,66182.0,88.21,88.76,88.19,88.61,66182.0
2022-01-11 15:30:00,88.62,89.07,88.3,89.0,255573.0,88.62,89.07,88.3,89.0,255573.0
2022-01-12 09:30:00,88.95,91.0,88.21,90.48,413079.0,88.95,91.0,88.21,90.48,413079.0
2022-01-12 10:00:00,90.48,90.66,88.95,89.33,199954.0,90.48,90.66,88.95,89.33,199954.0
2022-01-12 10:30:00,89.31,89.37,88.0,88.2,107810.0,89.31,89.37,88.0,88.2,107810.0
2022-01-12 11:00:00,88.2,88.38,87.59,87.95,55377.0,88.2,88.38,87.59,87.95,55377.0
2022-01-12 11:30:00,87.95,88.36,87.84,88.06,64846.0,87.95,88.36,87.84,88.06,64846.0
2022-01-12 12:00:00,88.1,88.22,87.84,88.02,47656.0,88.1,88.22,87.84,88.02,47656.0
2022-01-12 12:30:00,88.04,88.51,87.94,88.48,62384.0,88.04,88.51,87.94,88.48,62384.0
2022-01-12 13:00:00,88.53,88.68,88.32,88.54,50883.0,88.53,88.68,88.32,88.54,50883.0
2022-01-12 13:30:00,88.62,88.72,88.01,88.05,36371.0,88.62,88.72,88.01,88.05,36371.0
2022-01-12 14:00:00,88.05,88.26,87.77,88.14,23130.0,88.05,88.26,87.77,88.14,23130.0
2022-01-12 14:30:00,88.14,88.18,87.72,87.84,30294.0,88.14,88.18,87.72,87.84,30294.0
2022-01-12 15:00:00,87.87,88.05,87.72,87.88,109464.0,87.87,88.05,87.72,87.88,109464.0
2022-01-12 15:30:00,87.88,88.37,87.79,88.13,193265.0,87.88,88.37,87.79,88.13,193265.0
2022-01-13 09:30:00,87.83,89.7,87.63,88.58,106298.0,87.83,89.7,87.63,88.58,106298.0
2022-01-13 10:00:00,88.73,89.5,88.21,88.45,31880.0,88.73,89.5,88.21,88.45,31880.0
2022-01-13 10:30:00,88.43,88.43,87.85,87.85,22649.0,88.43,88.43,87.85,87.85,22649.0
2022-01-13 11:00:00,87.86,88.59,87.65,88.59,52208.0,87.86,88.59,87.65,88.59,52208.0
2022-01-13 11:30:00,88.59,89.05,88.26,88.94,36585.0,88.59,89.05,88.26,88.94,36585.0
2022-01-13 12:00:00,88.87,88.92,87.69,88.2,52823.0,88.87,88.92,87.69,88.2,52823.0
2022-01-13 12:30:00,88.16,88.36,87.84,87.84,25798.0,88.16,88.36,87.84,87.84,25798.0
2022-01-13 13:00:00,87.92,88.57,87.83,88.56,35809.0,87.92,88.57,87.83,88.56,35809.0
2022-01-13 13:30:00,88.59,88.99,88.53,88.95,38929.0,88.59,88.99,88.53,88.95,38929.0
2022-01-13 14:00:00,88.94,89.15,88.81,88.97,31193.0,88.94,89.15,88.81,88.97,31193.0
2022-01-13 14:30:00,88.93,89.11,88.35,88.76,25046.0,88.93,89.11,88.35,88.76,25046.0
2022-01-13 15:00:00,88.81,88.82,87.82,87.92,42699.0,88.81,88.82,87.82,87.92,42699.0
2022-01-13 15:30:00,88.0,88.56,87.97,88.17,115952.0,88.0,88.56,87.97,88.17,115952.0
2022-01-14 09:30:00,87.61,88.66,87.61,88.53,53489.0,87.61,88.66,87.61,88.53,53489.0
2022-01-14 10:00:00,88.48,89.04,88.35,89.04,58718.0,88.48,89.04,88.35,89.04,58718.0
2022-01-14 10:30:00,88.98,89.03,87.75,87.75,73820.0,88.98,89.03,87.75,87.75,73820.0
2022-01-14 11:00:00,87.87,88.08,87.25,87.44,94043.0,87.87,88.08,87.25,87.44,94043.0
2022-01-14 11:30:00,87.41,87.6,87.11,87.15,41237.0,87.41,87.6,87.11,87.15,41237.0
2022-01-14 12:00:00,87.06,87.32,86.92,87.07,23454.0,87.06,87.32,86.92,87.07,23454.0
2022-01-14 12:30:00,87.02,87.16,86.73,86.81,23241.0,87.02,87.16,86.73,86.81,23241.0
2022-01-14 13:00:00,86.78,86.81,86.4,86.42,38214.0,86.78,86.81,86.4,86.42,38214.0
2022-01-14 13:30:00,86.45,87.9,86.4,87.74,99499.0,86.45,87.9,86.4,87.74,99499.0
2022-01-14 14:00:00,87.7,88.35,87.7,88.24,67104.0,87.7,88.35,87.7,88.24,67104.0
2022-01-14 14:30:00,88.24,89.17,88.24,89.14,58788.0,88.24,89.17,88.24,89.14,58788.0
2022-01-14 15:00:00,89.2,89.79,89.04,89.74,63207.0,89.2,89.79,89.04,89.74,63207.0
2022-01-14 15:30:00,89.74,90.32,89.7,90.28,161133.0,89.74,90.32,89.7,90.28,161133.0
2022-01-18 09:30:00,90.17,90.17,89.0,89.0,93815.0,90.17,90.17,89.0,89.0,93815.0
2022-01-18 10:00:00,89.23,89.66,88.89,89.47,62917.0,89.23,89.66,88.89,89.47,62917.0
2022-01-18 10:30:00,89.37,89.56,88.94,89.5,78164.0,89.37,89.56,88.94,89.5,78164.0
2022-01-18 11:00:00,89.5,89.5,88.14,88.24,45224.0,89.5,89.5,88.14,88.24,45224.0
2022-01-18 11:30:00,88.23,89.11,88.07,88.48,44348.0,88.23,89.11,88.07,88.48,44348.0
2022-01-18 12:00:00,88.46,88.85,88.2,88.76,35923.0,88.46,88.85,88.2,88.76,35923.0
2022-01-18 12:30:00,88.72,88.81,88.27,88.35,45173.0,88.72,88.81,88.27,88.35,45173.0
2022-01-18 13:00:00,88.26,88.45,87.72,87.72,45517.0,88.26,88.45,87.72,87.72,45517.0
2022-01-18 13:30:00,87.72,88.17,87.43,88.01,46195.0,87.72,88.17,87.43,88.01,46195.0
2022-01-18 14:00:00,88.05,88.3,87.77,87.81,33403.0,88.05,88.3,87.77,87.81,33403.0
2022-01-18 14:30:00,87.67,88.14,87.52,87.71,55536.0,87.67,88.14,87.52,87.71,55536.0
2022-01-18 15:00:00,87.67,87.77,87.25,87.39,56486.0,87.67,87.77,87.25,87.39,56486.0
2022-01-18 15:30:00,87.39,87.43,86.54,86.71,162680.0,87.39,87.43,86.54,86.71,162680.0
2022-01-19 09:30:00,86.94,87.85,86.59,87.04,56884.0,86.94,87.85,86.59,87.04,56884.0
2022-01-19 10:00:00,87.13,87.2,86.24,86.63,76343.0,87.13,87.2,86.24,86.63,76343.0
2022-01-19 10:30:00,86.65,86.84,85.72,86.53,56790.0,86.65,86.84,85.72,86.53,56790.0
2022-01-19 11:00:00,86.59,86.7,86.01,86.52,21374.0,86.59,86.7,86.01,86.52,21374.0
2022-01-19 11:30:00,86.52,87.17,86.36,87.15,27336.0,86.52,87.17,86.36,87.15,27336.0
2022-01-19 12:00:00,87.13,87.8,86.9,87.66,60488.0,87.13,87.8,86.9,87.66,60488.0
2022-01-19 12:30:00,87.61,87.64,87.14,87.42,19373.0,87.61,87.64,87.14,87.42,19373.0
2022-01-19 13:00:00,87.4,87.51,87.01,87.13,17151.0,87.4,87.51,87.01,87.13,17151.0
2022-01-19 13:30:00,87.03,87.17,85.99,86.54,56292.0,87.03,87.17,85.99,86.54,56292.0
2022-01-19 14:00:00,86.54,86.85,86.38,86.49,24068.0,86.54,86.85,86.38,86.49,24068.0
2022-01-19 14:30:00,86.44,86.75,86.34,86.53,27688.0,86.44,86.75,86.34,86.53,27688.0
2022-01-19 15:00:00,86.53,86.76,86.34,86.36,31643.0,86.53,86.76,86.34,86.36,31643.0
2022-01-19 15:30:00,86.41,86.46,86.0,86.07,102676.0,86.41,86.46,86.0,86.07,102676.0
2022-01-20 09:30:00,86.18,87.49,85.94,86.25,41744.0,86.18,87.49,85.94,86.25,41744.0
2022-01-20 10:00:00,86.25,86.45,85.7,85.91,53867.0,86.25,86.45,85.7,85.91,53867.0
2022-01-20 10:30:00,85.95,86.81,85.95,86.81,32963.0,85.95,86.81,85.95,86.81,32963.0
2022-01-20 11:00:00,86.85,87.2,85.88,86.08,25205.0,86.85,87.2,85.88,86.08,25205.0
2022-01-20 11:30:00,86.15,86.51,86.05,86.26,16256.0,86.15,86.51,86.05,86.26,16256.0
2022-01-20 12:00:00,86.24,86.56,86.15,86.5,16861.0,86.24,86.56,86.15,86.5,16861.0
2022-01-20 12:30:00,86.6,86.62,86.36,86.6,19366.0,86.6,86.62,86.36,86.6,19366.0
2022-01-20 13:00:00,86.53,86.56,86.29,86.31,16926.0,86.53,86.56,86.29,86.31,16926.0
2022-01-20 13:30:00,86.26,86.29,85.88,85.92,21745.0,86.26,86.29,85.88,85.92,21745.0
2022-01-20 14:00:00,85.94,86.08,85.47,85.47,22474.0,85.94,86.08,85.47,85.47,22474.0
2022-01-20 14:30:00,85.51,85.56,85.17,85.34,29121.0,85.51,85.56,85.17,85.34,29121.0
2022-01-20 15:00:00,85.33,85.49,84.8,84.94,63005.0,85.33,85.49,84.8,84.94,63005.0
2022-01-20 15:30:00,84.9,85.0,84.26,84.49,154088.0,84.9,85.0,84.26,84.49,154088.0
2022-01-21 09:30:00,84.16,85.04,84.1,84.88,63694.0,84.16,85.04,84.1,84.88,63694.0
2022-01-21 10:00:00,84.94,84.96,83.75,84.34,55618.0,84.94,84.96,83.75,84.34,55618.0
2022-01-21 10:30:00,84.25,85.0,84.23,84.7,63924.0,84.25,85.0,84.23,84.7,63924.0
2022-01-21 11:00:00,84.69,84.72,84.21,84.31,13547.0,84.69,84.72,84.21,84.31,13547.0
2022-01-21 11:30:00,84.31,84.41,83.57,83.83,18085.0,84.31,84.41,83.57,83.83,18085.0
2022-01-21 12:00:00,83.72,84.22,83.64,84.15,32856.0,83.72,84.22,83.64,84.15,32856.0
2022-01-21 12:30:00,84.06,84.8,83.93,84.28,39345.0,84.06,84.8,83.93,84.28,39345.0
2022-01-21 13:00:00,84.28,84.48,83.93,84.11,25915.0,84.28,84.48,83.93,84.11,25915.0
2022-01-21 13:30:00,84.06,84.52,83.93,83.98,30774.0,84.06,84.52,83.93,83.98,30774.0
2022-01-21 14:00:00,84.04,84.46,83.95,84.14,28270.0,84.04,84.46,83.95,84.14,28270.0
2022-01-21 14:30:00,84.13,84.31,83.9,83.94,35004.0,84.13,84.31,83.9,83.94,35004.0
2022-01-21 15:00:00,83.91,84.47,83.69,84.04,42711.0,83.91,84.47,83.69,84.04,42711.0
2022-01-21 15:30:00,84.0,85.06,83.98,84.63,297045.0,84.0,85.06,83.98,84.63,297045.0
2022-01-24 09:30:00,83.19,84.13,82.09,82.23,81128.0,83.19,84.13,82.09,82.23,81128.0
2022-01-24 10:00:00,82.21,82.48,81.27,82.11,134416.0,82.21,82.48,81.27,82.11,134416.0
2022-01-24 10:30:00,82.22,82.4,81.43,81.62,118773.0,82.22,82.4,81.43,81.62,118773.0
2022-01-24 11:00:00,81.59,81.93,81.23,81.51,100440.0,81.59,81.93,81.23,81.51,100440.0
2022-01-24 11:30:00,81.59,82.12,81.11,82.02,79683.0,81.59,82.12,81.11,82.02,79683.0
2022-01-24 12:00:00,82.08,82.38,81.62,82.02,76656.0,82.08,82.38,81.62,82.02,76656.0
2022-01-24 12:30:00,81.94,82.6,81.87,82.46,61495.0,81.94,82.6,81.87,82.46,61495.0
2022-01-24 13:00:00,82.49,83.29,82.28,82.56,84131.0,82.49,83.29,82.28,82.56,84131.0
2022-01-24 13:30:00,82.55,83.85,82.55,83.85,59888.0,82.55,83.85,82.55,83.85,59888.0
2022-01-24 14:00:00,83.87,84.61,83.71,83.92,94567.0,83.87,84.61,83.71,83.92,94567.0
2022-01-24 14:30:00,84.0,84.5,83.5,84.42,117926.0,84.0,84.5,83.5,84.42,117926.0
2022-01-24 15:00:00,84.37,85.18,84.22,85.17,68340.0,84.37,85.18,84.22,85.17,68340.0
2022-01-24 15:30:00,85.15,86.47,84.96,86.32,201418.0,85.15,86.47,84.96,86.32,201418.0
2022-01-25 09:30:00,84.72,85.51,83.7,83.89,76813.0,84.72,85.51,83.7,83.89,76813.0
2022-01-25 10:00:00,84.04,85.14,83.91,85.12,45633.0,84.04,85.14,83.91,85.12,45633.0
2022-01-25 10:30:00,85.12,85.43,84.52,84.52,26557.0,85.12,85.43,84.52,84.52,26557.0
2022-01-25 11:00:00,84.52,84.88,84.28,84.36,16895.0,84.52,84.88,84.28,84.36,16895.0
2022-01-25 11:30:00,84.32,85.5,84.02,84.9,34968.0,84.32,85.5,84.02,84.9,34968.0
2022-01-25 12:00:00,84.94,85.5,84.3,84.38,41728.0,84.94,85.5,84.3,84.38,41728.0
2022-01-25 12:30:00,84.33,84.66,84.12,84.66,26223.0,84.33,84.66,84.12,84.66,26223.0
2022-01-25 13:00:00,84.74,85.21,84.51,85.18,17457.0,84.74,85.21,84.51,85.18,17457.0
2022-01-25 13:30:00,85.17,85.8,85.08,85.64,16651.0,85.17,85.8,85.08,85.64,16651.0
2022-01-25 14:00:00,85.64,85.75,85.28,85.61,27411.0,85.64,85.75,85.28,85.61,27411.0
2022-01-25 14:30:00,85.63,86.21,85.36,86.12,43257.0,85.63,86.21,85.36,86.12,43257.0
2022-01-25 15:00:00,86.07,86.16,85.3,85.33,38137.0,86.07,86.16,85.3,85.33,38137.0
2022-01-25 15:30:00,85.32,85.68,84.8,84.86,116532.0,85.32,85.68,84.8,84.86,116532.0
2022-01-26 09:30:00,85.56,85.74,84.74,85.6,27812.0,85.56,85.74,84.74,85.6,27812.0
2022-01-26 10:00:00,85.59,85.95,85.51,85.92,27609.0,85.59,85.95,85.51,85.92,27609.0
2022-01-26 10:30:00,85.81,86.15,85.24,85.61,25420.0,85.81,86.15,85.24,85.61,25420.0
2022-01-26 11:00:00,85.56,86.06,85.51,86.05,20704.0,85.56,86.06,85.51,86.05,20704.0
2022-01-26 11:30:00,86.05,86.7,85.93,86.56,19968.0,86.05,86.7,85.93,86.56,19968.0
2022-01-26 12:00:00,86.56,86.72,86.4,86.72,30403.0,86.56,86.72,86.4,86.72,30403.0
2022-01-26 12:30:00,86.65,86.96,86.42,86.9,22779.0,86.65,86.96,86.42,86.9,22779.0
2022-01-26 13:00:00,86.83,86.84,86.34,86.7,17214.0,86.83,86.84,86.34,86.7,17214.0
2022-01-26 13:30:00,86.64,86.84,86.46,86.74,20286.0,86.64,86.84,86.46,86.74,20286.0
2022-01-26 14:00:00,86.79,87.3,85.65,86.31,71341.0,86.79,87.3,85.65,86.31,71341.0
2022-01-26 14:30:00,86.22,86.5,84.51,84.84,92929.0,86.22,86.5,84.51,84.84,92929.0
2022-01-26 15:00:00,84.66,84.72,83.2,84.1,85573.0,84.66,84.72,83.2,84.1,85573.0
2022-01-26 15:30:00,84.12,84.2,83.13,83.7,173994.0,84.12,84.2,83.13,83.7,173994.0
2022-01-27 09:30:00,84.05,85.32,83.98,85.07,53495.0,84.05,85.32,83.98,85.07,53495.0
2022-01-27 10:00:00,84.91,85.38,84.2,84.2,21113.0,84.91,85.38,84.2,84.2,21113.0
2022-01-27 10:30:00,84.2,84.78,83.94,84.78,16109.0,84.2,84.78,83.94,84.78,16109.0
2022-01-27 11:00:00,84.71,84.71,83.77,83.97,18503.0,84.71,84.71,83.77,83.97,18503.0
2022-01-27 11:30:00,84.17,84.4,83.93,84.27,13436.0,84.17,84.4,83.93,84.27,13436.0
2022-01-27 12:00:00,84.24,84.32,83.41,83.69,20556.0,84.24,84.32,83.41,83.69,20556.0
2022-01-27 12:30:00,83.65,84.05,83.6,83.88,20271.0,83.65,84.05,83.6,83.88,20271.0
2022-01-27 13:00:00,83.74,83.96,83.0,83.01,27999.0,83.74,83.96,83.0,83.01,27999.0
2022-01-27 13:30:00,83.02,83.83,82.82,83.82,35585.0,83.02,83.83,82.82,83.82,35585.0
2022-01-27 14:00:00,83.78,84.26,83.49,83.49,25796.0,83.78,84.26,83.49,83.49,25796.0
2022-01-27 14:30:00,83.56,84.0,83.31,83.46,22442.0,83.56,84.0,83.31,83.46,22442.0
2022-01-27 15:00:00,83.47,83.77,83.07,83.34,29162.0,83.47,83.77,83.07,83.34,29162.0
2022-01-27 15:30:00,83.39,83.92,83.02,83.15,122788.0,83.39,83.92,83.02,83.15,122788.0
2022-01-28 09:30:00,82.93,83.56,82.09,83.06,28348.0,82.93,83.56,82.09,83.06,28348.0
2022-01-28 10:00:00,83.14,83.61,82.89,83.12,14379.0,83.14,83.61,82.89,83.12,14379.0
2022-01-28 10:30:00,83.05,84.08,83.03,83.77,17512.0,83.05,84.08,83.03,83.77,17512.0
2022-01-28 11:00:00,83.7,84.41,83.41,84.15,13046.0,83.7,84.41,83.41,84.15,13046.0
2022-01-28 11:30:00,84.23,84.97,84.0,84.83,15674.0,84.23,84.97,84.0,84.83,15674.0
2022-01-28 12:00:00,84.95,84.99,84.41,84.49,11945.0,84.95,84.99,84.41,84.49,11945.0
2022-01-28 12:30:00,84.49,84.64,84.25,84.27,12137.0,84.49,84.64,84.25,84.27,12137.0
2022-01-28 13:00:00,84.35,84.94,84.26,84.77,20394.0,84.35,84.94,84.26,84.77,20394.0
2022-01-28 13:30:00,84.94,85.13,84.56,84.76,37047.0,84.94,85.13,84.56,84.76,37047.0
2022-01-28 14:00:00,84.81,84.93,83.4,83.57,51577.0,84.81,84.93,83.4,83.57,51577.0
2022-01-28 14:30:00,83.44,84.54,83.44,84.54,51697.0,83.44,84.54,83.44,84.54,51697.0
2022-01-28 15:00:00,84.48,84.98,84.37,84.87,19245.0,84.48,84.98,84.37,84.87,19245.0
2022-01-28 15:30:00,84.83,86.17,84.63,86.16,92491.0,84.83,86.17,84.63,86.16,92491.0
2022-01-31 09:30:00,85.74,87.18,85.49,87.07,41769.0,85.74,87.18,85.49,87.07,41769.0
2022-01-31 10:00:00,87.03,87.3,86.77,86.77,26147.0,87.03,87.3,86.77,86.77,26147.0
2022-01-31 10:30:00,86.84,87.63,86.75,87.27,44087.0,86.84,87.63,86.75,87.27,44087.0
2022-01-31 11:00:00,87.28,87.49,87.12,87.37,34954.0,87.28,87.49,87.12,87.37,34954.0
2022-01-31 11:30:00,87.46,88.0,87.25,87.95,27441.0,87.46,88.0,87.25,87.95,27441.0
2022-01-31 12:00:00,87.92,87.96,87.46,87.77,34102.0,87.92,87.96,87.46,87.77,34102.0
2022-01-31 12:30:00,87.78,87.89,87.43,87.78,18479.0,87.78,87.89,87.43,87.78,18479.0
2022-01-31 13:00:00,87.73,87.95,87.48,87.58,22794.0,87.73,87.95,87.48,87.58,22794.0
2022-01-31 13:30:00,87.66,87.91,87.51,87.76,43227.0,87.66,87.91,87.51,87.76,43227.0
2022-01-31 14:00:00,87.85,87.91,87.64,87.87,23399.0,87.85,87.91,87.64,87.87,23399.0
2022-01-31 14:30:00,87.82,87.86,87.57,87.84,20767.0,87.82,87.86,87.57,87.84,20767.0
2022-01-31 15:00:00,87.78,87.95,86.95,87.67,29002.0,87.78,87.95,86.95,87.67,29002.0
2022-01-31 15:30:00,87.67,88.8,87.53,88.55,149452.0,87.67,88.8,87.53,88.55,149452.0
2022-02-01 09:30:00,88.5,88.74,87.9,88.37,35148.0,88.5,88.74,87.9,88.37,35148.0
2022-02-01 10:00:00,88.3,89.08,87.85,88.7,61059.0,88.3,89.08,87.85,88.7,61059.0
2022-02-01 10:30:00,88.63,89.47,88.49,89.07,28846.0,88.63,89.47,88.49,89.07,28846.0
2022-02-01 11:00:00,89.14,89.3,88.59,88.75,21100.0,89.14,89.3,88.59,88.75,21100.0
2022-02-01 11:30:00,88.74,88.98,88.59,88.83,18848.0,88.74,88.98,88.59,88.83,18848.0
2022-02-01 12:00:00,88.95,89.02,88.65,88.69,9583.0,88.95,89.02,88.65,88.69,9583.0
2022-02-01 12:30:00,88.61,88.82,88.41,88.78,7666.0,88.61,88.82,88.41,88.78,7666.0
2022-02-01 13:00:00,88.76,88.77,88.46,88.53,13021.0,88.76,88.77,88.46,88.53,13021.0
2022-02-01 13:30:00,88.51,88.53,88.02,88.17,13033.0,88.51,88.53,88.02,88.17,13033.0
2022-02-01 14:00:00,88.15,88.56,88.14,88.51,24157.0,88.15,88.56,88.14,88.51,24157.0
2022-02-01 14:30:00,88.58,88.58,88.31,88.36,20648.0,88.58,88.58,88.31,88.36,20648.0
2022-02-01 15:00:00,88.4,88.86,88.37,88.81,34546.0,88.4,88.86,88.37,88.81,34546.0
2022-02-01 15:30:00,88.86,89.48,88.74,89.45,94406.0,88.86,89.48,88.74,89.45,94406.0
2022-02-02 09:30:00,89.94,89.94,87.65,88.21,34017.0,89.94,89.94,87.65,88.21,34017.0
2022-02-02 10:00:00,88.54,88.76,87.83,88.09,18903.0,88.54,88.76,87.83,88.09,18903.0
2022-02-02 10:30:00,88.04,88.68,87.73,88.65,29213.0,88.04,88.68,87.73,88.65,29213.0
2022-02-02 11:00:00,88.9,88.9,88.41,88.67,11230.0,88.9,88.9,88.41,88.67,11230.0
2022-02-02 11:30:00,88.59,88.94,88.51,88.92,23024.0,88.59,88.94,88.51,88.92,23024.0
2022-02-02 12:00:00,88.89,88.89,88.48,88.57,12912.0,88.89,88.89,88.48,88.57,12912.0
2022-02-02 12:30:00,88.56,88.81,88.4,88.81,15134.0,88.56,88.81,88.4,88.81,15134.0
2022-02-02 13:00:00,88.81,88.81,88.32,88.4,10275.0,88.81,88.81,88.32,88.4,10275.0
2022-02-02 13:30:00,88.42,88.51,88.06,88.08,12054.0,88.42,88.51,88.06,88.08,12054.0
2022-02-02 14:00:00,88.15,88.21,87.86,88.09,16479.0,88.15,88.21,87.86,88.09,16479.0
2022-02-02 14:30:00,88.09,88.33,88.05,88.32,10966.0,88.09,88.33,88.05,88.32,10966.0
2022-02-02 15:00:00,88.33,88.74,88.27,88.41,16049.0,88.33,88.74,88.27,88.41,16049.0
2022-02-02 15:30:00,88.38,88.71,88.2,88.45,55004.0,88.38,88.71,88.2,88.45,55004.0
2022-02-03 09:30:00,87.12,87.83,86.98,87.41,55419.0,87.12,87.83,86.98,87.41,55419.0
2022-02-03 10:00:00,87.41,88.12,87.25,87.9,33265.0,87.41,88.12,87.25,87.9,33265.0
2022-02-03 10:30:00,87.94,88.04,87.24,87.24,10330.0,87.94,88.04,87.24,87.24,10330.0
2022-02-03 11:00:00,87.3,87.7,87.12,87.37,12787.0,87.3,87.7,87.12,87.37,12787.0
2022-02-03 11:30:00,87.46,87.5,87.06,87.25,21869.0,87.46,87.5,87.06,87.25,21869.0
2022-02-03 12:00:00,87.31,87.35,87.09,87.33,9009.0,87.31,87.35,87.09,87.33,9009.0
2022-02-03 12:30:00,87.36,87.58,87.26,87.4,9507.0,87.36,87.58,87.26,87.4,9507.0
2022-02-03 13:00:00,87.36,87.66,87.26,87.62,21421.0,87.36,87.66,87.26,87.62,21421.0
2022-02-03 13:30:00,87.63,87.86,87.41,87.5,9737.0,87.63,87.86,87.41,87.5,9737.0
2022-02-03 14:00:00,87.51,87.92,87.5,87.77,24503.0,87.51,87.92,87.5,87.77,24503.0
2022-02-03 14:30:00,87.77,87.93,87.61,87.83,20080.0,87.77,87.93,87.61,87.83,20080.0
2022-02-03 15:00:00,87.85,88.1,87.66,87.9,29857.0,87.85,88.1,87.66,87.9,29857.0
2022-02-03 15:30:00,87.9,87.99,87.65,87.8,241907.0,87.9,87.99,87.65,87.8,241907.0
2022-02-04 09:30:00,87.56,88.64,87.25,88.22,44176.0,87.56,88.64,87.25,88.22,44176.0
2022-02-04 10:00:00,88.22,88.65,87.73,88.52,218903.0,88.22,88.65,87.73,88.52,218903.0
2022-02-04 10:30:00,88.53,88.85,88.31,88.47,21080.0,88.53,88.85,88.31,88.47,21080.0
2022-02-04 11:00:00,88.37,88.73,88.25,88.7,31992.0,88.37,88.73,88.25,88.7,31992.0
2022-02-04 11:30:00,88.6,88.73,88.06,88.13,70756.0,88.6,88.73,88.06,88.13,70756.0
2022-02-04 12:00:00,88.14,88.43,88.08,88.24,18278.0,88.14,88.43,88.08,88.24,18278.0
2022-02-04 12:30:00,88.28,88.56,88.23,88.55,24218.0,88.28,88.56,88.23,88.55,24218.0
2022-02-04 13:00:00,88.5,88.68,88.29,88.65,103618.0,88.5,88.68,88.29,88.65,103618.0
2022-02-04 13:30:00,88.61,88.79,88.43,88.51,79406.0,88.61,88.79,88.43,88.51,79406.0
2022-02-04 14:00:00,88.51,88.53,88.42,88.46,48520.0,88.51,88.53,88.42,88.46,48520.0
2022-02-04 14:30:00,88.5,89.13,88.46,89.13,44971.0,88.5,89.13,88.46,89.13,44971.0
2022-02-04 15:00:00,89.16,89.56,88.74,88.81,49756.0,89.16,89.56,88.74,88.81,49756.0
2022-02-04 15:30:00,88.85,89.01,88.17,88.59,124396.0,88.85,89.01,88.17,88.59,124396.0
2022-02-07 09:30:00,88.59,90.4,88.59,90.16,44820.0,88.59,90.4,88.59,90.16,44820.0
2022-02-07 10:00:00,90.34,90.74,89.65,89.76,71924.0,90.34,90.74,89.65,89.76,71924.0
2022-02-07 10:30:00,89.79,90.18,89.53,89.99,35854.0,89.79,90.18,89.53,89.99,35854.0
2022-02-07 11:00:00,90.07,90.59,89.79,90.07,117247.0,90.07,90.59,89.79,90.07,117247.0
2022-02-07 11:30:00,90.0,90.01,89.19,89.39,80278.0,90.0,90.01,89.19,89.39,80278.0
2022-02-07 12:00:00,89.4,89.5,89.0,89.18,55072.0,89.4,89.5,89.0,89.18,55072.0
2022-02-07 12:30:00,89.26,89.26,88.95,89.09,43129.0,89.26,89.26,88.95,89.09,43129.0
2022-02-07 13:00:00,89.09,89.45,88.99,89.35,128659.0,89.09,89.45,88.99,89.35,128659.0
2022-02-07 13:30:00,89.37,89.48,88.98,89.04,328162.0,89.37,89.48,88.98,89.04,328162.0
2022-02-07 14:00:00,89.06,89.32,89.05,89.26,45636.0,89.06,89.32,89.05,89.26,45636.0
2022-02-07 14:30:00,89.26,89.3,88.99,89.17,79929.0,89.26,89.3,88.99,89.17,79929.0
2022-02-07 15:00:00,89.17,89.73,89.08,89.35,84781.0,89.17,89.73,89.08,89.35,84781.0
2022-02-07 15:30:00,89.31,89.78,89.17,89.45,119210.0,89.31,89.78,89.17,89.45,119210.0
2022-02-08 09:30:00,89.08,89.22,88.0,88.0,41526.0,89.08,89.22,88.0,88.0,41526.0
2022-02-08 10:00:00,87.88,88.28,87.55,87.87,69225.0,87.88,88.28,87.55,87.87,69225.0
2022-02-08 10:30:00,87.8,88.69,87.8,88.69,83944.0,87.8,88.69,87.8,88.69,83944.0
2022-02-08 11:00:00,88.65,88.65,88.16,88.2,40192.0,88.65,88.65,88.16,88.2,40192.0
2022-02-08 11:30:00,88.21,88.55,88.14,88.38,99935.0,88.21,88.55,88.14,88.38,99935.0
2022-02-08 12:00:00,88.38,88.66,88.28,88.34,205698.0,88.38,88.66,88.28,88.34,205698.0
2022-02-08 12:30:00,88.34,88.79,88.32,88.49,38799.0,88.34,88.79,88.32,88.49,38799.0
2022-02-08 13:00:00,88.5,88.88,88.37,88.54,31291.0,88.5,88.88,88.37,88.54,31291.0
2022-02-08 13:30:00,88.61,88.73,88.15,88.64,152391.0,88.61,88.73,88.15,88.64,152391.0
2022-02-08 14:00:00,88.62,88.67,88.02,88.08,78774.0,88.62,88.67,88.02,88.08,78774.0
2022-02-08 14:30:00,88.08,88.35,87.86,87.93,42100.0,88.08,88.35,87.86,87.93,42100.0
2022-02-08 15:00:00,87.98,88.46,87.89,88.33,43394.0,87.98,88.46,87.89,88.33,43394.0
2022-02-08 15:30:00,88.31,88.81,88.29,88.43,260119.0,88.31,88.81,88.29,88.43,260119.0
2022-02-09 09:30:00,89.37,89.9,88.41,88.5,61540.0,89.37,89.9,88.41,88.5,61540.0
2022-02-09 10:00:00,88.54,88.75,87.75,87.88,94495.0,88.54,88.75,87.75,87.88,94495.0
2022-02-09 10:30:00,87.93,88.41,87.7,88.35,94423.0,87.93,88.41,87.7,88.35,94423.0
2022-02-09 11:00:00,88.41,89.3,88.33,89.22,108806.0,88.41,89.3,88.33,89.22,108806.0
2022-02-09 11:30:00,89.25,90.25,89.12,90.15,74696.0,89.25,90.25,89.12,90.15,74696.0
2022-02-09 12:00:00,90.17,90.97,90.01,90.65,63661.0,90.17,90.97,90.01,90.65,63661.0
2022-02-09 12:30:00,90.66,91.15,90.54,91.0,54427.0,90.66,91.15,90.54,91.0,54427.0
2022-02-09 13:00:00,90.99,91.16,90.72,90.87,73065.0,90.99,91.16,90.72,90.87,73065.0
2022-02-09 13:30:00,90.95,91.21,90.66,91.17,44753.0,90.95,91.21,90.66,91.17,44753.0
2022-02-09 14:00:00,91.22,91.9,91.22,91.3,109717.0,91.22,91.9,91.22,91.3,109717.0
2022-02-09 14:30:00,91.25,91.75,91.14,91.6,55825.0,91.25,91.75,91.14,91.6,55825.0
2022-02-09 15:00:00,91.57,91.66,91.15,91.52,83844.0,91.57,91.66,91.15,91.52,83844.0
2022-02-09 15:30:00,91.52,92.57,91.37,92.55,276559.0,91.52,92.57,91.37,92.55,276559.0
2022-02-10 09:30:00,91.15,92.3,90.51,92.09,76237.0,91.15,92.3,90.51,92.09,76237.0
2022-02-10 10:00:00,92.08,92.32,91.74,91.84,74612.0,92.08,92.32,91.74,91.84,74612.0
2022-02-10 10:30:00,91.83,92.9,91.82,92.75,72692.0,91.83,92.9,91.82,92.75,72692.0
2022-02-10 11:00:00,92.75,93.0,92.39,92.4,99635.0,92.75,93.0,92.39,92.4,99635.0
2022-02-10 11:30:00,92.45,93.27,92.17,93.18,63851.0,92.45,93.27,92.17,93.18,63851.0
2022-02-10 12:00:00,93.23,94.2,93.2,94.09,96311.0,93.23,94.2,93.2,94.09,96311.0
2022-02-10 12:30:00,94.09,94.09,93.19,93.6,74079.0,94.09,94.09,93.19,93.6,74079.0
2022-02-10 13:00:00,93.59,93.83,93.0,93.04,62089.0,93.59,93.83,93.0,93.04,62089.0
2022-02-10 13:30:00,93.1,93.26,92.65,93.2,56471.0,93.1,93.26,92.65,93.2,56471.0
2022-02-10 14:00:00,93.27,93.27,91.54,92.03,88115.0,93.27,93.27,91.54,92.03,88115.0
2022-02-10 14:30:00,92.07,92.29,91.24,91.62,72964.0,92.07,92.29,91.24,91.62,72964.0
2022-02-10 15:00:00,91.69,91.86,91.28,91.59,38880.0,91.69,91.86,91.28,91.59,38880.0
2022-02-10 15:30:00,91.48,91.79,90.79,91.66,128249.0,91.48,91.79,90.79,91.66,128249.0
2022-02-11 09:30:00,91.65,92.71,91.47,92.21,22173.0,91.65,92.71,91.47,92.21,22173.0
2022-02-11 10:00:00,92.31,92.67,91.82,92.54,20159.0,92.31,92.67,91.82,92.54,20159.0
2022-02-11 10:30:00,92.58,93.16,92.55,92.73,26708.0,92.58,93.16,92.55,92.73,26708.0
2022-02-11 11:00:00,92.82,92.97,92.24,92.69,22095.0,92.82,92.97,92.24,92.69,22095.0
2022-02-11 11:30:00,92.73,92.83,92.08,92.24,17351.0,92.73,92.83,92.08,92.24,17351.0
2022-02-11 12:00:00,92.25,92.69,92.25,92.51,19797.0,92.25,92.69,92.25,92.51,19797.0
2022-02-11 12:30:00,92.47,92.55,92.17,92.28,8801.0,92.47,92.55,92.17,92.28,8801.0
2022-02-11 13:00:00,92.28,92.37,92.0,92.0,11860.0,92.28,92.37,92.0,92.0,11860.0
2022-02-11 13:30:00,91.98,91.98,90.83,90.94,42895.0,91.98,91.98,90.83,90.94,42895.0
2022-02-11 14:00:00,90.88,91.62,90.58,90.86,31770.0,90.88,91.62,90.58,90.86,31770.0
2022-02-11 14:30:00,90.94,91.4,90.46,90.94,37352.0,90.94,91.4,90.46,90.94,37352.0
2022-02-11 15:00:00,91.05,91.43,90.89,91.09,29034.0,91.05,91.43,90.89,91.09,29034.0
2022-02-11 15:30:00,90.98,91.36,90.79,90.9,75600.0,90.98,91.36,90.79,90.9,75600.0
2022-02-14 09:30:00,90.54,90.92,90.29,90.39,18623.0,90.54,90.92,90.29,90.39,18623.0
2022-02-14 10:00:00,90.34,90.41,89.65,89.78,16950.0,90.34,90.41,89.65,89.78,16950.0
2022-02-14 10:30:00,89.81,90.41,89.51,90.38,14214.0,89.81,90.41,89.51,90.38,14214.0
2022-02-14 11:00:00,90.22,90.65,89.94,90.65,14863.0,90.22,90.65,89.94,90.65,14863.0
2022-02-14 11:30:00,90.66,90.72,90.23,90.41,13982.0,90.66,90.72,90.23,90.41,13982.0
2022-02-14 12:00:00,90.37,90.49,90.12,90.37,15820.0,90.37,90.49,90.12,90.37,15820.0
2022-02-14 12:30:00,90.44,90.69,90.42,90.58,11518.0,90.44,90.69,90.42,90.58,11518.0
2022-02-14 13:00:00,90.48,90.65,90.23,90.28,7091.0,90.48,90.65,90.23,90.28,7091.0
2022-02-14 13:30:00,90.28,90.44,89.85,89.87,10315.0,90.28,90.44,89.85,89.87,10315.0
2022-02-14 14:00:00,89.81,90.06,89.63,89.93,23140.0,89.81,90.06,89.63,89.93,23140.0
2022-02-14 14:30:00,89.93,90.44,89.9,90.33,26661.0,89.93,90.44,89.9,90.33,26661.0
2022-02-14 15:00:00,90.33,90.51,90.06,90.31,16679.0,90.33,90.51,90.06,90.31,16679.0
2022-02-14 15:30:00,90.38,90.59,89.8,90.04,61938.0,90.38,90.59,89.8,90.04,61938.0
2022-02-15 09:30:00,90.82,91.88,89.98,91.28,28363.0,90.82,91.88,89.98,91.28,28363.0
2022-02-15 10:00:00,91.38,91.39,90.62,90.95,13733.0,91.38,91.39,90.62,90.95,13733.0
2022-02-15 10:30:00,90.97,91.4,90.91,91.27,15942.0,90.97,91.4,90.91,91.27,15942.0
2022-02-15 11:00:00,91.2,91.36,90.97,91.1,10450.0,91.2,91.36,90.97,91.1,10450.0
2022-02-15 11:30:00,91.18,91.47,91.13,91.36,16035.0,91.18,91.47,91.13,91.36,16035.0
2022-02-15 12:00:00,91.39,91.46,90.9,90.9,12863.0,91.39,91.46,90.9,90.9,12863.0
2022-02-15 12:30:00,90.98,91.05,90.54,90.76,11524.0,90.98,91.05,90.54,90.76,11524.0
2022-02-15 13:00:00,90.79,91.41,90.79,91.35,20623.0,90.79,91.41,90.79,91.35,20623.0
2022-02-15 13:30:00,91.39,91.54,91.31,91.46,33923.0,91.39,91.54,91.31,91.46,33923.0
2022-02-15 14:00:00,91.49,91.62,91.24,91.44,26898.0,91.49,91.62,91.24,91.44,26898.0
2022-02-15 14:30:00,91.42,91.83,91.35,91.81,17812.0,91.42,91.83,91.35,91.81,17812.0
2022-02-15 15:00:00,91.75,91.95,91.68,91.88,32366.0,91.75,91.95,91.68,91.88,32366.0
2022-02-15 15:30:00,91.85,92.19,91.67,92.04,101978.0,91.85,92.19,91.67,92.04,101978.0
2022-02-16 09:30:00,91.71,92.14,90.48,90.95,27323.0,91.71,92.14,90.48,90.95,27323.0
2022-02-16 10:00:00,91.1,91.41,90.99,91.2,12357.0,91.1,91.41,90.99,91.2,12357.0
2022-02-16 10:30:00,91.36,91.68,91.27,91.44,8860.0,91.36,91.68,91.27,91.44,8860.0
2022-02-16 11:00:00,91.51,91.78,91.24,91.73,13580.0,91.51,91.78,91.24,91.73,13580.0
2022-02-16 11:30:00,91.7,91.86,91.58,91.58,7891.0,91.7,91.86,91.58,91.58,7891.0
2022-02-16 12:00:00,91.55,91.68,91.41,91.42,11165.0,91.55,91.68,91.41,91.42,11165.0
2022-02-16 12:30:00,91.43,91.56,91.13,91.45,8418.0,91.43,91.56,91.13,91.45,8418.0
2022-02-16 13:00:00,91.46,91.85,91.39,91.8,10664.0,91.46,91.85,91.39,91.8,10664.0
2022-02-16 13:30:00,91.8,91.97,91.75,91.91,18311.0,91.8,91.97,91.75,91.91,18311.0
2022-02-16 14:00:00,91.99,92.97,91.81,92.97,38034.0,91.99,92.97,91.81,92.97,38034.0
2022-02-16 14:30:00,92.92,93.23,92.66,92.76,44955.0,92.92,93.23,92.66,92.76,44955.0
2022-02-16 15:00:00,92.82,93.14,92.78,92.88,28967.0,92.82,93.14,92.78,92.88,28967.0
2022-02-16 15:30:00,92.92,92.99,92.52,92.68,90435.0,92.92,92.99,92.52,92.68,90435.0
2022-02-17 09:30:00,92.0,92.37,90.37,90.37,24942.0,92.0,92.37,90.37,90.37,24942.0
2022-02-17 10:00:00,90.31,90.86,90.2,90.5,23242.0,90.31,90.86,90.2,90.5,23242.0
2022-02-17 10:30:00,90.56,91.48,90.51,91.27,18039.0,90.56,91.48,90.51,91.27,18039.0
2022-02-17 11:00:00,91.25,91.28,91.04,91.11,8843.0,91.25,91.28,91.04,91.11,8843.0
2022-02-17 11:30:00,91.16,91.32,91.11,91.14,10536.0,91.16,91.32,91.11,91.14,10536.0
2022-02-17 12:00:00,91.11,91.38,91.04,91.38,12642.0,91.11,91.38,91.04,91.38,12642.0
2022-02-17 12:30:00,91.37,91.48,91.13,91.36,12707.0,91.37,91.48,91.13,91.36,12707.0
2022-02-17 13:00:00,91.32,91.42,90.92,90.92,11344.0,91.32,91.42,90.92,90.92,11344.0
2022-02-17 13:30:00,90.95,91.24,90.95,91.06,46976.0,90.95,91.24,90.95,91.06,46976.0
2022-02-17 14:00:00,91.06,91.07,90.44,90.5,22608.0,91.06,91.07,90.44,90.5,22608.0
2022-02-17 14:30:00,90.53,90.58,90.18,90.29,20074.0,90.53,90.58,90.18,90.29,20074.0
2022-02-17 15:00:00,90.33,90.51,90.13,90.25,24781.0,90.33,90.51,90.13,90.25,24781.0
2022-02-17 15:30:00,90.27,90.72,90.03,90.3,119188.0,90.27,90.72,90.03,90.3,119188.0
2022-02-18 09:30:00,88.59,89.89,88.47,89.3,152089.0,88.59,89.89,88.47,89.3,152089.0
2022-02-18 10:00:00,89.35,89.35,87.04,87.13,59843.0,89.35,89.35,87.04,87.13,59843.0
2022-02-18 10:30:00,87.13,87.51,86.06,86.21,82895.0,87.13,87.51,86.06,86.21,82895.0
2022-02-18 11:00:00,86.18,86.26,85.49,85.81,86219.0,86.18,86.26,85.49,85.81,86219.0
2022-02-18 11:30:00,85.81,86.34,85.69,85.85,95961.0,85.81,86.34,85.69,85.85,95961.0
2022-02-18 12:00:00,85.88,86.0,85.64,85.84,42924.0,85.88,86.0,85.64,85.84,42924.0
2022-02-18 12:30:00,85.82,85.84,84.85,84.96,69366.0,85.82,85.84,84.85,84.96,69366.0
2022-02-18 13:00:00,84.94,85.22,84.84,85.1,77696.0,84.94,85.22,84.84,85.1,77696.0
2022-02-18 13:30:00,85.03,85.78,84.97,85.47,42583.0,85.03,85.78,84.97,85.47,42583.0
2022-02-18 14:00:00,85.53,85.86,85.38,85.73,42366.0,85.53,85.86,85.38,85.73,42366.0
2022-02-18 14:30:00,85.74,86.19,85.49,85.99,41445.0,85.74,86.19,85.49,85.99,41445.0
2022-02-18 15:00:00,85.98,86.09,85.04,85.08,60211.0,85.98,86.09,85.04,85.08,60211.0
2022-02-18 15:30:00,85.02,85.19,84.59,84.79,238005.0,85.02,85.19,84.59,84.79,238005.0
2022-02-22 09:30:00,84.01,85.26,83.41,85.11,102827.0,84.01,85.26,83.41,85.11,102827.0
2022-02-22 10:00:00,85.11,85.81,84.65,85.8,52348.0,85.11,85.81,84.65,85.8,52348.0
2022-02-22 10:30:00,85.73,85.74,84.93,84.93,48876.0,85.73,85.74,84.93,84.93,48876.0
2022-02-22 11:00:00,85.0,85.5,84.9,84.95,42679.0,85.0,85.5,84.9,84.95,42679.0
2022-02-22 11:30:00,84.98,85.26,84.58,85.22,66173.0,84.98,85.26,84.58,85.22,66173.0
2022-02-22 12:00:00,85.22,85.74,85.22,85.55,82877.0,85.22,85.74,85.22,85.55,82877.0
2022-02-22 12:30:00,85.55,85.88,85.42,85.88,20962.0,85.55,85.88,85.42,85.88,20962.0
2022-02-22 13:00:00,85.81,86.26,85.58,85.87,53276.0,85.81,86.26,85.58,85.87,53276.0
2022-02-22 13:30:00,85.83,86.03,85.54,85.74,38995.0,85.83,86.03,85.54,85.74,38995.0
2022-02-22 14:00:00,85.7,85.7,85.1,85.27,59930.0,85.7,85.7,85.1,85.27,59930.0
2022-02-22 14:30:00,85.26,86.33,85.19,86.13,63791.0,85.26,86.33,85.19,86.13,63791.0
2022-02-22 15:00:00,86.1,86.69,85.8,86.09,83480.0,86.1,86.69,85.8,86.09,83480.0
2022-02-22 15:30:00,86.05,86.1,85.06,85.41,202764.0,86.05,86.1,85.06,85.41,202764.0
2022-02-23 09:30:00,85.47,86.9,83.74,84.53,37520.0,85.47,86.9,83.74,84.53,37520.0
2022-02-23 10:00:00,84.46,84.62,83.95,83.97,41364.0,84.46,84.62,83.95,83.97,41364.0
2022-02-23 10:30:00,84.02,84.35,83.82,83.99,51546.0,84.02,84.35,83.82,83.99,51546.0
2022-02-23 11:00:00,83.92,84.01,83.65,83.82,43238.0,83.92,84.01,83.65,83.82,43238.0
2022-02-23 11:30:00,83.82,84.18,83.54,84.05,27175.0,83.82,84.18,83.54,84.05,27175.0
2022-02-23 12:00:00,84.1,84.21,83.88,84.2,54335.0,84.1,84.21,83.88,84.2,54335.0
2022-02-23 12:30:00,84.18,84.18,83.26,83.28,75251.0,84.18,84.18,83.26,83.28,75251.0
2022-02-23 13:00:00,83.31,83.35,83.02,83.17,34992.0,83.31,83.35,83.02,83.17,34992.0
2022-02-23 13:30:00,83.24,83.52,83.1,83.48,35797.0,83.24,83.52,83.1,83.48,35797.0
2022-02-23 14:00:00,83.51,83.73,83.1,83.18,24743.0,83.51,83.73,83.1,83.18,24743.0
2022-02-23 14:30:00,83.22,83.24,82.7,82.73,41848.0,83.22,83.24,82.7,82.73,41848.0
2022-02-23 15:00:00,82.73,82.84,82.29,82.81,117552.0,82.73,82.84,82.29,82.81,117552.0
2022-02-23 15:30:00,82.78,82.97,82.28,82.61,157028.0,82.78,82.97,82.28,82.61,157028.0
2022-02-24 09:30:00,72.48,78.07,72.0,78.0,612571.0,72.48,78.07,72.0,78.0,612571.0
2022-02-24 10:00:00,77.92,77.93,75.57,76.23,288592.0,77.92,77.93,75.57,76.23,288592.0
2022-02-24 10:30:00,76.24,76.6,75.25,75.65,213960.0,76.24,76.6,75.25,75.65,213960.0
2022-02-24 11:00:00,75.63,75.88,75.17,75.41,272868.0,75.63,75.88,75.17,75.41,272868.0
2022-02-24 11:30:00,75.31,75.98,74.92,75.81,175573.0,75.31,75.98,74.92,75.81,175573.0
2022-02-24 12:00:00,75.84,75.98,74.97,75.98,101093.0,75.84,75.98,74.97,75.98,101093.0
2022-02-24 12:30:00,75.97,76.37,75.25,75.37,210861.0,75.97,76.37,75.25,75.37,210861.0
2022-02-24 13:00:00,75.38,75.77,74.73,74.82,118941.0,75.38,75.77,74.73,74.82,118941.0
2022-02-24 13:30:00,74.79,75.37,74.65,74.86,106810.0,74.79,75.37,74.65,74.86,106810.0
2022-02-24 14:00:00,74.84,76.85,74.65,76.27,205002.0,74.84,76.85,74.65,76.27,205002.0
2022-02-24 14:30:00,76.31,77.33,76.3,77.33,194179.0,76.31,77.33,76.3,77.33,194179.0
2022-02-24 15:00:00,77.33,78.83,77.04,77.05,311253.0,77.33,78.83,77.04,77.05,311253.0
2022-02-24 15:30:00,77.05,77.87,77.0,77.5,299330.0,77.05,77.87,77.0,77.5,299330.0
2022-02-25 09:30:00,77.24,78.8,77.24,77.56,102172.0,77.24,78.8,77.24,77.56,102172.0
2022-02-25 10:00:00,77.5,77.93,77.34,77.89,98339.0,77.5,77.93,77.34,77.89,98339.0
2022-02-25 10:30:00,77.93,78.06,77.5,77.72,41254.0,77.93,78.06,77.5,77.72,41254.0
2022-02-25 11:00:00,77.64,77.7,77.32,77.51,58292.0,77.64,77.7,77.32,77.51,58292.0
2022-02-25 11:30:00,77.52,77.9,77.26,77.9,51661.0,77.52,77.9,77.26,77.9,51661.0
2022-02-25 12:00:00,77.87,78.58,77.76,78.58,91239.0,77.87,78.58,77.76,78.58,91239.0
2022-02-25 12:30:00,78.58,78.65,77.74,77.89,107404.0,78.58,78.65,77.74,77.89,107404.0
2022-02-25 13:00:00,77.94,78.14,77.59,77.9,32667.0,77.94,78.14,77.59,77.9,32667.0
2022-02-25 13:30:00,77.9,78.1,77.75,77.81,55252.0,77.9,78.1,77.75,77.81,55252.0
2022-02-25 14:00:00,77.87,78.66,77.78,78.55,73651.0,77.87,78.66,77.78,78.55,73651.0
2022-02-25 14:30:00,78.55,78.6,77.75,78.0,71468.0,78.55,78.6,77.75,78.0,71468.0
2022-02-25 15:00:00,78.02,78.22,77.84,78.02,97892.0,78.02,78.22,77.84,78.02,97892.0
2022-02-25 15:30:00,77.98,78.09,77.81,78.0,226377.0,77.98,78.09,77.81,78.0,226377.0
2022-02-28 09:30:00,77.76,77.95,76.93,77.6,119857.0,77.76,77.95,76.93,77.6,119857.0
2022-02-28 10:00:00,77.5,77.82,77.29,77.8,100424.0,77.5,77.82,77.29,77.8,100424.0
2022-02-28 10:30:00,77.82,78.01,77.48,77.94,62529.0,77.82,78.01,77.48,77.94,62529.0
2022-02-28 11:00:00,77.96,78.26,77.89,78.24,134547.0,77.96,78.26,77.89,78.24,134547.0
2022-02-28 11:30:00,78.27,78.84,78.27,78.82,73300.0,78.27,78.84,78.27,78.82,73300.0
2022-02-28 12:00:00,78.82,79.01,78.38,78.53,34868.0,78.82,79.01,78.38,78.53,34868.0
2022-02-28 12:30:00,78.51,78.67,77.99,78.43,59821.0,78.51,78.67,77.99,78.43,59821.0
2022-02-28 13:00:00,78.46,78.75,78.36,78.55,73201.0,78.46,78.75,78.36,78.55,73201.0
2022-02-28 13:30:00,78.55,78.65,78.39,78.53,87141.0,78.55,78.65,78.39,78.53,87141.0
2022-02-28 14:00:00,78.53,78.53,78.05,78.29,74467.0,78.53,78.53,78.05,78.29,74467.0
2022-02-28 14:30:00,78.28,78.61,78.21,78.49,59235.0,78.28,78.61,78.21,78.49,59235.0
2022-02-28 15:00:00,78.47,78.49,78.1,78.27,57439.0,78.47,78.49,78.1,78.27,57439.0
2022-02-28 15:30:00,78.26,78.37,77.98,78.08,278653.0,78.26,78.37,77.98,78.08,278653.0
2022-03-01 09:30:00,77.59,79.23,77.44,78.34,69448.0,77.59,79.23,77.44,78.34,69448.0
2022-03-01 10:00:00,78.43,79.0,78.34,78.54,66818.0,78.43,79.0,78.34,78.54,66818.0
2022-03-01 10:30:00,78.51,78.71,77.95,78.14,73016.0,78.51,78.71,77.95,78.14,73016.0
2022-03-01 11:00:00,78.19,78.69,78.11,78.53,80519.0,78.19,78.69,78.11,78.53,80519.0
2022-03-01 11:30:00,78.41,78.65,78.22,78.53,51414.0,78.41,78.65,78.22,78.53,51414.0
2022-03-01 12:00:00,78.46,78.49,78.06,78.21,53953.0,78.46,78.49,78.06,78.21,53953.0
2022-03-01 12:30:00,78.21,78.28,77.97,78.2,26683.0,78.21,78.28,77.97,78.2,26683.0
2022-03-01 13:00:00,78.16,78.32,77.76,77.76,26595.0,78.16,78.32,77.76,77.76,26595.0
2022-03-01 13:30:00,77.81,77.92,77.65,77.73,25706.0,77.81,77.92,77.65,77.73,25706.0
2022-03-01 14:00:00,77.75,78.25,77.66,78.21,42499.0,77.75,78.25,77.66,78.21,42499.0
2022-03-01 14:30:00,78.23,78.31,77.66,77.81,29397.0,78.23,78.31,77.66,77.81,29397.0
2022-03-01 15:00:00,77.8,78.29,77.68,77.7,76913.0,77.8,78.29,77.68,77.7,76913.0
2022-03-01 15:30:00,77.67,77.71,76.99,77.4,189587.0,77.67,77.71,76.99,77.4,189587.0
2022-03-02 09:30:00,77.51,78.2,77.19,77.66,48589.0,77.51,78.2,77.19,77.66,48589.0
2022-03-02 10:00:00,77.65,77.67,76.11,76.82,102347.0,77.65,77.67,76.11,76.82,102347.0
2022-03-02 10:30:00,76.86,77.01,76.5,76.87,47281.0,76.86,77.01,76.5,76.87,47281.0
2022-03-02 11:00:00,76.9,77.31,76.45,77.29,37686.0,76.9,77.31,76.45,77.29,37686.0
2022-03-02 11:30:00,77.29,77.6,76.99,77.49,50763.0,77.29,77.6,76.99,77.49,50763.0
2022-03-02 12:00:00,77.52,77.89,77.43,77.89,27749.0,77.52,77.89,77.43,77.89,27749.0
2022-03-02 12:30:00,77.86,78.33,77.78,78.3,17783.0,77.86,78.33,77.78,78.3,17783.0
2022-03-02 13:00:00,78.34,78.8,78.23,78.41,43503.0,78.34,78.8,78.23,78.41,43503.0
2022-03-02 13:30:00,78.43,78.78,78.4,78.73,26876.0,78.43,78.78,78.4,78.73,26876.0
2022-03-02 14:00:00,78.71,78.9,78.35,78.35,35895.0,78.71,78.9,78.35,78.35,35895.0
2022-03-02 14:30:00,78.41,78.65,78.2,78.36,24951.0,78.41,78.65,78.2,78.36,24951.0
2022-03-02 15:00:00,78.39,78.45,78.01,78.27,40288.0,78.39,78.45,78.01,78.27,40288.0
2022-03-02 15:30:00,78.32,78.39,77.96,78.13,120456.0,78.32,78.39,77.96,78.13,120456.0
2022-03-03 09:30:00,77.68,78.14,76.52,76.82,99454.0,77.68,78.14,76.52,76.82,99454.0
2022-03-03 10:00:00,76.78,76.84,76.01,76.09,54117.0,76.78,76.84,76.01,76.09,54117.0
2022-03-03 10:30:00,76.11,76.11,75.64,75.77,68710.0,76.11,76.11,75.64,75.77,68710.0
2022-03-03 11:00:00,75.73,76.03,75.55,75.86,49177.0,75.73,76.03,75.55,75.86,49177.0
2022-03-03 11:30:00,75.86,76.21,75.74,75.88,108020.0,75.86,76.21,75.74,75.88,108020.0
2022-03-03 12:00:00,75.91,75.95,75.43,75.48,28022.0,75.91,75.95,75.43,75.48,28022.0
2022-03-03 12:30:00,75.45,76.05,75.37,76.05,30026.0,75.45,76.05,75.37,76.05,30026.0
2022-03-03 13:00:00,75.94,76.38,75.94,76.25,23497.0,75.94,76.38,75.94,76.25,23497.0
2022-03-03 13:30:00,76.3,76.3,75.85,75.94,91424.0,76.3,76.3,75.85,75.94,91424.0
2022-03-03 14:00:00,75.89,76.1,75.82,75.89,28201.0,75.89,76.1,75.82,75.89,28201.0
2022-03-03 14:30:00,75.92,76.05,75.52,75.57,32736.0,75.92,76.05,75.52,75.57,32736.0
2022-03-03 15:00:00,75.55,75.56,75.1,75.49,56456.0,75.55,75.56,75.1,75.49,56456.0
2022-03-03 15:30:00,75.49,75.56,75.18,75.48,276843.0,75.49,75.56,75.18,75.48,276843.0
2022-03-04 09:30:00,75.01,75.87,74.89,75.69,134682.0,75.01,75.87,74.89,75.69,134682.0
2022-03-04 10:00:00,75.71,76.15,75.36,76.15,269717.0,75.71,76.15,75.36,76.15,269717.0
2022-03-04 10:30:00,76.1,76.33,75.88,76.05,136747.0,76.1,76.33,75.88,76.05,136747.0
2022-03-04 11:00:00,76.09,76.12,74.84,75.13,88785.0,76.09,76.12,74.84,75.13,88785.0
2022-03-04 11:30:00,75.08,76.06,74.94,75.9,129387.0,75.08,76.06,74.94,75.9,129387.0
2022-03-04 12:00:00,75.88,75.88,75.5,75.65,79138.0,75.88,75.88,75.5,75.65,79138.0
2022-03-04 12:30:00,75.65,75.77,75.35,75.67,96670.0,75.65,75.77,75.35,75.67,96670.0
2022-03-04 13:00:00,75.68,76.0,75.47,75.53,48831.0,75.68,76.0,75.47,75.53,48831.0
2022-03-04 13:30:00,75.53,75.62,74.99,74.99,80664.0,75.53,75.62,74.99,74.99,80664.0
2022-03-04 14:00:00,75.0,75.27,74.83,74.98,52451.0,75.0,75.27,74.83,74.98,52451.0
2022-03-04 14:30:00,74.99,75.18,74.8,75.02,124014.0,74.99,75.18,74.8,75.02,124014.0
2022-03-04 15:00:00,74.99,76.22,74.99,76.02,67034.0,74.99,76.22,74.99,76.02,67034.0
2022-03-04 15:30:00,76.05,76.61,76.0,76.3,276813.0,76.05,76.61,76.0,76.3,276813.0
2022-03-07 09:30:00,76.25,77.38,75.49,75.53,66917.0,76.25,77.38,75.49,75.53,66917.0
2022-03-07 10:00:00,75.41,76.28,75.19,75.31,49843.0,75.41,76.28,75.19,75.31,49843.0
2022-03-07 10:30:00,75.3,75.79,74.91,75.01,34616.0,75.3,75.79,74.91,75.01,34616.0
2022-03-07 11:00:00,74.97,75.33,74.82,75.2,33214.0,74.97,75.33,74.82,75.2,33214.0
2022-03-07 11:30:00,75.2,75.28,74.51,74.69,197652.0,75.2,75.28,74.51,74.69,197652.0
2022-03-07 12:00:00,74.67,74.8,74.44,74.7,89316.0,74.67,74.8,74.44,74.7,89316.0
2022-03-07 12:30:00,74.67,75.04,74.5,74.9,91242.0,74.67,75.04,74.5,74.9,91242.0
2022-03-07 13:00:00,74.98,75.64,74.95,75.12,87698.0,74.98,75.64,74.95,75.12,87698.0
2022-03-07 13:30:00,75.14,75.21,74.61,74.7,31907.0,75.14,75.21,74.61,74.7,31907.0
2022-03-07 14:00:00,74.67,74.93,74.53,74.69,26985.0,74.67,74.93,74.53,74.69,26985.0
2022-03-07 14:30:00,74.66,74.67,74.21,74.26,38051.0,74.66,74.67,74.21,74.26,38051.0
2022-03-07 15:00:00,74.25,74.54,74.02,74.54,106715.0,74.25,74.54,74.02,74.54,106715.0
2022-03-07 15:30:00,74.52,74.68,74.09,74.23,158819.0,74.52,74.68,74.09,74.23,158819.0
2022-03-08 09:30:00,73.88,75.19,73.75,74.47,64092.0,73.88,75.19,73.75,74.47,64092.0
2022-03-08 10:00:00,74.51,74.93,73.87,74.7,97411.0,74.51,74.93,73.87,74.7,97411.0
2022-03-08 10:30:00,74.72,75.91,74.72,75.75,93941.0,74.72,75.91,74.72,75.75,93941.0
2022-03-08 11:00:00,75.78,76.51,75.7,76.37,81169.0,75.78,76.51,75.7,76.37,81169.0
2022-03-08 11:30:00,76.37,76.82,76.37,76.77,80008.0,76.37,76.82,76.37,76.77,80008.0
2022-03-08 12:00:00,76.72,77.77,76.71,77.55,74468.0,76.72,77.77,76.71,77.55,74468.0
2022-03-08 12:30:00,77.65,78.35,77.46,78.21,62519.0,77.65,78.35,77.46,78.21,62519.0
2022-03-08 13:00:00,78.35,78.6,77.92,77.93,63594.0,78.35,78.6,77.92,77.93,63594.0
2022-03-08 13:30:00,77.91,77.93,77.01,77.03,62619.0,77.91,77.93,77.01,77.03,62619.0
2022-03-08 14:00:00,77.01,77.14,76.37,77.01,50757.0,77.01,77.14,76.37,77.01,50757.0
2022-03-08 14:30:00,77.01,77.38,76.99,77.3,45730.0,77.01,77.38,76.99,77.3,45730.0
2022-03-08 15:00:00,77.41,77.57,76.78,76.78,36396.0,77.41,77.57,76.78,76.78,36396.0
2022-03-08 15:30:00,76.79,76.79,76.19,76.2,123221.0,76.79,76.79,76.19,76.2,123221.0
2022-03-09 09:30:00,76.7,78.41,76.31,78.03,115339.0,76.7,78.41,76.31,78.03,115339.0
2022-03-09 10:00:00,78.1,78.38,77.85,77.88,59249.0,78.1,78.38,77.85,77.88,59249.0
2022-03-09 10:30:00,77.88,78.93,77.74,78.8,75737.0,77.88,78.93,77.74,78.8,75737.0
2022-03-09 11:00:00,78.64,79.28,78.56,78.85,94607.0,78.64,79.28,78.56,78.85,94607.0
2022-03-09 11:30:00,78.87,79.29,78.85,79.24,33691.0,78.87,79.29,78.85,79.24,33691.0
2022-03-09 12:00:00,79.29,79.68,79.06,79.35,40474.0,79.29,79.68,79.06,79.35,40474.0
2022-03-09 12:30:00,79.31,79.58,79.13,79.13,34969.0,79.31,79.58,79.13,79.13,34969.0
2022-03-09 13:00:00,79.15,79.15,78.74,78.94,38795.0,79.15,79.15,78.74,78.94,38795.0
2022-03-09 13:30:00,78.92,78.97,78.33,78.34,33973.0,78.92,78.97,78.33,78.34,33973.0
2022-03-09 14:00:00,78.34,78.67,77.92,78.02,52545.0,78.34,78.67,77.92,78.02,52545.0
2022-03-09 14:30:00,78.02,78.39,78.01,78.3,44828.0,78.02,78.39,78.01,78.3,44828.0
2022-03-09 15:00:00,78.26,78.65,77.96,78.63,70055.0,78.26,78.65,77.96,78.63,70055.0
2022-03-09 15:30:00,78.65,79.15,78.64,78.78,316672.0,78.65,79.15,78.64,78.78,316672.0
2022-03-10 09:30:00,77.57,78.35,76.89,78.13,115825.0,77.57,78.35,76.89,78.13,115825.0
2022-03-10 10:00:00,78.02,78.18,77.52,77.52,30358.0,78.02,78.18,77.52,77.52,30358.0
2022-03-10 10:30:00,77.38,77.62,76.99,77.28,36023.0,77.38,77.62,76.99,77.28,36023.0
2022-03-10 11:00:00,77.33,77.33,76.68,76.81,25526.0,77.33,77.33,76.68,76.81,25526.0
2022-03-10 11:30:00,76.85,77.29,76.74,77.29,25133.0,76.85,77.29,76.74,77.29,25133.0
2022-03-10 12:00:00,77.29,77.36,76.94,77.18,18691.0,77.29,77.36,76.94,77.18,18691.0
2022-03-10 12:30:00,77.15,77.25,76.85,77.21,24251.0,77.15,77.25,76.85,77.21,24251.0
2022-03-10 13:00:00,77.22,77.76,77.18,77.75,29914.0,77.22,77.76,77.18,77.75,29914.0
2022-03-10 13:30:00,77.69,77.78,77.62,77.74,22550.0,77.69,77.78,77.62,77.74,22550.0
2022-03-10 14:00:00,77.72,78.21,77.69,77.9,18810.0,77.72,78.21,77.69,77.9,18810.0
2022-03-10 14:30:00,77.87,78.06,77.65,77.94,18825.0,77.87,78.06,77.65,77.94,18825.0
2022-03-10 15:00:00,77.93,77.93,77.55,77.81,25026.0,77.93,77.93,77.55,77.81,25026.0
2022-03-10 15:30:00,77.83,78.14,77.74,77.89,106392.0,77.83,78.14,77.74,77.89,106392.0
2022-03-11 09:30:00,77.81,78.06,77.14,77.17,80561.0,77.81,78.06,77.14,77.17,80561.0
2022-03-11 10:00:00,77.13,77.13,76.39,76.78,22767.0,77.13,77.13,76.39,76.78,22767.0
2022-03-11 10:30:00,76.75,77.17,76.49,76.81,26429.0,76.75,77.17,76.49,76.81,26429.0
2022-03-11 11:00:00,76.76,77.02,76.56,76.78,21915.0,76.76,77.02,76.56,76.78,21915.0
2022-03-11 11:30:00,76.74,77.01,76.39,76.87,29925.0,76.74,77.01,76.39,76.87,29925.0
2022-03-11 12:00:00,76.87,76.9,76.67,76.73,14936.0,76.87,76.9,76.67,76.73,14936.0
2022-03-11 12:30:00,76.73,76.77,76.37,76.42,31666.0,76.73,76.77,76.37,76.42,31666.0
2022-03-11 13:00:00,76.48,76.59,76.19,76.46,31785.0,76.48,76.59,76.19,76.46,31785.0
2022-03-11 13:30:00,76.52,76.62,76.23,76.23,18092.0,76.52,76.62,76.23,76.23,18092.0
2022-03-11 14:00:00,76.21,76.39,75.97,76.37,29946.0,76.21,76.39,75.97,76.37,29946.0
2022-03-11 14:30:00,76.32,76.4,76.05,76.12,48449.0,76.32,76.4,76.05,76.12,48449.0
2022-03-11 15:00:00,76.1,76.28,76.01,76.12,26483.0,76.1,76.28,76.01,76.12,26483.0
2022-03-11 15:30:00,76.06,76.47,75.88,75.93,159544.0,76.06,76.47,75.88,75.93,159544.0
2022-03-14 09:30:00,76.24,76.93,76.13,76.71,26783.0,76.24,76.93,76.13,76.71,26783.0
2022-03-14 10:00:00,76.64,77.31,76.52,77.18,31840.0,76.64,77.31,76.52,77.18,31840.0
2022-03-14 10:30:00,77.15,77.3,76.93,77.02,38146.0,77.15,77.3,76.93,77.02,38146.0
2022-03-14 11:00:00,77.07,77.15,76.6,76.67,19918.0,77.07,77.15,76.6,76.67,19918.0
2022-03-14 11:30:00,76.7,76.81,76.6,76.64,5826.0,76.7,76.81,76.6,76.64,5826.0
2022-03-14 12:00:00,76.58,76.6,76.25,76.31,19109.0,76.58,76.6,76.25,76.31,19109.0
2022-03-14 12:30:00,76.29,76.5,76.26,76.39,17612.0,76.29,76.5,76.26,76.39,17612.0
2022-03-14 13:00:00,76.3,76.36,75.68,75.79,20251.0,76.3,76.36,75.68,75.79,20251.0
2022-03-14 13:30:00,75.87,76.34,75.68,76.04,21485.0,75.87,76.34,75.68,76.04,21485.0
2022-03-14 14:00:00,76.09,76.57,76.03,76.26,17288.0,76.09,76.57,76.03,76.26,17288.0
2022-03-14 14:30:00,76.19,76.34,75.62,75.76,33582.0,76.19,76.34,75.62,75.76,33582.0
2022-03-14 15:00:00,75.71,75.98,75.31,75.31,47432.0,75.71,75.98,75.31,75.31,47432.0
2022-03-14 15:30:00,75.35,76.07,75.19,75.99,87776.0,75.35,76.07,75.19,75.99,87776.0
2022-03-15 09:30:00,75.96,76.95,75.0,76.51,42542.0,75.96,76.95,75.0,76.51,42542.0
2022-03-15 10:00:00,76.27,77.08,76.27,76.92,14376.0,76.27,77.08,76.27,76.92,14376.0
2022-03-15 10:30:00,76.96,77.31,76.72,76.96,43673.0,76.96,77.31,76.72,76.96,43673.0
2022-03-15 11:00:00,77.01,77.14,76.14,76.19,56469.0,77.01,77.14,76.14,76.19,56469.0
2022-03-15 11:30:00,76.23,76.9,76.09,76.29,34137.0,76.23,76.9,76.09,76.29,34137.0
2022-03-15 12:00:00,76.32,76.6,76.28,76.38,14675.0,76.32,76.6,76.28,76.38,14675.0
2022-03-15 12:30:00,76.47,76.47,76.22,76.46,6742.0,76.47,76.47,76.22,76.46,6742.0
2022-03-15 13:00:00,76.55,76.59,76.37,76.38,15595.0,76.55,76.59,76.37,76.38,15595.0
2022-03-15 13:30:00,76.34,76.73,76.26,76.68,5231.0,76.34,76.73,76.26,76.68,5231.0
2022-03-15 14:00:00,76.69,76.86,76.56,76.86,52207.0,76.69,76.86,76.56,76.86,52207.0
2022-03-15 14:30:00,76.84,77.71,76.8,77.66,59751.0,76.84,77.71,76.8,77.66,59751.0
2022-03-15 15:00:00,77.59,77.9,77.39,77.73,63629.0,77.59,77.9,77.39,77.73,63629.0
2022-03-15 15:30:00,77.74,78.27,77.71,78.25,180901.0,77.74,78.27,77.71,78.25,180901.0
2022-03-16 09:30:00,79.11,79.51,78.86,79.12,47885.0,79.11,79.51,78.86,79.12,47885.0
2022-03-16 10:00:00,79.21,79.86,79.02,79.42,21811.0,79.21,79.86,79.02,79.42,21811.0
2022-03-16 10:30:00,79.38,79.93,79.09,79.31,48755.0,79.38,79.93,79.09,79.31,48755.0
2022-03-16 11:00:00,79.31,79.97,79.25,79.93,104238.0,79.31,79.97,79.25,79.93,104238.0
2022-03-16 11:30:00,79.91,79.96,79.32,79.71,26559.0,79.91,79.96,79.32,79.71,26559.0
2022-03-16 12:00:00,79.64,79.84,79.49,79.49,15991.0,79.64,79.84,79.49,79.49,15991.0
2022-03-16 12:30:00,79.54,79.56,78.82,79.09,14473.0,79.54,79.56,78.82,79.09,14473.0
2022-03-16 13:00:00,79.09,79.11,78.57,78.79,14176.0,79.09,79.11,78.57,78.79,14176.0
2022-03-16 13:30:00,78.89,79.01,78.79,79.01,11723.0,78.89,79.01,78.79,79.01,11723.0
2022-03-16 14:00:00,78.98,78.98,77.98,78.51,31730.0,78.98,78.98,77.98,78.51,31730.0
2022-03-16 14:30:00,78.54,79.4,78.42,79.32,66658.0,78.54,79.4,78.42,79.32,66658.0
2022-03-16 15:00:00,79.25,79.89,79.2,79.76,20205.0,79.25,79.89,79.2,79.76,20205.0
2022-03-16 15:30:00,79.8,80.76,79.57,80.72,158976.0,79.8,80.76,79.57,80.72,158976.0
2022-03-17 09:30:00,80.3,80.62,77.97,80.59,127838.0,80.3,80.62,77.97,80.59,127838.0
2022-03-17 10:00:00,80.52,81.05,80.31,80.92,130962.0,80.52,81.05,80.31,80.92,130962.0
2022-03-17 10:30:00,80.92,80.93,80.19,80.39,101384.0,80.92,80.93,80.19,80.39,101384.0
2022-03-17 11:00:00,80.29,80.79,80.19,80.78,28339.0,80.29,80.79,80.19,80.78,28339.0
2022-03-17 11:30:00,80.79,81.03,80.75,80.81,25397.0,80.79,81.03,80.75,80.81,25397.0
2022-03-17 12:00:00,80.82,80.95,80.63,80.75,36051.0,80.82,80.95,80.63,80.75,36051.0
2022-03-17 12:30:00,80.78,80.89,80.66,80.8,22268.0,80.78,80.89,80.66,80.8,22268.0
2022-03-17 13:00:00,80.79,81.26,80.76,81.23,24696.0,80.79,81.26,80.76,81.23,24696.0
2022-03-17 13:30:00,81.22,81.66,81.16,81.53,27034.0,81.22,81.66,81.16,81.53,27034.0
2022-03-17 14:00:00,81.37,81.54,80.89,80.9,66338.0,81.37,81.54,80.89,80.9,66338.0
2022-03-17 14:30:00,80.9,80.99,80.71,80.99,35672.0,80.9,80.99,80.71,80.99,35672.0
2022-03-17 15:00:00,80.97,81.01,80.44,80.63,46646.0,80.97,81.01,80.44,80.63,46646.0
2022-03-17 15:30:00,80.65,80.67,80.17,80.28,260148.0,80.65,80.67,80.17,80.28,260148.0
2022-03-18 09:30:00,80.12,80.83,80.04,80.83,61299.0,80.12,80.83,80.04,80.83,61299.0
2022-03-18 10:00:00,80.85,81.47,80.85,81.45,53014.0,80.85,81.47,80.85,81.45,53014.0
2022-03-18 10:30:00,81.39,81.76,81.32,81.54,24883.0,81.39,81.76,81.32,81.54,24883.0
2022-03-18 11:00:00,81.53,81.65,81.25,81.34,16311.0,81.53,81.65,81.25,81.34,16311.0
2022-03-18 11:30:00,81.33,81.54,81.27,81.39,18228.0,81.33,81.54,81.27,81.39,18228.0
2022-03-18 12:00:00,81.37,81.54,81.3,81.37,17994.0,81.37,81.54,81.3,81.37,17994.0
2022-03-18 12:30:00,81.34,81.54,81.31,81.44,26509.0,81.34,81.54,81.31,81.44,26509.0
2022-03-18 13:00:00,81.48,81.81,81.48,81.65,16419.0,81.48,81.81,81.48,81.65,16419.0
2022-03-18 13:30:00,81.62,81.7,81.26,81.26,18451.0,81.62,81.7,81.26,81.26,18451.0
2022-03-18 14:00:00,81.27,81.41,81.09,81.14,14222.0,81.27,81.41,81.09,81.14,14222.0
2022-03-18 14:30:00,81.19,81.5,81.07,81.31,21807.0,81.19,81.5,81.07,81.31,21807.0
2022-03-18 15:00:00,81.34,81.64,81.32,81.47,23843.0,81.34,81.64,81.32,81.47,23843.0
2022-03-18 15:30:00,81.47,81.92,81.39,81.72,142121.0,81.47,81.92,81.39,81.72,142121.0
2022-03-21 09:30:00,81.29,81.97,80.74,81.7,27200.0,81.29,81.97,80.74,81.7,27200.0
2022-03-21 10:00:00,81.67,82.33,81.5,81.56,116917.0,81.67,82.33,81.5,81.56,116917.0
2022-03-21 10:30:00,81.56,82.13,81.56,82.11,22735.0,81.56,82.13,81.56,82.11,22735.0
2022-03-21 11:00:00,82.13,82.19,81.82,81.85,18039.0,82.13,82.19,81.82,81.85,18039.0
2022-03-21 11:30:00,81.81,82.25,81.73,82.19,11446.0,81.81,82.25,81.73,82.19,11446.0
2022-03-21 12:00:00,82.2,82.21,81.84,82.03,5665.0,82.2,82.21,81.84,82.03,5665.0
2022-03-21 12:30:00,82.01,82.01,81.52,81.53,25164.0,82.01,82.01,81.52,81.53,25164.0
2022-03-21 13:00:00,81.47,81.5,81.25,81.33,11431.0,81.47,81.5,81.25,81.33,11431.0
2022-03-21 13:30:00,81.15,81.33,80.98,81.2,29083.0,81.15,81.33,80.98,81.2,29083.0
2022-03-21 14:00:00,81.24,81.4,81.0,81.38,12283.0,81.24,81.4,81.0,81.38,12283.0
2022-03-21 14:30:00,81.41,81.49,81.09,81.1,9539.0,81.41,81.49,81.09,81.1,9539.0
2022-03-21 15:00:00,81.08,81.27,81.02,81.22,10021.0,81.08,81.27,81.02,81.22,10021.0
2022-03-21 15:30:00,81.24,81.36,80.79,81.16,81243.0,81.24,81.36,80.79,81.16,81243.0
2022-03-22 09:30:00,81.0,81.0,79.29,80.45,128982.0,81.0,81.0,79.29,80.45,128982.0
2022-03-22 10:00:00,80.45,81.94,80.45,81.52,74671.0,80.45,81.94,80.45,81.52,74671.0
2022-03-22 10:30:00,81.52,81.63,81.22,81.45,36333.0,81.52,81.63,81.22,81.45,36333.0
2022-03-22 11:00:00,81.38,81.86,81.19,81.66,44764.0,81.38,81.86,81.19,81.66,44764.0
2022-03-22 11:30:00,81.65,82.17,81.36,81.94,35162.0,81.65,82.17,81.36,81.94,35162.0
2022-03-22 12:00:00,81.96,82.45,81.82,82.01,31303.0,81.96,82.45,81.82,82.01,31303.0
2022-03-22 12:30:00,82.0,82.41,81.97,82.33,18774.0,82.0,82.41,81.97,82.33,18774.0
2022-03-22 13:00:00,82.29,82.49,82.22,82.34,15575.0,82.29,82.49,82.22,82.34,15575.0
2022-03-22 13:30:00,82.36,82.57,82.19,82.31,20055.0,82.36,82.57,82.19,82.31,20055.0
2022-03-22 14:00:00,82.27,82.39,81.97,82.39,28837.0,82.27,82.39,81.97,82.39,28837.0
2022-03-22 14:30:00,82.36,82.46,82.12,82.4,30502.0,82.36,82.46,82.12,82.4,30502.0
2022-03-22 15:00:00,82.35,82.41,82.14,82.29,26111.0,82.35,82.41,82.14,82.29,26111.0
2022-03-22 15:30:00,82.29,82.41,81.95,82.18,107625.0,82.29,82.41,81.95,82.18,107625.0
2022-03-23 09:30:00,81.78,82.37,80.93,81.35,91320.0,81.78,82.37,80.93,81.35,91320.0
2022-03-23 10:00:00,81.22,81.59,80.68,81.21,17399.0,81.22,81.59,80.68,81.21,17399.0
2022-03-23 10:30:00,81.26,81.76,80.91,81.48,12141.0,81.26,81.76,80.91,81.48,12141.0
2022-03-23 11:00:00,81.44,81.62,81.3,81.38,18585.0,81.44,81.62,81.3,81.38,18585.0
2022-03-23 11:30:00,81.41,81.64,81.33,81.37,24053.0,81.41,81.64,81.33,81.37,24053.0
2022-03-23 12:00:00,81.39,81.39,80.76,80.97,69668.0,81.39,81.39,80.76,80.97,69668.0
2022-03-23 12:30:00,80.99,81.23,80.83,81.23,14355.0,80.99,81.23,80.83,81.23,14355.0
2022-03-23 13:00:00,81.17,81.22,80.7,80.76,25617.0,81.17,81.22,80.7,80.76,25617.0
2022-03-23 13:30:00,80.72,81.3,80.72,81.29,25191.0,80.72,81.3,80.72,81.29,25191.0
2022-03-23 14:00:00,81.23,81.49,80.84,81.0,35004.0,81.23,81.49,80.84,81.0,35004.0
2022-03-23 14:30:00,80.98,81.48,80.96,81.29,42824.0,80.98,81.48,80.96,81.29,42824.0
2022-03-23 15:00:00,81.23,81.52,81.15,81.42,39511.0,81.23,81.52,81.15,81.42,39511.0
2022-03-23 15:30:00,81.42,81.59,80.73,80.8,128577.0,81.42,81.59,80.73,80.8,128577.0
2022-03-24 09:30:00,80.78,81.51,80.31,80.58,13853.0,80.78,81.51,80.31,80.58,13853.0
2022-03-24 10:00:00,80.59,80.9,80.51,80.55,9567.0,80.59,80.9,80.51,80.55,9567.0
2022-03-24 10:30:00,80.49,80.93,80.46,80.92,17034.0,80.49,80.93,80.46,80.92,17034.0
2022-03-24 11:00:00,81.07,81.44,81.0,81.17,14475.0,81.07,81.44,81.0,81.17,14475.0
2022-03-24 11:30:00,81.24,81.41,81.11,81.2,4262.0,81.24,81.41,81.11,81.2,4262.0
2022-03-24 12:00:00,81.15,81.16,80.94,81.02,4626.0,81.15,81.16,80.94,81.02,4626.0
2022-03-24 12:30:00,81.06,81.15,80.86,81.15,5448.0,81.06,81.15,80.86,81.15,5448.0
2022-03-24 13:00:00,81.05,81.42,81.05,81.17,8318.0,81.05,81.42,81.05,81.17,8318.0
2022-03-24 13:30:00,81.12,81.25,81.03,81.14,3960.0,81.12,81.25,81.03,81.14,3960.0
2022-03-24 14:00:00,81.14,81.16,80.75,80.84,12144.0,81.14,81.16,80.75,80.84,12144.0
2022-03-24 14:30:00,80.95,80.95,80.68,80.78,27559.0,80.95,80.95,80.68,80.78,27559.0
2022-03-24 15:00:00,80.78,80.99,80.61,80.75,14817.0,80.78,80.99,80.61,80.75,14817.0
2022-03-24 15:30:00,80.75,80.99,80.6,80.96,78445.0,80.75,80.99,80.6,80.96,78445.0
2022-03-25 09:30:00,80.61,80.99,79.93,80.09,19030.0,80.61,80.99,79.93,80.09,19030.0
2022-03-25 10:00:00,80.2,80.44,80.02,80.27,7759.0,80.2,80.44,80.02,80.27,7759.0
2022-03-25 10:30:00,80.25,80.5,80.18,80.27,8305.0,80.25,80.5,80.18,80.27,8305.0
2022-03-25 11:00:00,80.15,80.16,79.33,79.49,14133.0,80.15,80.16,79.33,79.49,14133.0
2022-03-25 11:30:00,79.53,79.69,79.44,79.45,3980.0,79.53,79.69,79.44,79.45,3980.0
2022-03-25 12:00:00,79.51,79.85,79.44,79.66,5061.0,79.51,79.85,79.44,79.66,5061.0
2022-03-25 12:30:00,79.77,79.81,79.59,79.79,7366.0,79.77,79.81,79.59,79.79,7366.0
2022-03-25 13:00:00,79.82,79.85,79.48,79.51,4233.0,79.82,79.85,79.48,79.51,4233.0
2022-03-25 13:30:00,79.55,80.04,79.55,80.03,3981.0,79.55,80.04,79.55,80.03,3981.0
2022-03-25 14:00:00,80.02,80.06,79.93,79.95,7433.0,80.02,80.06,79.93,79.95,7433.0
2022-03-25 14:30:00,80.05,80.13,79.83,79.9,7517.0,80.05,80.13,79.83,79.9,7517.0
2022-03-25 15:00:00,79.84,79.84,79.0,79.11,30384.0,79.84,79.84,79.0,79.11,30384.0
2022-03-25 15:30:00,79.06,79.42,78.88,79.02,258652.0,79.06,79.42,78.88,79.02,258652.0
2022-03-28 09:30:00,79.21,79.74,78.5,78.98,51092.0,79.21,79.74,78.5,78.98,51092.0
2022-03-28 10:00:00,79.01,79.1,78.6,78.6,21811.0,79.01,79.1,78.6,78.6,21811.0
2022-03-28 10:30:00,78.66,79.01,78.65,78.89,15480.0,78.66,79.01,78.65,78.89,15480.0
2022-03-28 11:00:00,78.84,78.86,78.34,78.4,15147.0,78.84,78.86,78.34,78.4,15147.0
2022-03-28 11:30:00,78.37,78.46,77.88,77.92,13262.0,78.37,78.46,77.88,77.92,13262.0
2022-03-28 12:00:00,77.85,77.98,77.82,77.98,11206.0,77.85,77.98,77.82,77.98,11206.0
2022-03-28 12:30:00,78.02,78.35,78.02,78.21,11162.0,78.02,78.35,78.02,78.21,11162.0
2022-03-28 13:00:00,78.24,78.53,78.17,78.45,12591.0,78.24,78.53,78.17,78.45,12591.0
2022-03-28 13:30:00,78.48,78.57,78.31,78.41,29023.0,78.48,78.57,78.31,78.41,29023.0
2022-03-28 14:00:00,78.38,78.42,77.9,78.07,20730.0,78.38,78.42,77.9,78.07,20730.0
2022-03-28 14:30:00,78.07,78.35,77.92,78.35,22857.0,78.07,78.35,77.92,78.35,22857.0
2022-03-28 15:00:00,78.35,78.6,78.16,78.37,96034.0,78.35,78.6,78.16,78.37,96034.0
2022-03-28 15:30:00,78.34,78.53,78.11,78.25,318118.0,78.34,78.53,78.11,78.25,318118.0
2022-03-29 09:30:00,79.43,80.16,78.8,79.93,71971.0,79.43,80.16,78.8,79.93,71971.0
2022-03-29 10:00:00,79.92,79.92,79.06,79.58,59560.0,79.92,79.92,79.06,79.58,59560.0
2022-03-29 10:30:00,79.58,79.8,79.3,79.51,64469.0,79.58,79.8,79.3,79.51,64469.0
2022-03-29 11:00:00,79.59,79.7,79.25,79.36,43356.0,79.59,79.7,79.25,79.36,43356.0
2022-03-29 11:30:00,79.34,79.42,79.11,79.17,31078.0,79.34,79.42,79.11,79.17,31078.0
2022-03-29 12:00:00,79.17,79.27,78.99,79.15,41288.0,79.17,79.27,78.99,79.15,41288.0
2022-03-29 12:30:00,79.12,79.18,78.9,79.15,40452.0,79.12,79.18,78.9,79.15,40452.0
2022-03-29 13:00:00,79.14,79.25,78.98,79.06,27250.0,79.14,79.25,78.98,79.06,27250.0
2022-03-29 13:30:00,79.1,79.26,78.95,79.25,29466.0,79.1,79.26,78.95,79.25,29466.0
2022-03-29 14:00:00,79.25,79.55,79.16,79.48,29133.0,79.25,79.55,79.16,79.48,29133.0
2022-03-29 14:30:00,79.57,79.66,79.51,79.58,43189.0,79.57,79.66,79.51,79.58,43189.0
2022-03-29 15:00:00,79.6,79.88,79.55,79.83,41056.0,79.6,79.88,79.55,79.83,41056.0
2022-03-29 15:30:00,79.8,79.84,79.26,79.56,237841.0,79.8,79.84,79.26,79.56,237841.0
2022-03-30 09:30:00,79.55,79.68,79.12,79.47,41272.0,79.55,79.68,79.12,79.47,41272.0
2022-03-30 10:00:00,79.44,79.76,79.21,79.69,52182.0,79.44,79.76,79.21,79.69,52182.0
2022-03-30 10:30:00,79.7,79.86,79.55,79.71,39216.0,79.7,79.86,79.55,79.71,39216.0
2022-03-30 11:00:00,79.7,79.83,79.02,79.36,34734.0,79.7,79.83,79.02,79.36,34734.0
2022-03-30 11:30:00,79.34,79.44,79.01,79.14,23266.0,79.34,79.44,79.01,79.14,23266.0
2022-03-30 12:00:00,79.14,80.99,79.14,79.66,92841.0,79.14,80.99,79.14,79.66,92841.0
2022-03-30 12:30:00,79.69,79.8,79.37,79.43,44328.0,79.69,79.8,79.37,79.43,44328.0
2022-03-30 13:00:00,79.42,79.42,78.83,78.94,24423.0,79.42,79.42,78.83,78.94,24423.0
2022-03-30 13:30:00,78.92,78.92,78.24,78.38,39787.0,78.92,78.92,78.24,78.38,39787.0
2022-03-30 14:00:00,78.37,78.46,78.04,78.05,42431.0,78.37,78.46,78.04,78.05,42431.0
2022-03-30 14:30:00,78.03,78.09,77.63,77.73,91503.0,78.03,78.09,77.63,77.73,91503.0
2022-03-30 15:00:00,77.72,77.85,77.53,77.69,44213.0,77.72,77.85,77.53,77.69,44213.0
2022-03-30 15:30:00,77.71,77.91,77.57,77.89,224444.0,77.71,77.91,77.57,77.89,224444.0
2022-03-31 09:30:00,78.33,78.67,77.0,77.45,136969.0,78.33,78.67,77.0,77.45,136969.0
2022-03-31 10:00:00,77.46,77.98,77.03,77.08,166851.0,77.46,77.98,77.03,77.08,166851.0
2022-03-31 10:30:00,77.08,77.57,76.8,77.53,155397.0,77.08,77.57,76.8,77.53,155397.0
2022-03-31 11:00:00,77.52,77.74,77.05,77.17,90707.0,77.52,77.74,77.05,77.17,90707.0
2022-03-31 11:30:00,77.2,77.6,77.19,77.59,50910.0,77.2,77.6,77.19,77.59,50910.0
2022-03-31 12:00:00,77.57,77.88,77.41,77.67,101117.0,77.57,77.88,77.41,77.67,101117.0
2022-03-31 12:30:00,77.67,77.67,77.21,77.21,141364.0,77.67,77.67,77.21,77.21,141364.0
2022-03-31 13:00:00,77.21,78.12,77.07,78.11,159390.0,77.21,78.12,77.07,78.11,159390.0
2022-03-31 13:30:00,78.11,78.43,77.74,78.28,209833.0,78.11,78.43,77.74,78.28,209833.0
2022-03-31 14:00:00,78.29,78.31,77.66,77.77,104787.0,78.29,78.31,77.66,77.77,104787.0
2022-03-31 14:30:00,77.76,78.21,77.64,77.89,146293.0,77.76,78.21,77.64,77.89,146293.0
2022-03-31 15:00:00,77.9,77.99,77.58,77.65,170005.0,77.9,77.99,77.58,77.65,170005.0
2022-03-31 15:30:00,77.65,77.94,77.07,77.24,344358.0,77.65,77.94,77.07,77.24,344358.0
2022-04-01 09:30:00,77.18,77.5,76.76,76.98,102350.0,77.18,77.5,76.76,76.98,102350.0
2022-04-01 10:00:00,76.98,77.4,76.82,76.86,136342.0,76.98,77.4,76.82,76.86,136342.0
2022-04-01 10:30:00,76.86,77.92,76.85,77.67,371352.0,76.86,77.92,76.85,77.67,371352.0
2022-04-01 11:00:00,77.71,78.55,77.58,78.38,127838.0,77.71,78.55,77.58,78.38,127838.0
2022-04-01 11:30:00,78.37,78.5,77.98,78.13,120006.0,78.37,78.5,77.98,78.13,120006.0
2022-04-01 12:00:00,78.12,78.42,77.95,78.28,76202.0,78.12,78.42,77.95,78.28,76202.0
2022-04-01 12:30:00,78.29,78.29,77.9,78.0,136599.0,78.29,78.29,77.9,78.0,136599.0
2022-04-01 13:00:00,78.04,78.15,77.91,78.02,79020.0,78.04,78.15,77.91,78.02,79020.0
2022-04-01 13:30:00,78.04,78.73,77.98,78.7,149471.0,78.04,78.73,77.98,78.7,149471.0
2022-04-01 14:00:00,78.67,79.7,78.65,79.69,82727.0,78.67,79.7,78.65,79.69,82727.0
2022-04-01 14:30:00,79.69,79.69,78.97,79.09,167462.0,79.69,79.69,78.97,79.09,167462.0
2022-04-01 15:00:00,79.09,79.36,78.3,78.56,209694.0,79.09,79.36,78.3,78.56,209694.0
2022-04-01 15:30:00,78.56,79.27,78.49,79.27,284796.0,78.56,79.27,78.49,79.27,284796.0
2022-04-04 09:30:00,79.76,80.77,79.55,80.53,78790.0,79.76,80.77,79.55,80.53,78790.0
2022-04-04 10:00:00,80.57,81.13,80.45,80.98,65099.0,80.57,81.13,80.45,80.98,65099.0
2022-04-04 10:30:00,80.9,80.94,80.07,80.11,48472.0,80.9,80.94,80.07,80.11,48472.0
2022-04-04 11:00:00,80.13,80.32,80.06,80.28,41688.0,80.13,80.32,80.06,80.28,41688.0
2022-04-04 11:30:00,80.28,80.77,80.27,80.58,33591.0,80.28,80.77,80.27,80.58,33591.0
2022-04-04 12:00:00,80.6,80.79,80.33,80.42,23461.0,80.6,80.79,80.33,80.42,23461.0
2022-04-04 12:30:00,80.4,80.5,80.14,80.5,39081.0,80.4,80.5,80.14,80.5,39081.0
2022-04-04 13:00:00,80.48,80.7,80.4,80.58,27806.0,80.48,80.7,80.4,80.58,27806.0
2022-04-04 13:30:00,80.58,80.69,80.4,80.67,17976.0,80.58,80.69,80.4,80.67,17976.0
2022-04-04 14:00:00,80.66,80.66,80.39,80.55,20731.0,80.66,80.66,80.39,80.55,20731.0
2022-04-04 14:30:00,80.59,80.67,80.4,80.47,26892.0,80.59,80.67,80.4,80.47,26892.0
2022-04-04 15:00:00,80.37,80.41,79.93,79.99,49449.0,80.37,80.41,79.93,79.99,49449.0
2022-04-04 15:30:00,80.0,80.42,79.89,80.42,147285.0,80.0,80.42,79.89,80.42,147285.0
2022-04-05 09:30:00,80.0,81.85,80.0,81.01,52600.0,80.0,81.85,80.0,81.01,52600.0
2022-04-05 10:00:00,81.0,81.22,80.16,80.41,38078.0,81.0,81.22,80.16,80.41,38078.0
2022-04-05 10:30:00,80.39,80.87,80.13,80.79,27433.0,80.39,80.87,80.13,80.79,27433.0
2022-04-05 11:00:00,80.77,80.84,80.5,80.55,20086.0,80.77,80.84,80.5,80.55,20086.0
2022-04-05 11:30:00,80.55,80.72,80.5,80.56,14428.0,80.55,80.72,80.5,80.56,14428.0
2022-04-05 12:00:00,80.58,80.71,80.36,80.42,14648.0,80.58,80.71,80.36,80.42,14648.0
2022-04-05 12:30:00,80.42,80.47,80.26,80.34,13631.0,80.42,80.47,80.26,80.34,13631.0
2022-04-05 13:00:00,80.34,80.57,80.29,80.43,10082.0,80.34,80.57,80.29,80.43,10082.0
2022-04-05 13:30:00,80.4,80.43,80.07,80.2,14353.0,80.4,80.43,80.07,80.2,14353.0
2022-04-05 14:00:00,80.19,80.4,80.11,80.18,10408.0,80.19,80.4,80.11,80.18,10408.0
2022-04-05 14:30:00,80.18,80.18,79.87,79.87,14217.0,80.18,80.18,79.87,79.87,14217.0
2022-04-05 15:00:00,79.9,79.94,79.64,79.66,18543.0,79.9,79.94,79.64,79.66,18543.0
2022-04-05 15:30:00,79.66,79.8,79.34,79.5,70724.0,79.66,79.8,79.34,79.5,70724.0
2022-04-06 09:30:00,78.75,79.76,78.46,79.52,31015.0,78.75,79.76,78.46,79.52,31015.0
2022-04-06 10:00:00,79.55,79.65,78.96,79.19,27965.0,79.55,79.65,78.96,79.19,27965.0
2022-04-06 10:30:00,79.16,79.68,79.15,79.54,17565.0,79.16,79.68,79.15,79.54,17565.0
2022-04-06 11:00:00,79.57,79.83,79.17,79.4,15859.0,79.57,79.83,79.17,79.4,15859.0
2022-04-06 11:30:00,79.43,79.73,79.36,79.51,7069.0,79.43,79.73,79.36,79.51,7069.0
2022-04-06 12:00:00,79.51,79.63,79.35,79.44,7026.0,79.51,79.63,79.35,79.44,7026.0
2022-04-06 12:30:00,79.46,79.66,79.44,79.56,11357.0,79.46,79.66,79.44,79.56,11357.0
2022-04-06 13:00:00,79.57,79.83,79.49,79.78,10183.0,79.57,79.83,79.49,79.78,10183.0
2022-04-06 13:30:00,79.81,80.2,79.8,80.02,12479.0,79.81,80.2,79.8,80.02,12479.0
2022-04-06 14:00:00,79.98,80.31,79.33,79.84,20248.0,79.98,80.31,79.33,79.84,20248.0
2022-04-06 14:30:00,79.93,80.46,79.85,80.27,28085.0,79.93,80.46,79.85,80.27,28085.0
2022-04-06 15:00:00,80.3,80.44,79.68,79.77,36019.0,80.3,80.44,79.68,79.77,36019.0
2022-04-06 15:30:00,79.77,80.53,79.69,80.14,89922.0,79.77,80.53,79.69,80.14,89922.0
2022-04-07 09:30:00,79.92,81.3,79.92,81.15,42638.0,79.92,81.3,79.92,81.15,42638.0
2022-04-07 10:00:00,81.24,81.4,80.89,81.1,32934.0,81.24,81.4,80.89,81.1,32934.0
2022-04-07 10:30:00,81.1,81.45,80.61,80.78,26772.0,81.1,81.45,80.61,80.78,26772.0
2022-04-07 11:00:00,80.89,81.06,80.69,80.93,65627.0,80.89,81.06,80.69,80.93,65627.0
2022-04-07 11:30:00,80.89,81.21,80.65,81.17,81226.0,80.89,81.21,80.65,81.17,81226.0
2022-04-07 12:00:00,81.19,81.97,81.11,81.67,48671.0,81.19,81.97,81.11,81.67,48671.0
2022-04-07 12:30:00,81.68,82.0,81.6,81.99,23107.0,81.68,82.0,81.6,81.99,23107.0
2022-04-07 13:00:00,81.95,82.81,81.9,82.76,55724.0,81.95,82.81,81.9,82.76,55724.0
2022-04-07 13:30:00,82.76,83.79,82.72,83.59,216779.0,82.76,83.79,82.72,83.59,216779.0
2022-04-07 14:00:00,83.66,83.66,83.17,83.48,21075.0,83.66,83.66,83.17,83.48,21075.0
2022-04-07 14:30:00,83.5,83.75,83.16,83.71,25698.0,83.5,83.75,83.16,83.71,25698.0
2022-04-07 15:00:00,83.68,84.12,83.61,83.7,42472.0,83.68,84.12,83.61,83.7,42472.0
2022-04-07 15:30:00,83.67,83.7,83.28,83.36,180480.0,83.67,83.7,83.28,83.36,180480.0
2022-04-08 09:30:00,83.33,84.42,83.08,84.08,44682.0,83.33,84.42,83.08,84.08,44682.0
2022-04-08 10:00:00,84.04,84.46,83.75,84.36,34913.0,84.04,84.46,83.75,84.36,34913.0
2022-04-08 10:30:00,84.37,85.12,84.35,85.04,103866.0,84.37,85.12,84.35,85.04,103866.0
2022-04-08 11:00:00,85.1,85.24,84.79,85.15,125008.0,85.1,85.24,84.79,85.15,125008.0
2022-04-08 11:30:00,85.15,85.57,85.03,85.43,25612.0,85.15,85.57,85.03,85.43,25612.0
2022-04-08 12:00:00,85.4,85.83,85.38,85.83,25943.0,85.4,85.83,85.38,85.83,25943.0
2022-04-08 12:30:00,85.76,85.97,85.46,85.88,37767.0,85.76,85.97,85.46,85.88,37767.0
2022-04-08 13:00:00,85.87,86.23,85.81,85.99,34801.0,85.87,86.23,85.81,85.99,34801.0
2022-04-08 13:30:00,86.0,86.24,85.91,86.22,47474.0,86.0,86.24,85.91,86.22,47474.0
2022-04-08 14:00:00,86.23,86.44,86.02,86.13,41800.0,86.23,86.44,86.02,86.13,41800.0
2022-04-08 14:30:00,86.16,86.54,85.96,86.39,41523.0,86.16,86.54,85.96,86.39,41523.0
2022-04-08 15:00:00,86.37,86.59,85.52,85.99,86784.0,86.37,86.59,85.52,85.99,86784.0
2022-04-08 15:30:00,86.02,86.11,85.65,86.04,502457.0,86.02,86.11,85.65,86.04,502457.0
2022-04-11 09:30:00,85.84,86.54,85.68,85.97,83154.0,85.84,86.54,85.68,85.97,83154.0
2022-04-11 10:00:00,85.95,86.3,85.5,85.63,113749.0,85.95,86.3,85.5,85.63,113749.0
2022-04-11 10:30:00,85.63,85.8,84.57,84.61,63766.0,85.63,85.8,84.57,84.61,63766.0
2022-04-11 11:00:00,84.61,84.78,84.09,84.65,66539.0,84.61,84.78,84.09,84.65,66539.0
2022-04-11 11:30:00,84.67,84.86,84.07,84.07,21229.0,84.67,84.86,84.07,84.07,21229.0
2022-04-11 12:00:00,84.02,84.21,83.87,84.14,17590.0,84.02,84.21,83.87,84.14,17590.0
2022-04-11 12:30:00,84.16,84.24,83.99,84.23,13620.0,84.16,84.24,83.99,84.23,13620.0
2022-04-11 13:00:00,84.36,84.37,83.9,84.06,17539.0,84.36,84.37,83.9,84.06,17539.0
2022-04-11 13:30:00,84.05,84.16,83.94,84.16,44954.0,84.05,84.16,83.94,84.16,44954.0
2022-04-11 14:00:00,84.19,84.25,84.0,84.17,37661.0,84.19,84.25,84.0,84.17,37661.0
2022-04-11 14:30:00,84.16,84.5,84.09,84.19,34019.0,84.16,84.5,84.09,84.19,34019.0
2022-04-11 15:00:00,84.22,84.31,83.54,83.62,29513.0,84.22,84.31,83.54,83.62,29513.0
2022-04-11 15:30:00,83.67,83.69,83.23,83.27,137522.0,83.67,83.69,83.23,83.27,137522.0
2022-04-12 09:30:00,83.89,84.36,83.25,83.25,42789.0,83.89,84.36,83.25,83.25,42789.0
2022-04-12 10:00:00,83.36,83.9,83.03,83.05,26237.0,83.36,83.9,83.03,83.05,26237.0
2022-04-12 10:30:00,83.05,83.53,82.96,83.41,14453.0,83.05,83.53,82.96,83.41,14453.0
2022-04-12 11:00:00,83.37,83.59,83.23,83.41,22522.0,83.37,83.59,83.23,83.41,22522.0
2022-04-12 11:30:00,83.39,83.93,83.36,83.62,20774.0,83.39,83.93,83.36,83.62,20774.0
2022-04-12 12:00:00,83.58,83.59,83.04,83.11,16296.0,83.58,83.59,83.04,83.11,16296.0
2022-04-12 12:30:00,83.1,83.24,82.83,82.95,16013.0,83.1,83.24,82.83,82.95,16013.0
2022-04-12 13:00:00,83.01,83.08,82.65,82.78,15039.0,83.01,83.08,82.65,82.78,15039.0
2022-04-12 13:30:00,82.79,83.0,82.58,82.76,18860.0,82.79,83.0,82.58,82.76,18860.0
2022-04-12 14:00:00,82.68,82.76,82.4,82.48,18955.0,82.68,82.76,82.4,82.48,18955.0
2022-04-12 14:30:00,82.42,82.77,82.42,82.57,33562.0,82.42,82.77,82.42,82.57,33562.0
2022-04-12 15:00:00,82.57,82.63,82.34,82.41,26976.0,82.57,82.63,82.34,82.41,26976.0
2022-04-12 15:30:00,82.42,82.72,82.29,82.56,119578.0,82.42,82.72,82.29,82.56,119578.0
2022-04-13 09:30:00,82.47,83.35,82.45,83.31,35810.0,82.47,83.35,82.45,83.31,35810.0
2022-04-13 10:00:00,83.28,83.71,82.99,83.0,32953.0,83.28,83.71,82.99,83.0,32953.0
2022-04-13 10:30:00,82.98,83.42,82.97,83.18,18436.0,82.98,83.42,82.97,83.18,18436.0
2022-04-13 11:00:00,83.18,83.4,83.0,83.14,24799.0,83.18,83.4,83.0,83.14,24799.0
2022-04-13 11:30:00,83.11,83.28,82.99,83.12,15509.0,83.11,83.28,82.99,83.12,15509.0
2022-04-13 12:00:00,83.06,83.25,83.0,83.17,11338.0,83.06,83.25,83.0,83.17,11338.0
2022-04-13 12:30:00,83.18,83.88,83.16,83.8,21708.0,83.18,83.88,83.16,83.8,21708.0
2022-04-13 13:00:00,83.8,84.02,83.75,83.81,15609.0,83.8,84.02,83.75,83.81,15609.0
2022-04-13 13:30:00,83.84,83.87,83.54,83.62,21984.0,83.84,83.87,83.54,83.62,21984.0
2022-04-13 14:00:00,83.66,83.78,83.65,83.76,27064.0,83.66,83.78,83.65,83.76,27064.0
2022-04-13 14:30:00,83.76,84.06,83.71,83.88,40747.0,83.76,84.06,83.71,83.88,40747.0
2022-04-13 15:00:00,83.9,84.39,83.83,84.21,36214.0,83.9,84.39,83.83,84.21,36214.0
2022-04-13 15:30:00,84.22,84.34,83.94,83.98,124735.0,84.22,84.34,83.94,83.98,124735.0
2022-04-14 09:30:00,83.66,84.67,83.41,83.85,37471.0,83.66,84.67,83.41,83.85,37471.0
2022-04-14 10:00:00,83.92,84.15,83.56,83.82,21755.0,83.92,84.15,83.56,83.82,21755.0
2022-04-14 10:30:00,83.8,83.98,83.65,83.85,12621.0,83.8,83.98,83.65,83.85,12621.0
2022-04-14 11:00:00,83.79,83.94,83.18,83.79,44043.0,83.79,83.94,83.18,83.79,44043.0
2022-04-14 11:30:00,83.87,83.95,83.34,83.38,32665.0,83.87,83.95,83.34,83.38,32665.0
2022-04-14 12:00:00,83.34,83.54,83.31,83.39,10449.0,83.34,83.54,83.31,83.39,10449.0
2022-04-14 12:30:00,83.37,83.63,83.35,83.5,8379.0,83.37,83.63,83.35,83.5,8379.0
2022-04-14 13:00:00,83.55,83.6,83.45,83.46,8586.0,83.55,83.6,83.45,83.46,8586.0
2022-04-14 13:30:00,83.49,83.66,83.47,83.6,22337.0,83.49,83.66,83.47,83.6,22337.0
2022-04-14 14:00:00,83.59,83.89,83.43,83.56,16208.0,83.59,83.89,83.43,83.56,16208.0
2022-04-14 14:30:00,83.49,83.59,83.41,83.52,13061.0,83.49,83.59,83.41,83.52,13061.0
2022-04-14 15:00:00,83.5,83.56,83.37,83.37,20787.0,83.5,83.56,83.37,83.37,20787.0
2022-04-14 15:30:00,83.35,83.37,82.89,82.94,88531.0,83.35,83.37,82.89,82.94,88531.0
2022-04-18 09:30:00,81.91,82.14,81.31,81.36,77050.0,81.91,82.14,81.31,81.36,77050.0
2022-04-18 10:00:00,81.31,81.54,80.79,80.98,54419.0,81.31,81.54,80.79,80.98,54419.0
2022-04-18 10:30:00,81.03,81.16,80.77,80.95,22770.0,81.03,81.16,80.77,80.95,22770.0
2022-04-18 11:00:00,80.97,81.53,80.84,81.18,38634.0,80.97,81.53,80.84,81.18,38634.0
2022-04-18 11:30:00,81.21,81.23,80.64,80.99,21240.0,81.21,81.23,80.64,80.99,21240.0
2022-04-18 12:00:00,80.97,81.24,80.89,81.06,22257.0,80.97,81.24,80.89,81.06,22257.0
2022-04-18 12:30:00,81.08,81.49,80.94,81.45,35431.0,81.08,81.49,80.94,81.45,35431.0
2022-04-18 13:00:00,81.45,81.7,81.35,81.5,16248.0,81.45,81.7,81.35,81.5,16248.0
2022-04-18 13:30:00,81.51,81.69,81.51,81.54,33068.0,81.51,81.69,81.51,81.54,33068.0
2022-04-18 14:00:00,81.55,81.63,81.22,81.26,16669.0,81.55,81.63,81.22,81.26,16669.0
2022-04-18 14:30:00,81.25,81.35,81.0,81.14,24041.0,81.25,81.35,81.0,81.14,24041.0
2022-04-18 15:00:00,81.08,81.18,80.64,80.66,26174.0,81.08,81.18,80.64,80.66,26174.0
2022-04-18 15:30:00,80.63,81.33,80.49,81.21,204593.0,80.63,81.33,80.49,81.21,204593.0
2022-04-19 09:30:00,81.44,81.94,80.88,81.2,26113.0,81.44,81.94,80.88,81.2,26113.0
2022-04-19 10:00:00,81.25,81.91,80.94,81.8,29494.0,81.25,81.91,80.94,81.8,29494.0
2022-04-19 10:30:00,81.77,82.11,81.65,81.91,24631.0,81.77,82.11,81.65,81.91,24631.0
2022-04-19 11:00:00,81.86,81.93,81.66,81.74,17819.0,81.86,81.93,81.66,81.74,17819.0
2022-04-19 11:30:00,81.75,81.99,81.61,81.95,20380.0,81.75,81.99,81.61,81.95,20380.0
2022-04-19 12:00:00,82.0,82.19,81.89,81.93,23554.0,82.0,82.19,81.89,81.93,23554.0
2022-04-19 12:30:00,81.9,81.97,81.73,81.8,28380.0,81.9,81.97,81.73,81.8,28380.0
2022-04-19 13:00:00,81.75,81.81,81.41,81.45,13921.0,81.75,81.81,81.41,81.45,13921.0
2022-04-19 13:30:00,81.47,81.58,81.36,81.5,31403.0,81.47,81.58,81.36,81.5,31403.0
2022-04-19 14:00:00,81.47,81.49,80.97,81.25,82973.0,81.47,81.49,80.97,81.25,82973.0
2022-04-19 14:30:00,81.29,81.46,80.98,81.0,43275.0,81.29,81.46,80.98,81.0,43275.0
2022-04-19 15:00:00,80.99,81.21,80.87,80.97,45554.0,80.99,81.21,80.87,80.97,45554.0
2022-04-19 15:30:00,80.94,81.09,80.47,80.53,192241.0,80.94,81.09,80.47,80.53,192241.0
2022-04-20 09:30:00,80.73,80.78,79.67,80.13,45879.0,80.73,80.78,79.67,80.13,45879.0
2022-04-20 10:00:00,80.21,80.45,79.95,80.42,96163.0,80.21,80.45,79.95,80.42,96163.0
2022-04-20 10:30:00,80.47,80.78,80.32,80.73,64050.0,80.47,80.78,80.32,80.73,64050.0
2022-04-20 11:00:00,80.73,80.74,80.38,80.59,25061.0,80.73,80.74,80.38,80.59,25061.0
2022-04-20 11:30:00,80.57,81.12,80.52,81.1,61203.0,80.57,81.12,80.52,81.1,61203.0
2022-04-20 12:00:00,81.12,81.4,80.96,81.01,14228.0,81.12,81.4,80.96,81.01,14228.0
2022-04-20 12:30:00,81.01,81.13,80.98,80.98,21441.0,81.01,81.13,80.98,80.98,21441.0
2022-04-20 13:00:00,81.02,81.04,80.58,80.86,39048.0,81.02,81.04,80.58,80.86,39048.0
2022-04-20 13:30:00,80.85,81.32,80.58,81.27,84084.0,80.85,81.32,80.58,81.27,84084.0
2022-04-20 14:00:00,81.26,81.39,81.1,81.25,35580.0,81.26,81.39,81.1,81.25,35580.0
2022-04-20 14:30:00,81.24,81.42,80.79,80.86,41498.0,81.24,81.42,80.79,80.86,41498.0
2022-04-20 15:00:00,80.86,81.33,80.84,81.23,27516.0,80.86,81.33,80.84,81.23,27516.0
2022-04-20 15:30:00,81.25,81.29,80.39,80.6,176739.0,81.25,81.29,80.39,80.6,176739.0
2022-04-21 09:30:00,81.2,82.09,80.81,81.0,79044.0,81.2,82.09,80.81,81.0,79044.0
2022-04-21 10:00:00,81.0,81.13,80.68,81.01,48104.0,81.0,81.13,80.68,81.01,48104.0
2022-04-21 10:30:00,81.01,81.12,80.74,80.79,31710.0,81.01,81.12,80.74,80.79,31710.0
2022-04-21 11:00:00,80.77,80.84,80.42,80.72,23152.0,80.77,80.84,80.42,80.72,23152.0
2022-04-21 11:30:00,80.74,80.79,80.49,80.6,34519.0,80.74,80.79,80.49,80.6,34519.0
2022-04-21 12:00:00,80.63,80.65,80.05,80.08,17554.0,80.63,80.65,80.05,80.08,17554.0
2022-04-21 12:30:00,80.13,80.54,80.09,80.3,18468.0,80.13,80.54,80.09,80.3,18468.0
2022-04-21 13:00:00,80.31,80.89,80.2,80.82,20462.0,80.31,80.89,80.2,80.82,20462.0
2022-04-21 13:30:00,80.78,80.95,80.37,80.5,24913.0,80.78,80.95,80.37,80.5,24913.0
2022-04-21 14:00:00,80.51,80.55,80.22,80.35,64874.0,80.51,80.55,80.22,80.35,64874.0
2022-04-21 14:30:00,80.33,80.72,80.28,80.56,22274.0,80.33,80.72,80.28,80.56,22274.0
2022-04-21 15:00:00,80.54,80.81,80.47,80.81,25685.0,80.54,80.81,80.47,80.81,25685.0
2022-04-21 15:30:00,80.88,80.88,80.42,80.5,89868.0,80.88,80.88,80.42,80.5,89868.0
2022-04-22 09:30:00,80.15,81.0,80.15,80.77,42813.0,80.15,81.0,80.15,80.77,42813.0
2022-04-22 10:00:00,80.77,81.01,80.04,80.36,53758.0,80.77,81.01,80.04,80.36,53758.0
2022-04-22 10:30:00,80.38,80.73,80.3,80.54,37358.0,80.38,80.73,80.3,80.54,37358.0
2022-04-22 11:00:00,80.58,80.9,80.51,80.81,24572.0,80.58,80.9,80.51,80.81,24572.0
2022-04-22 11:30:00,80.81,80.85,80.62,80.71,24419.0,80.81,80.85,80.62,80.71,24419.0
2022-04-22 12:00:00,80.7,80.83,80.58,80.76,31537.0,80.7,80.83,80.58,80.76,31537.0
2022-04-22 12:30:00,80.8,80.99,80.58,80.6,16965.0,80.8,80.99,80.58,80.6,16965.0
2022-04-22 13:00:00,80.6,80.64,80.08,80.32,34889.0,80.6,80.64,80.08,80.32,34889.0
2022-04-22 13:30:00,80.31,80.4,80.11,80.25,22655.0,80.31,80.4,80.11,80.25,22655.0
2022-04-22 14:00:00,80.28,80.57,80.18,80.5,29140.0,80.28,80.57,80.18,80.5,29140.0
2022-04-22 14:30:00,80.52,80.54,79.97,80.08,25000.0,80.52,80.54,79.97,80.08,25000.0
2022-04-22 15:00:00,80.05,80.62,80.05,80.38,20790.0,80.05,80.62,80.05,80.38,20790.0
2022-04-22 15:30:00,80.37,80.69,80.37,80.49,189017.0,80.37,80.69,80.37,80.49,189017.0
2022-04-25 09:30:00,82.18,82.74,81.56,82.2,155243.0,82.18,82.74,81.56,82.2,155243.0
2022-04-25 10:00:00,82.2,82.39,81.01,81.7,82479.0,82.2,82.39,81.01,81.7,82479.0
2022-04-25 10:30:00,81.7,82.36,81.13,81.18,57789.0,81.7,82.36,81.13,81.18,57789.0
2022-04-25 11:00:00,81.2,81.44,80.93,81.09,28868.0,81.2,81.44,80.93,81.09,28868.0
2022-04-25 11:30:00,81.11,81.56,80.92,81.15,30940.0,81.11,81.56,80.92,81.15,30940.0
2022-04-25 12:00:00,81.18,81.45,81.02,81.12,33424.0,81.18,81.45,81.02,81.12,33424.0
2022-04-25 12:30:00,81.15,81.38,80.93,81.12,25468.0,81.15,81.38,80.93,81.12,25468.0
2022-04-25 13:00:00,81.1,81.61,80.9,81.55,20711.0,81.1,81.61,80.9,81.55,20711.0
2022-04-25 13:30:00,81.55,81.74,81.2,81.32,36116.0,81.55,81.74,81.2,81.32,36116.0
2022-04-25 14:00:00,81.32,81.74,81.0,81.69,37209.0,81.32,81.74,81.0,81.69,37209.0
2022-04-25 14:30:00,81.67,81.8,81.31,81.34,26745.0,81.67,81.8,81.31,81.34,26745.0
2022-04-25 15:00:00,81.25,81.66,80.74,81.52,41989.0,81.25,81.66,80.74,81.52,41989.0
2022-04-25 15:30:00,81.57,81.91,81.32,81.86,136962.0,81.57,81.91,81.32,81.86,136962.0
2022-04-26 09:30:00,80.97,81.95,80.87,80.96,34467.0,80.97,81.95,80.87,80.96,34467.0
2022-04-26 10:00:00,81.0,81.3,80.32,80.8,24828.0,81.0,81.3,80.32,80.8,24828.0
2022-04-26 10:30:00,80.79,81.06,80.39,81.06,24425.0,80.79,81.06,80.39,81.06,24425.0
2022-04-26 11:00:00,81.03,81.1,80.65,80.69,43195.0,81.03,81.1,80.65,80.69,43195.0
2022-04-26 11:30:00,80.69,80.69,79.41,79.51,34142.0,80.69,80.69,79.41,79.51,34142.0
2022-04-26 12:00:00,79.51,80.11,79.49,80.05,26846.0,79.51,80.11,79.49,80.05,26846.0
2022-04-26 12:30:00,80.0,80.08,79.73,80.08,28800.0,80.0,80.08,79.73,80.08,28800.0
2022-04-26 13:00:00,80.07,80.07,79.61,79.9,54880.0,80.07,80.07,79.61,79.9,54880.0
2022-04-26 13:30:00,79.93,80.21,79.68,80.09,51543.0,79.93,80.21,79.68,80.09,51543.0
2022-04-26 14:00:00,80.09,80.23,79.84,80.13,22976.0,80.09,80.23,79.84,80.13,22976.0
2022-04-26 14:30:00,80.09,80.19,79.94,80.11,38993.0,80.09,80.19,79.94,80.11,38993.0
2022-04-26 15:00:00,80.18,80.18,79.54,79.58,56401.0,80.18,80.18,79.54,79.58,56401.0
2022-04-26 15:30:00,79.53,79.61,79.28,79.36,96652.0,79.53,79.61,79.28,79.36,96652.0
2022-04-27 09:30:00,79.62,80.88,79.5,80.82,60579.0,79.62,80.88,79.5,80.82,60579.0
2022-04-27 10:00:00,80.81,81.15,79.76,80.14,58285.0,80.81,81.15,79.76,80.14,58285.0
2022-04-27 10:30:00,80.14,80.51,80.04,80.51,45829.0,80.14,80.51,80.04,80.51,45829.0
2022-04-27 11:00:00,80.55,80.95,80.12,80.64,29055.0,80.55,80.95,80.12,80.64,29055.0
2022-04-27 11:30:00,80.65,80.87,80.2,80.29,35928.0,80.65,80.87,80.2,80.29,35928.0
2022-04-27 12:00:00,80.34,80.85,80.21,80.85,27401.0,80.34,80.85,80.21,80.85,27401.0
2022-04-27 12:30:00,80.89,81.02,80.45,80.66,42926.0,80.89,81.02,80.45,80.66,42926.0
2022-04-27 13:00:00,80.62,80.96,80.22,80.52,21894.0,80.62,80.96,80.22,80.52,21894.0
2022-04-27 13:30:00,80.56,80.59,80.21,80.39,21334.0,80.56,80.59,80.21,80.39,21334.0
2022-04-27 14:00:00,80.45,80.93,80.37,80.84,32858.0,80.45,80.93,80.37,80.84,32858.0
2022-04-27 14:30:00,80.81,81.04,80.51,80.53,31022.0,80.81,81.04,80.51,80.53,31022.0
2022-04-27 15:00:00,80.5,80.6,80.09,80.57,47845.0,80.5,80.6,80.09,80.57,47845.0
2022-04-27 15:30:00,80.54,80.75,80.19,80.28,131991.0,80.54,80.75,80.19,80.28,131991.0
2022-04-28 09:30:00,83.79,84.29,80.77,81.76,336469.0,83.79,84.29,80.77,81.76,336469.0
2022-04-28 10:00:00,81.63,81.78,80.35,80.5,174548.0,81.63,81.78,80.35,80.5,174548.0
2022-04-28 10:30:00,80.5,80.68,79.43,80.21,155434.0,80.5,80.68,79.43,80.21,155434.0
2022-04-28 11:00:00,80.11,80.21,79.49,79.83,89397.0,80.11,80.21,79.49,79.83,89397.0
2022-04-28 11:30:00,79.87,80.18,78.95,80.02,100119.0,79.87,80.18,78.95,80.02,100119.0
2022-04-28 12:00:00,80.02,81.2,79.72,81.17,55884.0,80.02,81.2,79.72,81.17,55884.0
2022-04-28 12:30:00,81.17,82.21,81.13,81.96,60889.0,81.17,82.21,81.13,81.96,60889.0
2022-04-28 13:00:00,81.96,82.6,81.85,82.56,46253.0,81.96,82.6,81.85,82.56,46253.0
2022-04-28 13:30:00,82.56,83.01,82.37,82.97,102304.0,82.56,83.01,82.37,82.97,102304.0
2022-04-28 14:00:00,82.98,83.03,82.16,82.39,100394.0,82.98,83.03,82.16,82.39,100394.0
2022-04-28 14:30:00,82.38,82.81,82.34,82.78,43974.0,82.38,82.81,82.34,82.78,43974.0
2022-04-28 15:00:00,82.76,83.0,82.63,82.8,84262.0,82.76,83.0,82.63,82.8,84262.0
2022-04-28 15:30:00,82.81,82.94,82.56,82.56,181520.0,82.81,82.94,82.56,82.56,181520.0
2022-04-29 09:30:00,81.95,83.59,81.47,83.48,92694.0,81.95,83.59,81.47,83.48,92694.0
2022-04-29 10:00:00,83.56,83.61,82.1,82.3,59317.0,83.56,83.61,82.1,82.3,59317.0
2022-04-29 10:30:00,82.26,82.37,81.88,82.22,46130.0,82.26,82.37,81.88,82.22,46130.0
2022-04-29 11:00:00,82.24,82.7,82.03,82.43,43783.0,82.24,82.7,82.03,82.43,43783.0
2022-04-29 11:30:00,82.38,82.62,82.05,82.34,23432.0,82.38,82.62,82.05,82.34,23432.0
2022-04-29 12:00:00,82.35,82.37,81.86,81.97,19806.0,82.35,82.37,81.86,81.97,19806.0
2022-04-29 12:30:00,81.98,82.22,81.9,82.18,30860.0,81.98,82.22,81.9,82.18,30860.0
2022-04-29 13:00:00,82.18,82.27,82.08,82.15,29487.0,82.18,82.27,82.08,82.15,29487.0
2022-04-29 13:30:00,82.15,82.26,81.88,81.91,38706.0,82.15,82.26,81.88,81.91,38706.0
2022-04-29 14:00:00,81.93,82.13,81.87,81.97,22229.0,81.93,82.13,81.87,81.97,22229.0
2022-04-29 14:30:00,81.93,82.28,81.86,82.02,32028.0,81.93,82.28,81.86,82.02,32028.0
2022-04-29 15:00:00,82.01,82.17,81.73,82.0,34692.0,82.01,82.17,81.73,82.0,34692.0
2022-04-29 15:30:00,82.0,82.18,81.12,81.34,241351.0,82.0,82.18,81.12,81.34,241351.0
2022-05-02 09:30:00,80.51,82.88,80.36,82.88,83576.0,80.51,82.88,80.36,82.88,83576.0
2022-05-02 10:00:00,82.72,83.04,81.97,83.04,55220.0,82.72,83.04,81.97,83.04,55220.0
2022-05-02 10:30:00,83.05,83.27,82.48,82.59,24880.0,83.05,83.27,82.48,82.59,24880.0
2022-05-02 11:00:00,82.62,82.8,82.17,82.55,40186.0,82.62,82.8,82.17,82.55,40186.0
2022-05-02 11:30:00,82.59,82.88,82.31,82.88,29002.0,82.59,82.88,82.31,82.88,29002.0
2022-05-02 12:00:00,82.83,83.28,82.61,83.2,32310.0,82.83,83.28,82.61,83.2,32310.0
2022-05-02 12:30:00,83.16,83.2,82.55,82.61,35555.0,83.16,83.2,82.55,82.61,35555.0
2022-05-02 13:00:00,82.65,82.68,82.1,82.12,25428.0,82.65,82.68,82.1,82.12,25428.0
2022-05-02 13:30:00,82.17,82.3,81.95,82.13,19546.0,82.17,82.3,81.95,82.13,19546.0
2022-05-02 14:00:00,82.12,82.25,81.77,82.04,47256.0,82.12,82.25,81.77,82.04,47256.0
2022-05-02 14:30:00,82.02,82.4,81.9,82.08,33687.0,82.02,82.4,81.9,82.08,33687.0
2022-05-02 15:00:00,82.08,82.92,81.95,82.89,79454.0,82.08,82.92,81.95,82.89,79454.0
2022-05-02 15:30:00,82.97,83.47,82.66,83.22,152179.0,82.97,83.47,82.66,83.22,152179.0
2022-05-03 09:30:00,83.13,84.0,82.66,83.21,66079.0,83.13,84.0,82.66,83.21,66079.0
2022-05-03 10:00:00,83.22,83.59,82.28,83.09,56406.0,83.22,83.59,82.28,83.09,56406.0
2022-05-03 10:30:00,83.06,83.34,82.66,83.04,44167.0,83.06,83.34,82.66,83.04,44167.0
2022-05-03 11:00:00,83.07,83.51,82.92,83.37,43620.0,83.07,83.51,82.92,83.37,43620.0
2022-05-03 11:30:00,83.35,83.56,83.18,83.52,20166.0,83.35,83.56,83.18,83.52,20166.0
2022-05-03 12:00:00,83.41,83.51,82.7,83.02,19894.0,83.41,83.51,82.7,83.02,19894.0
2022-05-03 12:30:00,83.01,83.42,82.98,83.25,10911.0,83.01,83.42,82.98,83.25,10911.0
2022-05-03 13:00:00,83.25,83.32,83.12,83.21,21783.0,83.25,83.32,83.12,83.21,21783.0
2022-05-03 13:30:00,83.25,83.84,83.22,83.58,81480.0,83.25,83.84,83.22,83.58,81480.0
2022-05-03 14:00:00,83.55,83.61,83.19,83.25,20923.0,83.55,83.61,83.19,83.25,20923.0
2022-05-03 14:30:00,83.24,83.79,83.0,83.75,27663.0,83.24,83.79,83.0,83.75,27663.0
2022-05-03 15:00:00,83.78,84.03,83.62,83.76,38729.0,83.78,84.03,83.62,83.76,38729.0
2022-05-03 15:30:00,83.78,83.84,83.24,83.49,119685.0,83.78,83.84,83.24,83.49,119685.0
2022-05-04 09:30:00,83.82,84.14,82.62,82.63,24694.0,83.82,84.14,82.62,82.63,24694.0
2022-05-04 10:00:00,82.74,83.06,82.64,82.67,19589.0,82.74,83.06,82.64,82.67,19589.0
2022-05-04 10:30:00,82.62,82.81,82.22,82.27,28908.0,82.62,82.81,82.22,82.27,28908.0
2022-05-04 11:00:00,82.27,82.59,81.93,82.59,11954.0,82.27,82.59,81.93,82.59,11954.0
2022-05-04 11:30:00,82.57,82.81,82.47,82.57,6614.0,82.57,82.81,82.47,82.57,6614.0
2022-05-04 12:00:00,82.55,82.72,82.47,82.61,15073.0,82.55,82.72,82.47,82.61,15073.0
2022-05-04 12:30:00,82.64,82.82,82.45,82.59,17131.0,82.64,82.82,82.45,82.59,17131.0
2022-05-04 13:00:00,82.6,82.73,82.39,82.49,18041.0,82.6,82.73,82.39,82.49,18041.0
2022-05-04 13:30:00,82.52,82.56,82.15,82.39,20432.0,82.52,82.56,82.15,82.39,20432.0
2022-05-04 14:00:00,82.49,82.74,81.92,82.47,29667.0,82.49,82.74,81.92,82.47,29667.0
2022-05-04 14:30:00,82.52,83.81,81.31,83.63,72520.0,82.52,83.81,81.31,83.63,72520.0
2022-05-04 15:00:00,83.7,84.29,83.55,84.26,45888.0,83.7,84.29,83.55,84.26,45888.0
2022-05-04 15:30:00,84.26,84.66,84.02,84.64,144098.0,84.26,84.66,84.02,84.64,144098.0
2022-05-05 09:30:00,84.14,84.3,83.63,83.73,40063.0,84.14,84.3,83.63,83.73,40063.0
2022-05-05 10:00:00,83.83,83.9,82.73,82.85,18341.0,83.83,83.9,82.73,82.85,18341.0
2022-05-05 10:30:00,83.0,83.46,82.86,83.15,15983.0,83.0,83.46,82.86,83.15,15983.0
2022-05-05 11:00:00,83.19,83.19,82.35,82.56,39461.0,83.19,83.19,82.35,82.56,39461.0
2022-05-05 11:30:00,82.54,82.68,82.04,82.14,18123.0,82.54,82.68,82.04,82.14,18123.0
2022-05-05 12:00:00,81.99,82.64,81.86,82.48,17706.0,81.99,82.64,81.86,82.48,17706.0
2022-05-05 12:30:00,82.4,82.58,82.12,82.52,14183.0,82.4,82.58,82.12,82.52,14183.0
2022-05-05 13:00:00,82.68,82.98,82.41,82.59,10244.0,82.68,82.98,82.41,82.59,10244.0
2022-05-05 13:30:00,82.44,82.7,82.27,82.38,6164.0,82.44,82.7,82.27,82.38,6164.0
2022-05-05 14:00:00,82.26,82.77,82.25,82.27,6334.0,82.26,82.77,82.25,82.27,6334.0
2022-05-05 14:30:00,82.28,82.29,81.93,81.98,10886.0,82.28,82.29,81.93,81.98,10886.0
2022-05-05 15:00:00,81.96,82.0,81.12,81.33,42484.0,81.96,82.0,81.12,81.33,42484.0
2022-05-05 15:30:00,81.34,82.12,81.25,81.97,113168.0,81.34,82.12,81.25,81.97,113168.0
2022-05-06 09:30:00,81.69,81.87,79.77,80.03,60997.0,81.69,81.87,79.77,80.03,60997.0
2022-05-06 10:00:00,80.18,81.18,79.75,80.2,22129.0,80.18,81.18,79.75,80.2,22129.0
2022-05-06 10:30:00,80.27,80.47,79.64,80.41,31212.0,80.27,80.47,79.64,80.41,31212.0
2022-05-06 11:00:00,80.41,80.96,80.3,80.31,23916.0,80.41,80.96,80.3,80.31,23916.0
2022-05-06 11:30:00,80.36,80.36,79.43,79.43,17367.0,80.36,80.36,79.43,79.43,17367.0
2022-05-06 12:00:00,79.46,80.18,79.46,80.16,23736.0,79.46,80.18,79.46,80.16,23736.0
2022-05-06 12:30:00,80.16,80.38,79.66,80.38,16074.0,80.16,80.38,79.66,80.38,16074.0
2022-05-06 13:00:00,80.34,80.45,79.71,79.71,13040.0,80.34,80.45,79.71,79.71,13040.0
2022-05-06 13:30:00,79.77,79.82,79.4,79.51,20236.0,79.77,79.82,79.4,79.51,20236.0
2022-05-06 14:00:00,79.51,79.8,79.47,79.65,17448.0,79.51,79.8,79.47,79.65,17448.0
2022-05-06 14:30:00,79.74,79.93,79.51,79.66,11157.0,79.74,79.93,79.51,79.66,11157.0
2022-05-06 15:00:00,79.63,79.65,79.14,79.4,20555.0,79.63,79.65,79.14,79.4,20555.0
2022-05-06 15:30:00,79.39,79.6,78.96,79.26,219422.0,79.39,79.6,78.96,79.26,219422.0
2022-05-09 09:30:00,78.21,78.48,77.17,77.71,60210.0,78.21,78.48,77.17,77.71,60210.0
2022-05-09 10:00:00,77.68,77.71,76.71,76.77,41258.0,77.68,77.71,76.71,76.77,41258.0
2022-05-09 10:30:00,76.69,76.87,76.18,76.37,119609.0,76.69,76.87,76.18,76.37,119609.0
2022-05-09 11:00:00,76.35,77.01,75.99,76.03,131123.0,76.35,77.01,75.99,76.03,131123.0
2022-05-09 11:30:00,76.03,76.04,75.06,75.22,102851.0,76.03,76.04,75.06,75.22,102851.0
2022-05-09 12:00:00,75.18,75.58,74.86,74.98,95354.0,75.18,75.58,74.86,74.98,95354.0
2022-05-09 12:30:00,74.98,75.13,74.14,74.84,92781.0,74.98,75.13,74.14,74.84,92781.0
2022-05-09 13:00:00,74.8,75.0,74.44,74.85,37961.0,74.8,75.0,74.44,74.85,37961.0
2022-05-09 13:30:00,74.96,75.04,73.93,74.35,33984.0,74.96,75.04,73.93,74.35,33984.0
2022-05-09 14:00:00,74.35,74.4,73.97,74.09,25163.0,74.35,74.4,73.97,74.09,25163.0
2022-05-09 14:30:00,74.04,74.8,73.93,74.76,67111.0,74.04,74.8,73.93,74.76,67111.0
2022-05-09 15:00:00,74.84,74.94,74.61,74.76,63973.0,74.84,74.94,74.61,74.76,63973.0
2022-05-09 15:30:00,74.74,74.93,74.34,74.61,243562.0,74.74,74.93,74.34,74.61,243562.0
2022-05-10 09:30:00,76.44,77.41,76.0,77.33,147467.0,76.44,77.41,76.0,77.33,147467.0
2022-05-10 10:00:00,77.43,78.34,77.11,77.89,54852.0,77.43,78.34,77.11,77.89,54852.0
2022-05-10 10:30:00,77.92,78.0,77.14,77.23,61158.0,77.92,78.0,77.14,77.23,61158.0
2022-05-10 11:00:00,77.23,77.55,76.68,77.3,56181.0,77.23,77.55,76.68,77.3,56181.0
2022-05-10 11:30:00,77.28,77.75,76.92,77.68,31206.0,77.28,77.75,76.92,77.68,31206.0
2022-05-10 12:00:00,77.67,77.98,77.23,77.63,32715.0,77.67,77.98,77.23,77.63,32715.0
2022-05-10 12:30:00,77.7,78.68,77.41,78.31,55694.0,77.7,78.68,77.41,78.31,55694.0
2022-05-10 13:00:00,78.33,78.96,78.27,78.96,47703.0,78.33,78.96,78.27,78.96,47703.0
2022-05-10 13:30:00,78.98,79.75,78.88,79.75,51261.0,78.98,79.75,78.88,79.75,51261.0
2022-05-10 14:00:00,79.79,79.92,79.18,79.23,92529.0,79.79,79.92,79.18,79.23,92529.0
2022-05-10 14:30:00,79.28,80.23,79.09,80.03,56317.0,79.28,80.23,79.09,80.03,56317.0
2022-05-10 15:00:00,80.12,80.21,79.57,79.76,54854.0,80.12,80.21,79.57,79.76,54854.0
2022-05-10 15:30:00,79.75,79.77,79.11,79.42,186922.0,79.75,79.77,79.11,79.42,186922.0
2022-05-11 09:30:00,78.56,79.39,78.07,79.03,63505.0,78.56,79.39,78.07,79.03,63505.0
2022-05-11 10:00:00,79.14,79.15,77.9,78.57,48042.0,79.14,79.15,77.9,78.57,48042.0
2022-05-11 10:30:00,78.54,78.99,77.74,78.17,45209.0,78.54,78.99,77.74,78.17,45209.0
2022-05-11 11:00:00,78.19,78.62,77.72,78.49,37796.0,78.19,78.62,77.72,78.49,37796.0
2022-05-11 11:30:00,78.59,79.57,78.54,79.27,32874.0,78.59,79.57,78.54,79.27,32874.0
2022-05-11 12:00:00,79.25,79.25,78.35,78.38,25678.0,79.25,79.25,78.35,78.38,25678.0
2022-05-11 12:30:00,78.27,78.52,78.02,78.06,22634.0,78.27,78.52,78.02,78.06,22634.0
2022-05-11 13:00:00,78.0,78.04,77.63,77.78,23698.0,78.0,78.04,77.63,77.78,23698.0
2022-05-11 13:30:00,77.74,77.97,77.45,77.52,29369.0,77.74,77.97,77.45,77.52,29369.0
2022-05-11 14:00:00,77.54,77.74,77.25,77.48,18991.0,77.54,77.74,77.25,77.48,18991.0
2022-05-11 14:30:00,77.41,78.06,77.29,77.34,43836.0,77.41,78.06,77.29,77.34,43836.0
2022-05-11 15:00:00,77.26,77.31,76.11,76.2,110818.0,77.26,77.31,76.11,76.2,110818.0
2022-05-11 15:30:00,76.2,76.4,75.6,75.67,314324.0,76.2,76.4,75.6,75.67,314324.0
2022-05-12 09:30:00,75.12,76.19,74.3,75.38,68285.0,75.12,76.19,74.3,75.38,68285.0
2022-05-12 10:00:00,75.46,76.47,75.26,76.18,41912.0,75.46,76.47,75.26,76.18,41912.0
2022-05-12 10:30:00,76.32,76.36,75.71,76.19,40007.0,76.32,76.36,75.71,76.19,40007.0
2022-05-12 11:00:00,76.16,76.25,75.82,75.83,63681.0,76.16,76.25,75.82,75.83,63681.0
2022-05-12 11:30:00,75.81,75.88,75.28,75.36,62499.0,75.81,75.88,75.28,75.36,62499.0
2022-05-12 12:00:00,75.31,75.74,75.05,75.62,45111.0,75.31,75.74,75.05,75.62,45111.0
2022-05-12 12:30:00,75.69,76.13,75.46,75.69,41636.0,75.69,76.13,75.46,75.69,41636.0
2022-05-12 13:00:00,75.72,75.77,75.38,75.56,30427.0,75.72,75.77,75.38,75.56,30427.0
2022-05-12 13:30:00,75.5,75.55,74.89,75.19,53841.0,75.5,75.55,74.89,75.19,53841.0
2022-05-12 14:00:00,75.13,75.66,75.05,75.55,35810.0,75.13,75.66,75.05,75.55,35810.0
2022-05-12 14:30:00,75.55,75.63,75.12,75.23,74952.0,75.55,75.63,75.12,75.23,74952.0
2022-05-12 15:00:00,75.24,76.09,75.21,75.66,46861.0,75.24,76.09,75.21,75.66,46861.0
2022-05-12 15:30:00,75.68,76.42,75.54,76.39,258748.0,75.68,76.42,75.54,76.39,258748.0
2022-05-13 09:30:00,77.3,77.96,76.9,77.63,92619.0,77.3,77.96,76.9,77.63,92619.0
2022-05-13 10:00:00,77.83,78.74,77.73,78.28,69398.0,77.83,78.74,77.73,78.28,69398.0
2022-05-13 10:30:00,78.31,78.9,78.0,78.63,56754.0,78.31,78.9,78.0,78.63,56754.0
2022-05-13 11:00:00,78.65,78.8,78.4,78.67,44865.0,78.65,78.8,78.4,78.67,44865.0
2022-05-13 11:30:00,78.64,78.64,77.96,78.35,39699.0,78.64,78.64,77.96,78.35,39699.0
2022-05-13 12:00:00,78.32,78.66,78.21,78.38,68874.0,78.32,78.66,78.21,78.38,68874.0
2022-05-13 12:30:00,78.4,78.45,77.76,78.06,29609.0,78.4,78.45,77.76,78.06,29609.0
2022-05-13 13:00:00,78.06,78.27,77.97,78.08,55756.0,78.06,78.27,77.97,78.08,55756.0
2022-05-13 13:30:00,78.08,78.16,77.79,77.88,51963.0,78.08,78.16,77.79,77.88,51963.0
2022-05-13 14:00:00,77.87,77.88,77.33,77.39,42221.0,77.87,77.88,77.33,77.39,42221.0
2022-05-13 14:30:00,77.41,77.99,77.29,77.96,78753.0,77.41,77.99,77.29,77.96,78753.0
2022-05-13 15:00:00,77.94,78.46,77.85,78.42,212761.0,77.94,78.46,77.85,78.42,212761.0
2022-05-13 15:30:00,78.39,78.5,77.53,77.71,339505.0,78.39,78.5,77.53,77.71,339505.0
2022-05-16 09:30:00,77.65,77.65,76.41,77.09,76162.0,77.65,77.65,76.41,77.09,76162.0
2022-05-16 10:00:00,77.21,78.17,76.96,77.88,38488.0,77.21,78.17,76.96,77.88,38488.0
2022-05-16 10:30:00,77.88,77.88,77.2,77.2,36873.0,77.88,77.88,77.2,77.2,36873.0
2022-05-16 11:00:00,77.15,77.56,76.96,77.48,33193.0,77.15,77.56,76.96,77.48,33193.0
2022-05-16 11:30:00,77.48,77.83,77.47,77.77,30036.0,77.48,77.83,77.47,77.77,30036.0
2022-05-16 12:00:00,77.82,77.84,77.14,77.25,25948.0,77.82,77.84,77.14,77.25,25948.0
2022-05-16 12:30:00,77.25,77.27,76.97,77.08,32136.0,77.25,77.27,76.97,77.08,32136.0
2022-05-16 13:00:00,77.06,77.28,76.9,77.25,32701.0,77.06,77.28,76.9,77.25,32701.0
2022-05-16 13:30:00,77.25,77.65,77.21,77.44,54208.0,77.25,77.65,77.21,77.44,54208.0
2022-05-16 14:00:00,77.41,77.97,77.25,77.97,50276.0,77.41,77.97,77.25,77.97,50276.0
2022-05-16 14:30:00,77.94,78.11,77.8,77.84,22555.0,77.94,78.11,77.8,77.84,22555.0
2022-05-16 15:00:00,77.88,78.11,77.47,77.78,29132.0,77.88,78.11,77.47,77.78,29132.0
2022-05-16 15:30:00,77.76,77.83,77.23,77.32,227925.0,77.76,77.83,77.23,77.32,227925.0
2022-05-17 09:30:00,77.84,78.43,77.59,78.0,56218.0,77.84,78.43,77.59,78.0,56218.0
2022-05-17 10:00:00,78.05,78.3,77.92,77.99,21000.0,78.05,78.3,77.92,77.99,21000.0
2022-05-17 10:30:00,77.97,78.2,77.85,78.05,29566.0,77.97,78.2,77.85,78.05,29566.0
2022-05-17 11:00:00,78.05,78.33,77.92,78.33,65135.0,78.05,78.33,77.92,78.33,65135.0
2022-05-17 11:30:00,78.25,78.5,78.24,78.42,40895.0,78.25,78.5,78.24,78.42,40895.0
2022-05-17 12:00:00,78.37,78.81,78.19,78.78,27775.0,78.37,78.81,78.19,78.78,27775.0
2022-05-17 12:30:00,78.75,79.15,78.75,78.99,28326.0,78.75,79.15,78.75,78.99,28326.0
2022-05-17 13:00:00,78.94,79.15,78.87,79.03,22244.0,78.94,79.15,78.87,79.03,22244.0
2022-05-17 13:30:00,79.01,79.15,78.91,79.15,21641.0,79.01,79.15,78.91,79.15,21641.0
2022-05-17 14:00:00,79.14,79.34,78.76,79.05,33093.0,79.14,79.34,78.76,79.05,33093.0
2022-05-17 14:30:00,78.96,79.18,78.79,79.08,22386.0,78.96,79.18,78.79,79.08,22386.0
2022-05-17 15:00:00,79.1,79.22,79.0,79.06,18506.0,79.1,79.22,79.0,79.06,18506.0
2022-05-17 15:30:00,79.09,79.19,78.68,79.12,74622.0,79.09,79.19,78.68,79.12,74622.0
2022-05-18 09:30:00,78.14,79.14,77.65,78.59,60366.0,78.14,79.14,77.65,78.59,60366.0
2022-05-18 10:00:00,78.62,79.99,78.62,79.51,71966.0,78.62,79.99,78.62,79.51,71966.0
2022-05-18 10:30:00,79.27,79.39,78.76,79.04,19818.0,79.27,79.39,78.76,79.04,19818.0
2022-05-18 11:00:00,79.03,79.03,78.64,78.64,17595.0,79.03,79.03,78.64,78.64,17595.0
2022-05-18 11:30:00,78.62,79.01,78.55,78.84,16922.0,78.62,79.01,78.55,78.84,16922.0
2022-05-18 12:00:00,78.85,78.97,78.61,78.83,15644.0,78.85,78.97,78.61,78.83,15644.0
2022-05-18 12:30:00,78.84,78.94,78.57,78.81,13122.0,78.84,78.94,78.57,78.81,13122.0
2022-05-18 13:00:00,78.78,78.78,78.47,78.67,14129.0,78.78,78.78,78.47,78.67,14129.0
2022-05-18 13:30:00,78.67,78.67,78.05,78.1,8267.0,78.67,78.67,78.05,78.1,8267.0
2022-05-18 14:00:00,78.11,78.38,77.93,78.27,17562.0,78.11,78.38,77.93,78.27,17562.0
2022-05-18 14:30:00,78.28,78.31,77.63,77.74,16298.0,78.28,78.31,77.63,77.74,16298.0
2022-05-18 15:00:00,77.74,78.0,77.61,78.0,52017.0,77.74,78.0,77.61,78.0,52017.0
2022-05-18 15:30:00,77.97,78.27,77.9,78.17,135356.0,77.97,78.27,77.9,78.17,135356.0
2022-05-19 09:30:00,78.4,79.11,78.11,78.19,82054.0,78.4,79.11,78.11,78.19,82054.0
2022-05-19 10:00:00,78.25,79.35,78.24,79.02,26282.0,78.25,79.35,78.24,79.02,26282.0
2022-05-19 10:30:00,78.99,79.53,78.83,79.38,37450.0,78.99,79.53,78.83,79.38,37450.0
2022-05-19 11:00:00,79.41,80.06,79.41,79.97,61700.0,79.41,80.06,79.41,79.97,61700.0
2022-05-19 11:30:00,79.95,80.36,79.8,80.02,36013.0,79.95,80.36,79.8,80.02,36013.0
2022-05-19 12:00:00,79.98,80.02,79.34,79.46,14156.0,79.98,80.02,79.34,79.46,14156.0
2022-05-19 12:30:00,79.53,79.62,79.03,79.21,46520.0,79.53,79.62,79.03,79.21,46520.0
2022-05-19 13:00:00,79.23,79.39,79.0,79.26,32303.0,79.23,79.39,79.0,79.26,32303.0
2022-05-19 13:30:00,79.27,79.93,79.21,79.84,16235.0,79.27,79.93,79.21,79.84,16235.0
2022-05-19 14:00:00,79.84,79.84,79.48,79.76,12947.0,79.84,79.84,79.48,79.76,12947.0
2022-05-19 14:30:00,79.73,79.92,79.59,79.84,19918.0,79.73,79.92,79.59,79.84,19918.0
2022-05-19 15:00:00,79.81,79.89,79.04,79.04,26982.0,79.81,79.89,79.04,79.04,26982.0
2022-05-19 15:30:00,79.04,79.38,78.88,79.22,76600.0,79.04,79.38,78.88,79.22,76600.0
2022-05-20 09:30:00,79.76,80.62,79.56,80.54,64421.0,79.76,80.62,79.56,80.54,64421.0
2022-05-20 10:00:00,80.6,80.78,80.12,80.64,33002.0,80.6,80.78,80.12,80.64,33002.0
2022-05-20 10:30:00,80.63,80.63,79.91,79.92,28940.0,80.63,80.63,79.91,79.92,28940.0
2022-05-20 11:00:00,79.92,79.99,79.49,79.59,31615.0,79.92,79.99,79.49,79.59,31615.0
2022-05-20 11:30:00,79.57,79.85,79.54,79.74,19294.0,79.57,79.85,79.54,79.74,19294.0
2022-05-20 12:00:00,79.65,79.65,78.99,79.13,30200.0,79.65,79.65,78.99,79.13,30200.0
2022-05-20 12:30:00,79.13,79.13,78.63,78.87,26670.0,79.13,79.13,78.63,78.87,26670.0
2022-05-20 13:00:00,78.84,78.94,78.52,78.56,36306.0,78.84,78.94,78.52,78.56,36306.0
2022-05-20 13:30:00,78.58,78.8,78.57,78.67,27679.0,78.58,78.8,78.57,78.67,27679.0
2022-05-20 14:00:00,78.7,78.76,78.26,78.4,24162.0,78.7,78.76,78.26,78.4,24162.0
2022-05-20 14:30:00,78.37,78.75,78.26,78.43,35791.0,78.37,78.75,78.26,78.43,35791.0
2022-05-20 15:00:00,78.43,78.83,78.28,78.81,54265.0,78.43,78.83,78.28,78.81,54265.0
2022-05-20 15:30:00,78.81,79.74,78.72,79.72,183013.0,78.81,79.74,78.72,79.72,183013.0
2022-05-23 09:30:00,80.37,80.37,79.53,80.15,35413.0,80.37,80.37,79.53,80.15,35413.0
2022-05-23 10:00:00,80.01,80.03,79.23,80.03,17919.0,80.01,80.03,79.23,80.03,17919.0
2022-05-23 10:30:00,79.98,80.44,79.93,80.04,18030.0,79.98,80.44,79.93,80.04,18030.0
2022-05-23 11:00:00,80.05,80.26,79.55,79.82,16869.0,80.05,80.26,79.55,79.82,16869.0
2022-05-23 11:30:00,79.86,80.86,79.86,80.72,31694.0,79.86,80.86,79.86,80.72,31694.0
2022-05-23 12:00:00,80.72,80.81,80.37,80.59,8928.0,80.72,80.81,80.37,80.59,8928.0
2022-05-23 12:30:00,80.57,80.7,80.4,80.64,11344.0,80.57,80.7,80.4,80.64,11344.0
2022-05-23 13:00:00,80.59,80.68,80.17,80.48,12301.0,80.59,80.68,80.17,80.48,12301.0
2022-05-23 13:30:00,80.44,81.11,80.41,80.99,25051.0,80.44,81.11,80.41,80.99,25051.0
2022-05-23 14:00:00,81.02,81.05,80.68,80.86,12020.0,81.02,81.05,80.68,80.86,12020.0
2022-05-23 14:30:00,80.85,80.88,80.41,80.51,11928.0,80.85,80.88,80.41,80.51,11928.0
2022-05-23 15:00:00,80.53,80.64,80.26,80.28,9975.0,80.53,80.64,80.26,80.28,9975.0
2022-05-23 15:30:00,80.33,80.44,79.97,80.42,46916.0,80.33,80.44,79.97,80.42,46916.0
2022-05-24 09:30:00,80.0,80.34,78.81,79.25,43878.0,80.0,80.34,78.81,79.25,43878.0
2022-05-24 10:00:00,79.28,79.44,78.87,79.41,55202.0,79.28,79.44,78.87,79.41,55202.0
2022-05-24 10:30:00,79.41,79.84,79.29,79.54,25290.0,79.41,79.84,79.29,79.54,25290.0
2022-05-24 11:00:00,79.54,79.58,79.06,79.09,49908.0,79.54,79.58,79.06,79.09,49908.0
2022-05-24 11:30:00,79.14,79.37,78.89,79.06,33037.0,79.14,79.37,78.89,79.06,33037.0
2022-05-24 12:00:00,78.94,79.21,78.87,78.89,19458.0,78.94,79.21,78.87,78.89,19458.0
2022-05-24 12:30:00,78.86,78.86,78.45,78.55,11036.0,78.86,78.86,78.45,78.55,11036.0
2022-05-24 13:00:00,78.55,78.79,78.22,78.79,50760.0,78.55,78.79,78.22,78.79,50760.0
2022-05-24 13:30:00,78.84,79.23,78.62,79.12,32823.0,78.84,79.23,78.62,79.12,32823.0
2022-05-24 14:00:00,79.16,79.33,78.96,79.28,83885.0,79.16,79.33,78.96,79.28,83885.0
2022-05-24 14:30:00,79.26,79.28,78.29,78.3,33401.0,79.26,79.28,78.29,78.3,33401.0
2022-05-24 15:00:00,78.31,78.56,78.06,78.23,31941.0,78.31,78.56,78.06,78.23,31941.0
2022-05-24 15:30:00,78.25,78.84,78.17,78.79,80796.0,78.25,78.84,78.17,78.79,80796.0
2022-05-25 09:30:00,78.57,79.41,78.32,79.41,46140.0,78.57,79.41,78.32,79.41,46140.0
2022-05-25 10:00:00,79.31,79.43,78.82,79.17,15037.0,79.31,79.43,78.82,79.17,15037.0
2022-05-25 10:30:00,79.17,79.3,78.53,78.65,22704.0,79.17,79.3,78.53,78.65,22704.0
2022-05-25 11:00:00,78.62,78.62,78.07,78.08,17997.0,78.62,78.62,78.07,78.08,17997.0
2022-05-25 11:30:00,78.12,78.22,77.84,78.03,17185.0,78.12,78.22,77.84,78.03,17185.0
2022-05-25 12:00:00,78.12,78.3,77.78,77.78,17712.0,78.12,78.3,77.78,77.78,17712.0
2022-05-25 12:30:00,77.78,77.8,77.26,77.45,33912.0,77.78,77.8,77.26,77.45,33912.0
2022-05-25 13:00:00,77.45,77.63,77.28,77.34,24433.0,77.45,77.63,77.28,77.34,24433.0
2022-05-25 13:30:00,77.35,78.04,77.34,77.86,50634.0,77.35,78.04,77.34,77.86,50634.0
2022-05-25 14:00:00,77.79,78.12,77.55,77.9,22946.0,77.79,78.12,77.55,77.9,22946.0
2022-05-25 14:30:00,77.99,78.5,77.95,78.42,31809.0,77.99,78.5,77.95,78.42,31809.0
2022-05-25 15:00:00,78.47,79.19,78.44,78.88,33447.0,78.47,79.19,78.44,78.88,33447.0
2022-05-25 15:30:00,78.89,79.02,78.73,78.95,78134.0,78.89,79.02,78.73,78.95,78134.0
2022-05-26 09:30:00,78.94,79.61,78.7,79.6,21464.0,78.94,79.61,78.7,79.6,21464.0
2022-05-26 10:00:00,79.56,79.75,79.37,79.39,15955.0,79.56,79.75,79.37,79.39,15955.0
2022-05-26 10:30:00,79.41,79.84,79.32,79.4,47668.0,79.41,79.84,79.32,79.4,47668.0
2022-05-26 11:00:00,79.4,79.44,78.86,78.98,28522.0,79.4,79.44,78.86,78.98,28522.0
2022-05-26 11:30:00,78.99,79.0,78.45,78.49,30039.0,78.99,79.0,78.45,78.49,30039.0
2022-05-26 12:00:00,78.5,78.68,78.36,78.49,50931.0,78.5,78.68,78.36,78.49,50931.0
2022-05-26 12:30:00,78.45,78.94,78.44,78.79,28244.0,78.45,78.94,78.44,78.79,28244.0
2022-05-26 13:00:00,78.8,78.95,78.63,78.88,22783.0,78.8,78.95,78.63,78.88,22783.0
2022-05-26 13:30:00,78.89,78.95,78.65,78.77,12610.0,78.89,78.95,78.65,78.77,12610.0
2022-05-26 14:00:00,78.76,79.0,78.63,78.92,22498.0,78.76,79.0,78.63,78.92,22498.0
2022-05-26 14:30:00,78.94,79.02,78.82,79.0,18325.0,78.94,79.02,78.82,79.0,18325.0
2022-05-26 15:00:00,79.0,79.15,78.93,79.03,20470.0,79.0,79.15,78.93,79.03,20470.0
2022-05-26 15:30:00,79.05,79.43,78.85,78.87,79340.0,79.05,79.43,78.85,78.87,79340.0
2022-05-27 09:30:00,78.88,79.76,78.65,79.7,25991.0,78.88,79.76,78.65,79.7,25991.0
2022-05-27 10:00:00,79.72,80.77,79.61,80.73,21767.0,79.72,80.77,79.61,80.73,21767.0
2022-05-27 10:30:00,80.74,81.13,80.6,80.95,19110.0,80.74,81.13,80.6,80.95,19110.0
2022-05-27 11:00:00,80.97,81.2,80.73,80.9,24582.0,80.97,81.2,80.73,80.9,24582.0
2022-05-27 11:30:00,80.91,81.07,80.65,80.91,21678.0,80.91,81.07,80.65,80.91,21678.0
2022-05-27 12:00:00,80.89,80.9,80.47,80.49,11690.0,80.89,80.9,80.47,80.49,11690.0
2022-05-27 12:30:00,80.51,80.65,80.41,80.63,10050.0,80.51,80.65,80.41,80.63,10050.0
2022-05-27 13:00:00,80.59,80.67,80.43,80.67,8326.0,80.59,80.67,80.43,80.67,8326.0
2022-05-27 13:30:00,80.7,80.87,80.68,80.76,13753.0,80.7,80.87,80.68,80.76,13753.0
2022-05-27 14:00:00,80.76,80.83,80.51,80.67,30729.0,80.76,80.83,80.51,80.67,30729.0
2022-05-27 14:30:00,80.66,80.82,80.63,80.77,11202.0,80.66,80.82,80.63,80.77,11202.0
2022-05-27 15:00:00,80.77,81.0,80.59,80.92,44567.0,80.77,81.0,80.59,80.92,44567.0
2022-05-27 15:30:00,80.93,80.99,80.58,80.96,113153.0,80.93,80.99,80.58,80.96,113153.0
2022-05-31 09:30:00,80.44,80.45,76.71,76.84,167752.0,80.44,80.45,76.71,76.84,167752.0
2022-05-31 10:00:00,76.83,77.33,76.33,77.08,102051.0,76.83,77.33,76.33,77.08,102051.0
2022-05-31 10:30:00,77.08,77.62,77.05,77.28,66309.0,77.08,77.62,77.05,77.28,66309.0
2022-05-31 11:00:00,77.31,77.32,76.36,76.55,66283.0,77.31,77.32,76.36,76.55,66283.0
2022-05-31 11:30:00,76.5,77.62,76.45,77.61,58037.0,76.5,77.62,76.45,77.61,58037.0
2022-05-31 12:00:00,77.58,77.81,77.28,77.54,84740.0,77.58,77.81,77.28,77.54,84740.0
2022-05-31 12:30:00,77.53,77.79,77.5,77.58,17935.0,77.53,77.79,77.5,77.58,17935.0
2022-05-31 13:00:00,77.56,77.66,77.03,77.11,25709.0,77.56,77.66,77.03,77.11,25709.0
2022-05-31 13:30:00,77.08,77.24,76.61,77.03,38895.0,77.08,77.24,76.61,77.03,38895.0
2022-05-31 14:00:00,77.01,77.02,76.5,76.53,106779.0,77.01,77.02,76.5,76.53,106779.0
2022-05-31 14:30:00,76.52,76.58,75.34,75.38,73729.0,76.52,76.58,75.34,75.38,73729.0
2022-05-31 15:00:00,75.35,75.67,75.04,75.67,72144.0,75.35,75.67,75.04,75.67,72144.0
2022-05-31 15:30:00,75.66,75.79,75.08,75.13,275541.0,75.66,75.79,75.08,75.13,275541.0
2022-06-01 09:30:00,75.32,76.54,75.04,75.37,81681.0,75.32,76.54,75.04,75.37,81681.0
2022-06-01 10:00:00,75.3,75.3,74.36,74.65,42735.0,75.3,75.3,74.36,74.65,42735.0
2022-06-01 10:30:00,74.64,74.72,74.32,74.41,49214.0,74.64,74.72,74.32,74.41,49214.0
2022-06-01 11:00:00,74.37,74.4,73.18,73.31,65820.0,74.37,74.4,73.18,73.31,65820.0
2022-06-01 11:30:00,73.33,73.37,73.02,73.2,74295.0,73.33,73.37,73.02,73.2,74295.0
2022-06-01 12:00:00,73.23,73.44,72.89,72.98,147669.0,73.23,73.44,72.89,72.98,147669.0
2022-06-01 12:30:00,72.97,73.43,72.97,73.22,35545.0,72.97,73.43,72.97,73.22,35545.0
2022-06-01 13:00:00,73.25,73.79,73.18,73.73,35796.0,73.25,73.79,73.18,73.73,35796.0
2022-06-01 13:30:00,73.71,73.9,73.53,73.85,49794.0,73.71,73.9,73.53,73.85,49794.0
2022-06-01 14:00:00,73.84,74.71,73.77,74.62,40249.0,73.84,74.71,73.77,74.62,40249.0
2022-06-01 14:30:00,74.66,75.04,74.57,74.78,59726.0,74.66,75.04,74.57,74.78,59726.0
2022-06-01 15:00:00,74.81,75.09,74.72,75.01,38007.0,74.81,75.09,74.72,75.01,38007.0
2022-06-01 15:30:00,74.96,75.07,74.31,74.33,133354.0,74.96,75.07,74.31,74.33,133354.0
2022-06-02 09:30:00,74.5,74.95,73.98,74.34,73823.0,74.5,74.95,73.98,74.34,73823.0
2022-06-02 10:00:00,74.27,75.23,74.27,74.58,34836.0,74.27,75.23,74.27,74.58,34836.0
2022-06-02 10:30:00,74.58,75.01,74.19,74.95,55584.0,74.58,75.01,74.19,74.95,55584.0
2022-06-02 11:00:00,74.94,75.43,74.89,75.15,34754.0,74.94,75.43,74.89,75.15,34754.0
2022-06-02 11:30:00,75.12,75.43,75.05,75.16,22201.0,75.12,75.43,75.05,75.16,22201.0
2022-06-02 12:00:00,75.14,75.64,75.07,75.59,80099.0,75.14,75.64,75.07,75.59,80099.0
2022-06-02 12:30:00,75.59,75.88,75.4,75.7,43722.0,75.59,75.88,75.4,75.7,43722.0
2022-06-02 13:00:00,75.73,75.85,75.58,75.77,17364.0,75.73,75.85,75.58,75.77,17364.0
2022-06-02 13:30:00,75.76,75.88,75.64,75.81,50787.0,75.76,75.88,75.64,75.81,50787.0
2022-06-02 14:00:00,75.82,76.07,75.8,75.89,32005.0,75.82,76.07,75.8,75.89,32005.0
2022-06-02 14:30:00,75.91,75.97,75.64,75.68,53819.0,75.91,75.97,75.64,75.68,53819.0
2022-06-02 15:00:00,75.66,75.73,75.39,75.55,85073.0,75.66,75.73,75.39,75.55,85073.0
2022-06-02 15:30:00,75.56,75.8,75.39,75.72,416640.0,75.56,75.8,75.39,75.72,416640.0
2022-06-03 09:30:00,75.6,77.76,75.3,77.71,139763.0,75.6,77.76,75.3,77.71,139763.0
2022-06-03 10:00:00,77.67,78.14,77.58,77.98,95996.0,77.67,78.14,77.58,77.98,95996.0
2022-06-03 10:30:00,77.96,78.21,77.69,77.75,117116.0,77.96,78.21,77.69,77.75,117116.0
2022-06-03 11:00:00,77.7,77.74,76.72,76.95,49775.0,77.7,77.74,76.72,76.95,49775.0
2022-06-03 11:30:00,76.95,77.41,76.91,76.91,44736.0,76.95,77.41,76.91,76.91,44736.0
2022-06-03 12:00:00,76.89,77.1,76.64,77.06,32956.0,76.89,77.1,76.64,77.06,32956.0
2022-06-03 12:30:00,77.05,77.09,76.79,77.04,23124.0,77.05,77.09,76.79,77.04,23124.0
2022-06-03 13:00:00,77.06,77.46,77.03,77.2,36181.0,77.06,77.46,77.03,77.2,36181.0
2022-06-03 13:30:00,77.17,77.32,76.96,76.98,33950.0,77.17,77.32,76.96,76.98,33950.0
2022-06-03 14:00:00,76.99,77.5,76.97,77.5,23855.0,76.99,77.5,76.97,77.5,23855.0
2022-06-03 14:30:00,77.46,77.5,77.21,77.43,28070.0,77.46,77.5,77.21,77.43,28070.0
2022-06-03 15:00:00,77.42,77.46,77.25,77.45,50288.0,77.42,77.46,77.25,77.45,50288.0
2022-06-03 15:30:00,77.45,77.57,77.29,77.51,158938.0,77.45,77.57,77.29,77.51,158938.0
2022-06-06 09:30:00,78.13,78.13,76.96,77.47,109967.0,78.13,78.13,76.96,77.47,109967.0
2022-06-06 10:00:00,77.55,77.55,76.94,77.02,33013.0,77.55,77.55,76.94,77.02,33013.0
2022-06-06 10:30:00,76.97,77.5,76.69,76.75,130848.0,76.97,77.5,76.69,76.75,130848.0
2022-06-06 11:00:00,76.76,76.76,76.39,76.43,19636.0,76.76,76.76,76.39,76.43,19636.0
2022-06-06 11:30:00,76.4,76.76,76.24,76.74,14228.0,76.4,76.76,76.24,76.74,14228.0
2022-06-06 12:00:00,76.74,76.77,76.2,76.2,35200.0,76.74,76.77,76.2,76.2,35200.0
2022-06-06 12:30:00,76.19,76.4,75.88,76.0,27154.0,76.19,76.4,75.88,76.0,27154.0
2022-06-06 13:00:00,76.0,76.03,75.91,76.01,11409.0,76.0,76.03,75.91,76.01,11409.0
2022-06-06 13:30:00,75.97,76.67,75.95,76.53,49930.0,75.97,76.67,75.95,76.53,49930.0
2022-06-06 14:00:00,76.51,76.65,76.27,76.41,18497.0,76.51,76.65,76.27,76.41,18497.0
2022-06-06 14:30:00,76.42,76.42,76.06,76.19,24914.0,76.42,76.42,76.06,76.19,24914.0
2022-06-06 15:00:00,76.16,76.29,75.8,75.8,38959.0,76.16,76.29,75.8,75.8,38959.0
2022-06-06 15:30:00,75.81,76.24,75.79,76.06,128215.0,75.81,76.24,75.79,76.06,128215.0
2022-06-07 09:30:00,75.95,77.32,75.86,77.32,41111.0,75.95,77.32,75.86,77.32,41111.0
2022-06-07 10:00:00,77.37,77.49,76.93,77.39,39645.0,77.37,77.49,76.93,77.39,39645.0
2022-06-07 10:30:00,77.36,77.95,77.35,77.91,176358.0,77.36,77.95,77.35,77.91,176358.0
2022-06-07 11:00:00,77.98,78.27,77.81,77.81,81115.0,77.98,78.27,77.81,77.81,81115.0
2022-06-07 11:30:00,77.79,77.79,77.49,77.73,27936.0,77.79,77.79,77.49,77.73,27936.0
2022-06-07 12:00:00,77.73,77.78,77.41,77.7,25132.0,77.73,77.78,77.41,77.7,25132.0
2022-06-07 12:30:00,77.69,77.76,77.47,77.55,19209.0,77.69,77.76,77.47,77.55,19209.0
2022-06-07 13:00:00,77.51,77.62,77.4,77.52,20582.0,77.51,77.62,77.4,77.52,20582.0
2022-06-07 13:30:00,77.54,77.76,77.54,77.73,11043.0,77.54,77.76,77.54,77.73,11043.0
2022-06-07 14:00:00,77.71,78.05,77.66,77.75,54907.0,77.71,78.05,77.66,77.75,54907.0
2022-06-07 14:30:00,77.69,78.27,77.69,78.26,20009.0,77.69,78.27,77.69,78.26,20009.0
2022-06-07 15:00:00,78.26,78.3,78.16,78.26,20233.0,78.26,78.3,78.16,78.26,20233.0
2022-06-07 15:30:00,78.26,78.32,78.09,78.17,96050.0,78.26,78.32,78.09,78.17,96050.0
2022-06-08 09:30:00,78.37,78.63,77.92,78.53,32601.0,78.37,78.63,77.92,78.53,32601.0
2022-06-08 10:00:00,78.4,78.4,77.59,77.85,20336.0,78.4,78.4,77.59,77.85,20336.0
2022-06-08 10:30:00,77.82,78.37,77.79,78.18,16315.0,77.82,78.37,77.79,78.18,16315.0
2022-06-08 11:00:00,78.16,78.87,78.06,78.76,35546.0,78.16,78.87,78.06,78.76,35546.0
2022-06-08 11:30:00,78.75,78.85,78.59,78.59,8890.0,78.75,78.85,78.59,78.59,8890.0
2022-06-08 12:00:00,78.6,78.63,78.24,78.35,7894.0,78.6,78.63,78.24,78.35,7894.0
2022-06-08 12:30:00,78.4,78.4,78.13,78.26,8789.0,78.4,78.4,78.13,78.26,8789.0
2022-06-08 13:00:00,78.14,78.36,78.05,78.29,9006.0,78.14,78.36,78.05,78.29,9006.0
2022-06-08 13:30:00,78.28,78.34,77.84,77.92,7943.0,78.28,78.34,77.84,77.92,7943.0
2022-06-08 14:00:00,77.98,78.05,77.52,77.54,9830.0,77.98,78.05,77.52,77.54,9830.0
2022-06-08 14:30:00,77.54,77.64,77.42,77.56,11686.0,77.54,77.64,77.42,77.56,11686.0
2022-06-08 15:00:00,77.49,77.73,77.34,77.7,15944.0,77.49,77.73,77.34,77.7,15944.0
2022-06-08 15:30:00,77.71,77.77,77.5,77.57,70011.0,77.71,77.77,77.5,77.57,70011.0
2022-06-09 09:30:00,77.12,77.38,76.85,77.11,35821.0,77.12,77.38,76.85,77.11,35821.0
2022-06-09 10:00:00,77.11,77.17,76.76,76.85,12671.0,77.11,77.17,76.76,76.85,12671.0
2022-06-09 10:30:00,76.9,77.2,76.43,76.74,29672.0,76.9,77.2,76.43,76.74,29672.0
2022-06-09 11:00:00,76.79,76.88,76.51,76.69,34401.0,76.79,76.88,76.51,76.69,34401.0
2022-06-09 11:30:00,76.73,77.3,76.72,77.21,22919.0,76.73,77.3,76.72,77.21,22919.0
2022-06-09 12:00:00,77.21,77.25,76.96,77.16,9144.0,77.21,77.25,76.96,77.16,9144.0
2022-06-09 12:30:00,77.12,77.35,77.06,77.31,18489.0,77.12,77.35,77.06,77.31,18489.0
2022-06-09 13:00:00,77.18,77.41,77.1,77.26,18411.0,77.18,77.41,77.1,77.26,18411.0
2022-06-09 13:30:00,77.24,77.24,76.85,77.02,11648.0,77.24,77.24,76.85,77.02,11648.0
2022-06-09 14:00:00,77.03,77.44,77.02,77.32,38871.0,77.03,77.44,77.02,77.32,38871.0
2022-06-09 14:30:00,77.32,77.32,76.99,77.17,15980.0,77.32,77.32,76.99,77.17,15980.0
2022-06-09 15:00:00,77.19,77.24,77.06,77.06,29701.0,77.19,77.24,77.06,77.06,29701.0
2022-06-09 15:30:00,77.04,77.21,76.64,76.64,96555.0,77.04,77.21,76.64,76.64,96555.0
2022-06-10 09:30:00,75.88,75.88,74.76,75.61,56944.0,75.88,75.88,74.76,75.61,56944.0
2022-06-10 10:00:00,75.43,75.58,75.0,75.42,23222.0,75.43,75.58,75.0,75.42,23222.0
2022-06-10 10:30:00,75.43,75.47,75.18,75.23,17240.0,75.43,75.47,75.18,75.23,17240.0
2022-06-10 11:00:00,75.23,75.35,75.02,75.02,23693.0,75.23,75.35,75.02,75.02,23693.0
2022-06-10 11:30:00,75.0,75.29,74.83,75.22,65357.0,75.0,75.29,74.83,75.22,65357.0
2022-06-10 12:00:00,75.19,75.23,74.59,74.91,32255.0,75.19,75.23,74.59,74.91,32255.0
2022-06-10 12:30:00,74.95,75.13,74.76,74.82,8567.0,74.95,75.13,74.76,74.82,8567.0
2022-06-10 13:00:00,74.8,74.9,74.62,74.88,17052.0,74.8,74.9,74.62,74.88,17052.0
2022-06-10 13:30:00,74.88,75.2,74.73,74.99,33793.0,74.88,75.2,74.73,74.99,33793.0
2022-06-10 14:00:00,74.95,75.36,74.94,75.22,10345.0,74.95,75.36,74.94,75.22,10345.0
2022-06-10 14:30:00,75.13,75.51,75.04,75.46,7456.0,75.13,75.51,75.04,75.46,7456.0
2022-06-10 15:00:00,75.42,75.74,75.2,75.53,8814.0,75.42,75.74,75.2,75.53,8814.0
2022-06-10 15:30:00,75.53,75.69,75.08,75.11,56054.0,75.53,75.69,75.08,75.11,56054.0
2022-06-13 09:30:00,73.12,73.64,72.52,72.52,134193.0,73.12,73.64,72.52,72.52,134193.0
2022-06-13 10:00:00,72.53,72.65,71.89,72.08,89450.0,72.53,72.65,71.89,72.08,89450.0
2022-06-13 10:30:00,72.08,72.1,71.52,71.63,59468.0,72.08,72.1,71.52,71.63,59468.0
2022-06-13 11:00:00,71.61,72.05,71.61,72.05,35887.0,71.61,72.05,71.61,72.05,35887.0
2022-06-13 11:30:00,72.05,72.2,71.81,72.06,69593.0,72.05,72.2,71.81,72.06,69593.0
2022-06-13 12:00:00,72.06,72.57,72.0,72.49,24991.0,72.06,72.57,72.0,72.49,24991.0
2022-06-13 12:30:00,72.48,73.05,72.0,72.03,62739.0,72.48,73.05,72.0,72.03,62739.0
2022-06-13 13:00:00,72.05,72.14,71.99,72.09,16284.0,72.05,72.14,71.99,72.09,16284.0
2022-06-13 13:30:00,72.07,72.77,72.04,72.5,34308.0,72.07,72.77,72.04,72.5,34308.0
2022-06-13 14:00:00,72.49,72.5,72.16,72.32,49381.0,72.49,72.5,72.16,72.32,49381.0
2022-06-13 14:30:00,72.32,72.65,72.23,72.42,55096.0,72.32,72.65,72.23,72.42,55096.0
2022-06-13 15:00:00,72.4,72.42,71.91,71.95,53709.0,72.4,72.42,71.91,71.95,53709.0
2022-06-13 15:30:00,71.94,72.15,71.68,71.91,172956.0,71.94,72.15,71.68,71.91,172956.0
2022-06-14 09:30:00,71.92,72.29,71.38,72.15,80706.0,71.92,72.29,71.38,72.15,80706.0
2022-06-14 10:00:00,72.13,72.4,70.73,70.88,66652.0,72.13,72.4,70.73,70.88,66652.0
2022-06-14 10:30:00,70.85,71.82,70.78,71.61,57839.0,70.85,71.82,70.78,71.61,57839.0
2022-06-14 11:00:00,71.6,71.93,71.33,71.82,20888.0,71.6,71.93,71.33,71.82,20888.0
2022-06-14 11:30:00,71.8,72.3,71.71,72.16,29017.0,71.8,72.3,71.71,72.16,29017.0
2022-06-14 12:00:00,72.13,72.17,71.7,72.01,30524.0,72.13,72.17,71.7,72.01,30524.0
2022-06-14 12:30:00,71.97,72.04,71.86,71.98,15535.0,71.97,72.04,71.86,71.98,15535.0
2022-06-14 13:00:00,72.06,72.48,71.9,72.21,23457.0,72.06,72.48,71.9,72.21,23457.0
2022-06-14 13:30:00,72.16,72.23,71.63,71.75,11593.0,72.16,72.23,71.63,71.75,11593.0
2022-06-14 14:00:00,71.77,71.9,71.46,71.5,11911.0,71.77,71.9,71.46,71.5,11911.0
2022-06-14 14:30:00,71.51,71.59,71.06,71.08,14177.0,71.51,71.59,71.06,71.08,14177.0
2022-06-14 15:00:00,71.06,71.17,70.81,71.04,25213.0,71.06,71.17,70.81,71.04,25213.0
2022-06-14 15:30:00,71.05,71.62,71.04,71.52,92217.0,71.05,71.62,71.04,71.52,92217.0
2022-06-15 09:30:00,71.89,72.75,71.89,72.34,40864.0,71.89,72.75,71.89,72.34,40864.0
2022-06-15 10:00:00,72.35,73.2,72.35,73.05,93968.0,72.35,73.2,72.35,73.05,93968.0
2022-06-15 10:30:00,73.15,73.15,72.7,72.72,64356.0,73.15,73.15,72.7,72.72,64356.0
2022-06-15 11:00:00,72.73,72.85,72.58,72.84,76588.0,72.73,72.85,72.58,72.84,76588.0
2022-06-15 11:30:00,72.83,72.84,72.55,72.65,41191.0,72.83,72.84,72.55,72.65,41191.0
2022-06-15 12:00:00,72.68,73.2,72.66,73.17,32296.0,72.68,73.2,72.66,73.17,32296.0
2022-06-15 12:30:00,73.17,73.68,73.16,73.6,65832.0,73.17,73.68,73.16,73.6,65832.0
2022-06-15 13:00:00,73.56,73.59,73.31,73.45,32084.0,73.56,73.59,73.31,73.45,32084.0
2022-06-15 13:30:00,73.44,73.48,73.02,73.29,23422.0,73.44,73.48,73.02,73.29,23422.0
2022-06-15 14:00:00,73.43,73.58,72.23,72.46,37336.0,73.43,73.58,72.23,72.46,37336.0
2022-06-15 14:30:00,72.5,74.08,72.09,73.94,184335.0,72.5,74.08,72.09,73.94,184335.0
2022-06-15 15:00:00,73.92,74.87,73.89,74.87,61039.0,73.92,74.87,73.89,74.87,61039.0
2022-06-15 15:30:00,74.84,75.2,74.12,74.2,231252.0,74.84,75.2,74.12,74.2,231252.0
2022-06-16 09:30:00,73.02,73.77,72.22,72.28,79643.0,73.02,73.77,72.22,72.28,79643.0
2022-06-16 10:00:00,72.23,72.43,71.82,72.09,48514.0,72.23,72.43,71.82,72.09,48514.0
2022-06-16 10:30:00,72.02,72.26,71.89,72.1,23754.0,72.02,72.26,71.89,72.1,23754.0
2022-06-16 11:00:00,72.07,72.66,72.03,72.33,33771.0,72.07,72.66,72.03,72.33,33771.0
2022-06-16 11:30:00,72.19,72.31,71.97,72.21,18240.0,72.19,72.31,71.97,72.21,18240.0
2022-06-16 12:00:00,72.23,72.6,72.09,72.56,36043.0,72.23,72.6,72.09,72.56,36043.0
2022-06-16 12:30:00,72.54,72.72,72.11,72.5,173494.0,72.54,72.72,72.11,72.5,173494.0
2022-06-16 13:00:00,72.59,72.94,72.48,72.84,23348.0,72.59,72.94,72.48,72.84,23348.0
2022-06-16 13:30:00,72.8,72.94,72.44,72.44,20709.0,72.8,72.94,72.44,72.44,20709.0
2022-06-16 14:00:00,72.39,72.46,71.85,71.88,49050.0,72.39,72.46,71.85,71.88,49050.0
2022-06-16 14:30:00,71.88,72.06,71.76,71.84,128933.0,71.88,72.06,71.76,71.84,128933.0
2022-06-16 15:00:00,71.84,72.35,71.83,71.97,45143.0,71.84,72.35,71.83,71.97,45143.0
2022-06-16 15:30:00,71.94,72.18,71.7,72.11,127570.0,71.94,72.18,71.7,72.11,127570.0
2022-06-17 09:30:00,72.22,74.64,72.22,74.37,77872.0,72.22,74.64,72.22,74.37,77872.0
2022-06-17 10:00:00,74.28,74.28,73.65,74.04,27101.0,74.28,74.28,73.65,74.04,27101.0
2022-06-17 10:30:00,74.06,75.6,74.04,75.59,125927.0,74.06,75.6,74.04,75.59,125927.0
2022-06-17 11:00:00,75.58,77.28,75.51,76.79,242982.0,75.58,77.28,75.51,76.79,242982.0
2022-06-17 11:30:00,76.87,77.48,76.83,77.05,85464.0,76.87,77.48,76.83,77.05,85464.0
2022-06-17 12:00:00,77.03,77.38,76.79,77.26,69420.0,77.03,77.38,76.79,77.26,69420.0
2022-06-17 12:30:00,77.29,77.98,77.14,77.51,34795.0,77.29,77.98,77.14,77.51,34795.0
2022-06-17 13:00:00,77.49,77.86,77.05,77.06,95371.0,77.49,77.86,77.05,77.06,95371.0
2022-06-17 13:30:00,77.07,77.51,76.66,76.84,63803.0,77.07,77.51,76.66,76.84,63803.0
2022-06-17 14:00:00,76.87,77.58,76.87,77.17,44677.0,76.87,77.58,76.87,77.17,44677.0
2022-06-17 14:30:00,77.13,77.41,76.99,77.18,87549.0,77.13,77.41,76.99,77.18,87549.0
2022-06-17 15:00:00,77.19,77.48,77.03,77.35,127929.0,77.19,77.48,77.03,77.35,127929.0
2022-06-17 15:30:00,77.33,77.39,75.98,76.06,510703.0,77.33,77.39,75.98,76.06,510703.0
2022-06-21 09:30:00,77.22,79.83,77.22,79.77,180075.0,77.22,79.83,77.22,79.77,180075.0
2022-06-21 10:00:00,79.78,79.9,78.28,78.32,87411.0,79.78,79.9,78.28,78.32,87411.0
2022-06-21 10:30:00,78.34,78.94,78.17,78.79,39284.0,78.34,78.94,78.17,78.79,39284.0
2022-06-21 11:00:00,78.79,79.09,78.66,78.95,37562.0,78.79,79.09,78.66,78.95,37562.0
2022-06-21 11:30:00,78.94,79.0,78.37,78.42,55162.0,78.94,79.0,78.37,78.42,55162.0
2022-06-21 12:00:00,78.38,78.96,78.24,78.69,51666.0,78.38,78.96,78.24,78.69,51666.0
2022-06-21 12:30:00,78.66,78.85,78.41,78.52,43326.0,78.66,78.85,78.41,78.52,43326.0
2022-06-21 13:00:00,78.56,78.7,78.29,78.7,47354.0,78.56,78.7,78.29,78.7,47354.0
2022-06-21 13:30:00,78.66,78.69,78.12,78.22,52388.0,78.66,78.69,78.12,78.22,52388.0
2022-06-21 14:00:00,78.21,78.25,77.95,78.03,44990.0,78.21,78.25,77.95,78.03,44990.0
2022-06-21 14:30:00,78.01,78.17,77.72,77.83,53687.0,78.01,78.17,77.72,77.83,53687.0
2022-06-21 15:00:00,77.81,78.57,77.76,78.53,128268.0,77.81,78.57,77.76,78.53,128268.0
2022-06-21 15:30:00,78.54,79.0,78.24,78.4,303933.0,78.54,79.0,78.24,78.4,303933.0
2022-06-22 09:30:00,78.13,81.49,77.73,81.11,140046.0,78.13,81.49,77.73,81.11,140046.0
2022-06-22 10:00:00,81.06,82.98,80.91,82.23,100848.0,81.06,82.98,80.91,82.23,100848.0
2022-06-22 10:30:00,82.19,82.73,82.13,82.49,39861.0,82.19,82.73,82.13,82.49,39861.0
2022-06-22 11:00:00,82.52,83.56,82.32,83.3,80640.0,82.52,83.56,82.32,83.3,80640.0
2022-06-22 11:30:00,83.3,83.4,81.72,81.73,62800.0,83.3,83.4,81.72,81.73,62800.0
2022-06-22 12:00:00,81.79,82.18,81.77,82.12,33755.0,81.79,82.18,81.77,82.12,33755.0
2022-06-22 12:30:00,82.11,82.18,81.71,81.84,41766.0,82.11,82.18,81.71,81.84,41766.0
2022-06-22 13:00:00,81.87,81.87,81.52,81.55,19323.0,81.87,81.87,81.52,81.55,19323.0
2022-06-22 13:30:00,81.54,81.54,80.89,81.18,61473.0,81.54,81.54,80.89,81.18,61473.0
2022-06-22 14:00:00,81.18,82.17,81.18,81.39,63177.0,81.18,82.17,81.18,81.39,63177.0
2022-06-22 14:30:00,81.38,81.48,80.81,80.84,45040.0,81.38,81.48,80.81,80.84,45040.0
2022-06-22 15:00:00,80.84,81.38,80.52,80.59,114342.0,80.84,81.38,80.52,80.59,114342.0
2022-06-22 15:30:00,80.51,81.65,80.4,81.37,173518.0,80.51,81.65,80.4,81.37,173518.0
2022-06-23 09:30:00,81.48,82.99,81.48,82.88,44156.0,81.48,82.99,81.48,82.88,44156.0
2022-06-23 10:00:00,82.83,83.26,81.95,81.96,33896.0,82.83,83.26,81.95,81.96,33896.0
2022-06-23 10:30:00,82.0,82.36,81.9,82.29,47360.0,82.0,82.36,81.9,82.29,47360.0
2022-06-23 11:00:00,82.26,83.26,81.87,83.17,56278.0,82.26,83.26,81.87,83.17,56278.0
2022-06-23 11:30:00,83.2,83.87,82.92,83.84,102759.0,83.2,83.87,82.92,83.84,102759.0
2022-06-23 12:00:00,83.86,83.9,83.0,83.18,47935.0,83.86,83.9,83.0,83.18,47935.0
2022-06-23 12:30:00,83.11,83.86,82.99,83.45,54808.0,83.11,83.86,82.99,83.45,54808.0
2022-06-23 13:00:00,83.43,83.93,83.27,83.81,39222.0,83.43,83.93,83.27,83.81,39222.0
2022-06-23 13:30:00,83.88,84.57,83.82,84.53,30605.0,83.88,84.57,83.82,84.53,30605.0
2022-06-23 14:00:00,84.51,84.83,84.51,84.77,31849.0,84.51,84.83,84.51,84.77,31849.0
2022-06-23 14:30:00,84.81,84.85,84.44,84.45,27243.0,84.81,84.85,84.44,84.45,27243.0
2022-06-23 15:00:00,84.45,84.65,84.25,84.44,25967.0,84.45,84.65,84.25,84.44,25967.0
2022-06-23 15:30:00,84.45,84.66,84.25,84.56,169294.0,84.45,84.66,84.25,84.56,169294.0
2022-06-24 09:30:00,85.57,85.96,81.75,83.51,404079.0,85.57,85.96,81.75,83.51,404079.0
2022-06-24 10:00:00,83.63,85.01,83.5,84.89,145426.0,83.63,85.01,83.5,84.89,145426.0
2022-06-24 10:30:00,84.91,85.15,84.59,84.85,156686.0,84.91,85.15,84.59,84.85,156686.0
2022-06-24 11:00:00,84.89,85.15,84.73,84.95,87745.0,84.89,85.15,84.73,84.95,87745.0
2022-06-24 11:30:00,84.98,85.17,84.76,85.12,35162.0,84.98,85.17,84.76,85.12,35162.0
2022-06-24 12:00:00,85.09,85.84,84.98,85.65,73998.0,85.09,85.84,84.98,85.65,73998.0
2022-06-24 12:30:00,85.68,85.77,85.38,85.59,31286.0,85.68,85.77,85.38,85.59,31286.0
2022-06-24 13:00:00,85.64,85.67,85.24,85.65,50129.0,85.64,85.67,85.24,85.65,50129.0
2022-06-24 13:30:00,85.62,85.73,85.2,85.34,39533.0,85.62,85.73,85.2,85.34,39533.0
2022-06-24 14:00:00,85.32,85.43,84.99,85.15,49533.0,85.32,85.43,84.99,85.15,49533.0
2022-06-24 14:30:00,85.14,85.73,85.14,85.73,68981.0,85.14,85.73,85.14,85.73,68981.0
2022-06-24 15:00:00,85.75,86.25,85.58,86.25,79598.0,85.75,86.25,85.58,86.25,79598.0
2022-06-24 15:30:00,86.26,86.98,86.16,86.84,170841.0,86.26,86.98,86.16,86.84,170841.0
2022-06-27 09:30:00,86.37,86.86,85.24,85.24,107289.0,86.37,86.86,85.24,85.24,107289.0
2022-06-27 10:00:00,85.28,85.8,84.6,84.7,79798.0,85.28,85.8,84.6,84.7,79798.0
2022-06-27 10:30:00,84.68,85.63,84.61,85.4,104188.0,84.68,85.63,84.61,85.4,104188.0
2022-06-27 11:00:00,85.32,85.45,84.89,85.2,74686.0,85.32,85.45,84.89,85.2,74686.0
2022-06-27 11:30:00,85.23,85.68,85.18,85.3,38250.0,85.23,85.68,85.18,85.3,38250.0
2022-06-27 12:00:00,85.29,85.37,85.05,85.29,23291.0,85.29,85.37,85.05,85.29,23291.0
2022-06-27 12:30:00,85.26,85.43,85.23,85.36,13416.0,85.26,85.43,85.23,85.36,13416.0
2022-06-27 13:00:00,85.36,85.62,85.29,85.56,24194.0,85.36,85.62,85.29,85.56,24194.0
2022-06-27 13:30:00,85.57,85.64,85.36,85.42,20131.0,85.57,85.64,85.36,85.42,20131.0
2022-06-27 14:00:00,85.37,85.57,85.26,85.42,32536.0,85.37,85.57,85.26,85.42,32536.0
2022-06-27 14:30:00,85.42,85.51,85.28,85.41,19740.0,85.42,85.51,85.28,85.41,19740.0
2022-06-27 15:00:00,85.4,85.59,85.05,85.05,70581.0,85.4,85.59,85.05,85.05,70581.0
2022-06-27 15:30:00,85.02,85.28,84.88,85.03,128263.0,85.02,85.28,84.88,85.03,128263.0
2022-06-28 09:30:00,84.79,85.12,84.12,84.72,52217.0,84.79,85.12,84.12,84.72,52217.0
2022-06-28 10:00:00,84.73,85.16,84.07,84.31,58815.0,84.73,85.16,84.07,84.31,58815.0
2022-06-28 10:30:00,84.34,84.36,83.36,83.93,72185.0,84.34,84.36,83.36,83.93,72185.0
2022-06-28 11:00:00,83.95,84.29,83.29,83.34,40517.0,83.95,84.29,83.29,83.34,40517.0
2022-06-28 11:30:00,83.33,83.39,82.64,82.75,162619.0,83.33,83.39,82.64,82.75,162619.0
2022-06-28 12:00:00,82.75,83.53,82.69,83.45,316523.0,82.75,83.53,82.69,83.45,316523.0
2022-06-28 12:30:00,83.44,83.49,82.85,83.01,78641.0,83.44,83.49,82.85,83.01,78641.0
2022-06-28 13:00:00,83.0,83.27,82.63,82.81,51203.0,83.0,83.27,82.63,82.81,51203.0
2022-06-28 13:30:00,82.8,83.03,82.75,82.81,50532.0,82.8,83.03,82.75,82.81,50532.0
2022-06-28 14:00:00,82.79,82.89,82.25,82.6,77887.0,82.79,82.89,82.25,82.6,77887.0
2022-06-28 14:30:00,82.6,83.05,82.58,82.88,39584.0,82.6,83.05,82.58,82.88,39584.0
2022-06-28 15:00:00,82.91,83.14,82.76,83.07,47163.0,82.91,83.14,82.76,83.07,47163.0
2022-06-28 15:30:00,83.05,83.24,82.9,83.21,168195.0,83.05,83.24,82.9,83.21,168195.0
2022-06-29 09:30:00,82.75,82.99,82.05,82.7,72101.0,82.75,82.99,82.05,82.7,72101.0
2022-06-29 10:00:00,82.67,83.52,82.61,83.31,31538.0,82.67,83.52,82.61,83.31,31538.0
2022-06-29 10:30:00,83.33,83.69,82.83,83.4,32543.0,83.33,83.69,82.83,83.4,32543.0
2022-06-29 11:00:00,83.39,83.55,83.21,83.45,23556.0,83.39,83.55,83.21,83.45,23556.0
2022-06-29 11:30:00,83.44,83.81,83.26,83.51,26259.0,83.44,83.81,83.26,83.51,26259.0
2022-06-29 12:00:00,83.47,83.54,83.08,83.19,18027.0,83.47,83.54,83.08,83.19,18027.0
2022-06-29 12:30:00,83.17,83.71,83.17,83.53,13185.0,83.17,83.71,83.17,83.53,13185.0
2022-06-29 13:00:00,83.44,83.76,83.27,83.51,33790.0,83.44,83.76,83.27,83.51,33790.0
2022-06-29 13:30:00,83.45,83.86,83.41,83.86,10219.0,83.45,83.86,83.41,83.86,10219.0
2022-06-29 14:00:00,83.89,84.11,83.75,83.87,35224.0,83.89,84.11,83.75,83.87,35224.0
2022-06-29 14:30:00,83.85,83.9,83.67,83.86,14669.0,83.85,83.9,83.67,83.86,14669.0
2022-06-29 15:00:00,83.86,83.93,83.81,83.9,54688.0,83.86,83.93,83.81,83.9,54688.0
2022-06-29 15:30:00,83.9,83.94,83.5,83.93,99909.0,83.9,83.94,83.5,83.93,99909.0
2022-06-30 09:30:00,83.4,83.83,81.83,82.45,100880.0,83.4,83.83,81.83,82.45,100880.0
2022-06-30 10:00:00,82.48,82.87,82.2,82.28,30672.0,82.48,82.87,82.2,82.28,30672.0
2022-06-30 10:30:00,82.33,82.95,82.29,82.65,55390.0,82.33,82.95,82.29,82.65,55390.0
2022-06-30 11:00:00,82.68,82.69,82.34,82.57,84962.0,82.68,82.69,82.34,82.57,84962.0
2022-06-30 11:30:00,82.58,83.07,82.45,83.0,22433.0,82.58,83.07,82.45,83.0,22433.0
2022-06-30 12:00:00,83.0,83.18,82.55,83.04,34505.0,83.0,83.18,82.55,83.04,34505.0
2022-06-30 12:30:00,83.11,83.28,82.88,83.2,28790.0,83.11,83.28,82.88,83.2,28790.0
2022-06-30 13:00:00,83.2,83.3,82.85,83.16,13810.0,83.2,83.3,82.85,83.16,13810.0
2022-06-30 13:30:00,83.18,83.67,83.18,83.36,14672.0,83.18,83.67,83.18,83.36,14672.0
2022-06-30 14:00:00,83.37,83.67,83.31,83.61,19134.0,83.37,83.67,83.31,83.61,19134.0
2022-06-30 14:30:00,83.59,83.64,83.23,83.38,21923.0,83.59,83.64,83.23,83.38,21923.0
2022-06-30 15:00:00,83.42,83.43,82.78,83.25,44384.0,83.42,83.43,82.78,83.25,44384.0
2022-06-30 15:30:00,83.25,83.47,82.63,82.91,81849.0,83.25,83.47,82.63,82.91,81849.0
2022-07-01 09:30:00,82.8,83.95,82.7,83.57,37079.0,82.8,83.95,82.7,83.57,37079.0
2022-07-01 10:00:00,83.76,83.81,83.11,83.11,26621.0,83.76,83.81,83.11,83.11,26621.0
2022-07-01 10:30:00,83.1,83.3,82.73,83.28,62756.0,83.1,83.3,82.73,83.28,62756.0
2022-07-01 11:00:00,83.24,83.9,83.04,83.81,33923.0,83.24,83.9,83.04,83.81,33923.0
2022-07-01 11:30:00,83.85,83.87,83.34,83.41,19164.0,83.85,83.87,83.34,83.41,19164.0
2022-07-01 12:00:00,83.39,83.67,83.25,83.6,18208.0,83.39,83.67,83.25,83.6,18208.0
2022-07-01 12:30:00,83.59,83.64,83.14,83.18,16091.0,83.59,83.64,83.14,83.18,16091.0
2022-07-01 13:00:00,83.23,83.53,83.13,83.53,17746.0,83.23,83.53,83.13,83.53,17746.0
2022-07-01 13:30:00,83.56,83.85,83.38,83.77,23031.0,83.56,83.85,83.38,83.77,23031.0
2022-07-01 14:00:00,83.8,83.87,83.58,83.85,19567.0,83.8,83.87,83.58,83.85,19567.0
2022-07-01 14:30:00,83.83,84.54,83.83,84.44,45571.0,83.83,84.54,83.83,84.44,45571.0
2022-07-01 15:00:00,84.42,84.75,84.28,84.67,24628.0,84.42,84.75,84.28,84.67,24628.0
2022-07-01 15:30:00,84.7,85.06,84.69,84.98,137387.0,84.7,85.06,84.69,84.98,137387.0
2022-07-05 09:30:00,84.4,85.16,84.01,85.05,70178.0,84.4,85.16,84.01,85.05,70178.0
2022-07-05 10:00:00,85.09,86.13,84.74,85.82,56316.0,85.09,86.13,84.74,85.82,56316.0
2022-07-05 10:30:00,85.88,86.06,85.1,85.42,44830.0,85.88,86.06,85.1,85.42,44830.0
2022-07-05 11:00:00,85.31,85.31,84.47,84.58,15028.0,85.31,85.31,84.47,84.58,15028.0
2022-07-05 11:30:00,84.51,84.89,84.42,84.58,14724.0,84.51,84.89,84.42,84.58,14724.0
2022-07-05 12:00:00,84.73,84.93,84.52,84.76,12453.0,84.73,84.93,84.52,84.76,12453.0
2022-07-05 12:30:00,84.83,84.91,84.57,84.61,14174.0,84.83,84.91,84.57,84.61,14174.0
2022-07-05 13:00:00,84.7,85.37,84.66,85.2,21265.0,84.7,85.37,84.66,85.2,21265.0
2022-07-05 13:30:00,85.19,85.51,85.06,85.06,12332.0,85.19,85.51,85.06,85.06,12332.0
2022-07-05 14:00:00,85.04,85.41,85.03,85.38,11764.0,85.04,85.41,85.03,85.38,11764.0
2022-07-05 14:30:00,85.39,85.72,85.36,85.52,14896.0,85.39,85.72,85.36,85.52,14896.0
2022-07-05 15:00:00,85.48,86.15,85.38,86.06,46425.0,85.48,86.15,85.38,86.06,46425.0
2022-07-05 15:30:00,86.04,86.45,85.85,86.36,132952.0,86.04,86.45,85.85,86.36,132952.0
2022-07-06 09:30:00,86.23,87.5,85.08,87.3,85074.0,86.23,87.5,85.08,87.3,85074.0
2022-07-06 10:00:00,87.29,87.84,87.05,87.21,32435.0,87.29,87.84,87.05,87.21,32435.0
2022-07-06 10:30:00,87.28,87.53,86.86,86.9,42900.0,87.28,87.53,86.86,86.9,42900.0
2022-07-06 11:00:00,86.95,87.14,86.48,87.07,21817.0,86.95,87.14,86.48,87.07,21817.0
2022-07-06 11:30:00,87.04,87.04,86.24,86.35,28180.0,87.04,87.04,86.24,86.35,28180.0
2022-07-06 12:00:00,86.44,86.77,86.33,86.5,13482.0,86.44,86.77,86.33,86.5,13482.0
2022-07-06 12:30:00,86.48,86.61,86.26,86.33,17192.0,86.48,86.61,86.26,86.33,17192.0
2022-07-06 13:00:00,86.33,86.36,86.16,86.33,11138.0,86.33,86.36,86.16,86.33,11138.0
2022-07-06 13:30:00,86.34,86.53,86.24,86.29,36791.0,86.34,86.53,86.24,86.29,36791.0
2022-07-06 14:00:00,86.26,86.49,85.81,86.33,16536.0,86.26,86.49,85.81,86.33,16536.0
2022-07-06 14:30:00,86.43,86.55,86.21,86.51,18352.0,86.43,86.55,86.21,86.51,18352.0
2022-07-06 15:00:00,86.56,86.79,86.41,86.69,24107.0,86.56,86.79,86.41,86.69,24107.0
2022-07-06 15:30:00,86.69,86.86,86.22,86.42,72787.0,86.69,86.86,86.22,86.42,72787.0
2022-07-07 09:30:00,86.41,87.21,86.36,87.0,30596.0,86.41,87.21,86.36,87.0,30596.0
2022-07-07 10:00:00,86.91,87.19,86.58,87.09,19105.0,86.91,87.19,86.58,87.09,19105.0
2022-07-07 10:30:00,87.2,87.5,86.97,87.49,28989.0,87.2,87.5,86.97,87.49,28989.0
2022-07-07 11:00:00,87.5,87.83,87.44,87.59,29493.0,87.5,87.83,87.44,87.59,29493.0
2022-07-07 11:30:00,87.59,87.75,87.54,87.75,34694.0,87.59,87.75,87.54,87.75,34694.0
2022-07-07 12:00:00,87.76,88.17,87.59,87.85,90593.0,87.76,88.17,87.59,87.85,90593.0
2022-07-07 12:30:00,87.83,88.06,87.56,87.92,38543.0,87.83,88.06,87.56,87.92,38543.0
2022-07-07 13:00:00,87.92,88.21,87.92,88.19,30118.0,87.92,88.21,87.92,88.19,30118.0
2022-07-07 13:30:00,88.19,88.36,87.82,87.89,63745.0,88.19,88.36,87.82,87.89,63745.0
2022-07-07 14:00:00,87.89,88.45,87.84,88.13,31606.0,87.89,88.45,87.84,88.13,31606.0
2022-07-07 14:30:00,88.14,88.47,87.97,88.47,31395.0,88.14,88.47,87.97,88.47,31395.0
2022-07-07 15:00:00,88.47,88.52,88.31,88.35,49296.0,88.47,88.52,88.31,88.35,49296.0
2022-07-07 15:30:00,88.33,88.48,87.9,88.35,141353.0,88.33,88.48,87.9,88.35,141353.0
2022-07-08 09:30:00,87.28,88.23,87.28,88.05,34567.0,87.28,88.23,87.28,88.05,34567.0
2022-07-08 10:00:00,88.09,89.36,87.95,89.23,35535.0,88.09,89.36,87.95,89.23,35535.0
2022-07-08 10:30:00,89.13,90.47,89.1,89.71,187752.0,89.13,90.47,89.1,89.71,187752.0
2022-07-08 11:00:00,89.71,89.93,88.7,88.97,55068.0,89.71,89.93,88.7,88.97,55068.0
2022-07-08 11:30:00,89.0,89.02,88.45,88.89,26542.0,89.0,89.02,88.45,88.89,26542.0
2022-07-08 12:00:00,88.97,89.04,88.64,88.69,23899.0,88.97,89.04,88.64,88.69,23899.0
2022-07-08 12:30:00,88.67,88.67,88.39,88.5,14743.0,88.67,88.67,88.39,88.5,14743.0
2022-07-08 13:00:00,88.55,88.68,88.29,88.57,19456.0,88.55,88.68,88.29,88.57,19456.0
2022-07-08 13:30:00,88.54,89.04,88.42,88.84,26919.0,88.54,89.04,88.42,88.84,26919.0
2022-07-08 14:00:00,88.88,89.04,88.88,89.03,60055.0,88.88,89.04,88.88,89.03,60055.0
2022-07-08 14:30:00,89.03,89.25,88.97,89.09,68669.0,89.03,89.25,88.97,89.09,68669.0
2022-07-08 15:00:00,89.09,89.14,88.87,89.1,58824.0,89.09,89.14,88.87,89.1,58824.0
2022-07-08 15:30:00,89.12,89.25,88.92,88.99,77458.0,89.12,89.25,88.92,88.99,77458.0
2022-07-11 09:30:00,88.93,89.04,88.01,88.27,22558.0,88.93,89.04,88.01,88.27,22558.0
2022-07-11 10:00:00,88.1,88.5,88.1,88.38,16123.0,88.1,88.5,88.1,88.38,16123.0
2022-07-11 10:30:00,88.36,88.64,88.32,88.36,31401.0,88.36,88.64,88.32,88.36,31401.0
2022-07-11 11:00:00,88.33,88.79,88.33,88.55,23136.0,88.33,88.79,88.33,88.55,23136.0
2022-07-11 11:30:00,88.54,88.6,88.1,88.28,10372.0,88.54,88.6,88.1,88.28,10372.0
2022-07-11 12:00:00,88.29,88.33,88.11,88.16,11072.0,88.29,88.33,88.11,88.16,11072.0
2022-07-11 12:30:00,88.15,88.28,87.98,88.12,10893.0,88.15,88.28,87.98,88.12,10893.0
2022-07-11 13:00:00,88.17,88.45,88.09,88.42,11460.0,88.17,88.45,88.09,88.42,11460.0
2022-07-11 13:30:00,88.45,88.46,88.32,88.42,11341.0,88.45,88.46,88.32,88.42,11341.0
2022-07-11 14:00:00,88.46,88.65,88.39,88.59,21690.0,88.46,88.65,88.39,88.59,21690.0
2022-07-11 14:30:00,88.55,88.65,88.28,88.29,23098.0,88.55,88.65,88.28,88.29,23098.0
2022-07-11 15:00:00,88.25,88.31,87.85,88.12,26886.0,88.25,88.31,87.85,88.12,26886.0
2022-07-11 15:30:00,88.13,88.23,87.74,87.9,85806.0,88.13,88.23,87.74,87.9,85806.0
2022-07-12 09:30:00,87.66,88.61,86.93,87.2,151704.0,87.66,88.61,86.93,87.2,151704.0
2022-07-12 10:00:00,87.09,87.46,86.81,87.4,38289.0,87.09,87.46,86.81,87.4,38289.0
2022-07-12 10:30:00,87.51,87.84,87.42,87.74,16741.0,87.51,87.84,87.42,87.74,16741.0
2022-07-12 11:00:00,87.68,88.07,87.63,88.03,22459.0,87.68,88.07,87.63,88.03,22459.0
2022-07-12 11:30:00,88.0,88.36,87.62,88.25,19860.0,88.0,88.36,87.62,88.25,19860.0
2022-07-12 12:00:00,88.34,88.74,88.26,88.73,20933.0,88.34,88.74,88.26,88.73,20933.0
2022-07-12 12:30:00,88.73,88.9,88.68,88.81,29896.0,88.73,88.9,88.68,88.81,29896.0
2022-07-12 13:00:00,88.82,88.89,88.18,88.42,12300.0,88.82,88.89,88.18,88.42,12300.0
2022-07-12 13:30:00,88.34,88.41,88.22,88.29,18760.0,88.34,88.41,88.22,88.29,18760.0
2022-07-12 14:00:00,88.23,88.24,87.98,88.1,16911.0,88.23,88.24,87.98,88.1,16911.0
2022-07-12 14:30:00,88.1,88.25,87.94,87.97,16528.0,88.1,88.25,87.94,87.97,16528.0
2022-07-12 15:00:00,87.98,87.99,87.57,87.67,20065.0,87.98,87.99,87.57,87.67,20065.0
2022-07-12 15:30:00,87.66,88.11,87.39,87.84,78697.0,87.66,88.11,87.39,87.84,78697.0
2022-07-13 09:30:00,87.2,89.48,87.2,89.17,56627.0,87.2,89.48,87.2,89.17,56627.0
2022-07-13 10:00:00,89.09,89.48,88.87,89.19,43248.0,89.09,89.48,88.87,89.19,43248.0
2022-07-13 10:30:00,89.22,89.48,89.04,89.48,37312.0,89.22,89.48,89.04,89.48,37312.0
2022-07-13 11:00:00,89.45,89.48,89.1,89.21,57784.0,89.45,89.48,89.1,89.21,57784.0
2022-07-13 11:30:00,89.21,89.35,88.3,88.67,29637.0,89.21,89.35,88.3,88.67,29637.0
2022-07-13 12:00:00,88.65,88.96,88.5,88.57,11953.0,88.65,88.96,88.5,88.57,11953.0
2022-07-13 12:30:00,88.59,88.88,88.47,88.82,10866.0,88.59,88.88,88.47,88.82,10866.0
2022-07-13 13:00:00,88.84,89.04,88.68,89.04,26142.0,88.84,89.04,88.68,89.04,26142.0
2022-07-13 13:30:00,89.06,89.26,88.84,89.23,28283.0,89.06,89.26,88.84,89.23,28283.0
2022-07-13 14:00:00,89.17,89.23,88.68,89.16,17040.0,89.17,89.23,88.68,89.16,17040.0
2022-07-13 14:30:00,89.22,89.31,88.63,88.7,67440.0,89.22,89.31,88.63,88.7,67440.0
2022-07-13 15:00:00,88.73,89.01,88.57,88.61,54621.0,88.73,89.01,88.57,88.61,54621.0
2022-07-13 15:30:00,88.6,88.61,88.09,88.13,136090.0,88.6,88.61,88.09,88.13,136090.0
2022-07-14 09:30:00,87.3,87.57,86.21,86.28,44655.0,87.3,87.57,86.21,86.28,44655.0
2022-07-14 10:00:00,86.29,86.84,86.21,86.56,23937.0,86.29,86.84,86.21,86.56,23937.0
2022-07-14 10:30:00,86.56,86.7,86.26,86.62,17459.0,86.56,86.7,86.26,86.62,17459.0
2022-07-14 11:00:00,86.65,87.21,86.65,87.17,16519.0,86.65,87.21,86.65,87.17,16519.0
2022-07-14 11:30:00,87.17,87.43,87.02,87.12,11203.0,87.17,87.43,87.02,87.12,11203.0
2022-07-14 12:00:00,87.16,87.17,86.77,86.77,15407.0,87.16,87.17,86.77,86.77,15407.0
2022-07-14 12:30:00,86.74,86.81,86.55,86.79,17745.0,86.74,86.81,86.55,86.79,17745.0
2022-07-14 13:00:00,86.76,86.76,86.45,86.73,28656.0,86.76,86.76,86.45,86.73,28656.0
2022-07-14 13:30:00,86.75,86.86,86.47,86.52,24459.0,86.75,86.86,86.47,86.52,24459.0
2022-07-14 14:00:00,86.54,86.89,86.49,86.82,82036.0,86.54,86.89,86.49,86.82,82036.0
2022-07-14 14:30:00,86.83,87.37,86.79,87.09,77412.0,86.83,87.37,86.79,87.09,77412.0
2022-07-14 15:00:00,87.1,87.12,86.72,86.94,47746.0,87.1,87.12,86.72,86.94,47746.0
2022-07-14 15:30:00,86.94,87.08,86.46,86.68,102061.0,86.94,87.08,86.46,86.68,102061.0
2022-07-15 09:30:00,87.17,87.47,86.33,86.39,75971.0,87.17,87.47,86.33,86.39,75971.0
2022-07-15 10:00:00,86.49,87.25,86.28,86.84,37909.0,86.49,87.25,86.28,86.84,37909.0
2022-07-15 10:30:00,86.84,87.18,86.82,87.11,33331.0,86.84,87.18,86.82,87.11,33331.0
2022-07-15 11:00:00,87.09,87.37,86.84,86.84,27683.0,87.09,87.37,86.84,86.84,27683.0
2022-07-15 11:30:00,86.93,87.55,86.93,87.37,25907.0,86.93,87.55,86.93,87.37,25907.0
2022-07-15 12:00:00,87.35,87.48,87.24,87.27,36514.0,87.35,87.48,87.24,87.27,36514.0
2022-07-15 12:30:00,87.32,87.32,87.02,87.17,24105.0,87.32,87.32,87.02,87.17,24105.0
2022-07-15 13:00:00,87.17,87.24,86.96,87.13,28947.0,87.17,87.24,86.96,87.13,28947.0
2022-07-15 13:30:00,87.11,87.32,86.91,86.92,85654.0,87.11,87.32,86.91,86.92,85654.0
2022-07-15 14:00:00,86.99,87.14,86.89,87.14,25606.0,86.99,87.14,86.89,87.14,25606.0
2022-07-15 14:30:00,87.14,87.15,86.98,87.03,20566.0,87.14,87.15,86.98,87.03,20566.0
2022-07-15 15:00:00,87.03,87.04,86.86,86.97,36210.0,87.03,87.04,86.86,86.97,36210.0
2022-07-15 15:30:00,86.98,87.11,86.66,87.08,104194.0,86.98,87.11,86.66,87.08,104194.0
2022-07-18 09:30:00,87.7,87.98,87.07,87.13,32544.0,87.7,87.98,87.07,87.13,32544.0
2022-07-18 10:00:00,87.1,87.53,86.88,87.25,26011.0,87.1,87.53,86.88,87.25,26011.0
2022-07-18 10:30:00,87.23,87.35,86.86,87.24,24391.0,87.23,87.35,86.86,87.24,24391.0
2022-07-18 11:00:00,87.27,87.3,86.61,86.65,27558.0,87.27,87.3,86.61,86.65,27558.0
2022-07-18 11:30:00,86.7,86.73,86.53,86.53,19627.0,86.7,86.73,86.53,86.53,19627.0
2022-07-18 12:00:00,86.59,86.84,86.56,86.67,16541.0,86.59,86.84,86.56,86.67,16541.0
2022-07-18 12:30:00,86.67,86.68,86.22,86.36,19161.0,86.67,86.68,86.22,86.36,19161.0
2022-07-18 13:00:00,86.36,86.56,86.24,86.41,7481.0,86.36,86.56,86.24,86.41,7481.0
2022-07-18 13:30:00,86.42,86.47,85.82,85.89,19857.0,86.42,86.47,85.82,85.89,19857.0
2022-07-18 14:00:00,85.93,86.23,85.74,85.98,24147.0,85.93,86.23,85.74,85.98,24147.0
2022-07-18 14:30:00,86.0,86.16,85.63,85.66,33642.0,86.0,86.16,85.63,85.66,33642.0
2022-07-18 15:00:00,85.7,85.7,85.27,85.33,18660.0,85.7,85.7,85.27,85.33,18660.0
2022-07-18 15:30:00,85.29,85.54,84.92,85.51,109488.0,85.29,85.54,84.92,85.51,109488.0
2022-07-19 09:30:00,86.44,86.97,85.54,86.5,25360.0,86.44,86.97,85.54,86.5,25360.0
2022-07-19 10:00:00,86.36,86.41,86.04,86.39,11511.0,86.36,86.41,86.04,86.39,11511.0
2022-07-19 10:30:00,86.4,86.54,86.24,86.33,24347.0,86.4,86.54,86.24,86.33,24347.0
2022-07-19 11:00:00,86.27,86.64,86.26,86.51,47200.0,86.27,86.64,86.26,86.51,47200.0
2022-07-19 11:30:00,86.56,86.65,86.36,86.65,21782.0,86.56,86.65,86.36,86.65,21782.0
2022-07-19 12:00:00,86.65,86.69,86.36,86.36,5936.0,86.65,86.69,86.36,86.36,5936.0
2022-07-19 12:30:00,86.41,86.5,86.28,86.42,7563.0,86.41,86.5,86.28,86.42,7563.0
2022-07-19 13:00:00,86.38,86.48,86.26,86.28,6540.0,86.38,86.48,86.26,86.28,6540.0
2022-07-19 13:30:00,86.29,86.58,86.2,86.58,9256.0,86.29,86.58,86.2,86.58,9256.0
2022-07-19 14:00:00,86.56,86.62,86.44,86.48,15092.0,86.56,86.62,86.44,86.48,15092.0
2022-07-19 14:30:00,86.49,86.64,86.41,86.44,27738.0,86.49,86.64,86.41,86.44,27738.0
2022-07-19 15:00:00,86.54,86.63,85.99,86.03,35403.0,86.54,86.63,85.99,86.03,35403.0
2022-07-19 15:30:00,86.05,86.17,85.88,86.09,133135.0,86.05,86.17,85.88,86.09,133135.0
2022-07-20 09:30:00,86.09,86.9,85.77,85.92,28823.0,86.09,86.9,85.77,85.92,28823.0
2022-07-20 10:00:00,85.98,86.56,85.82,86.26,10335.0,85.98,86.56,85.82,86.26,10335.0
2022-07-20 10:30:00,86.32,86.33,85.61,85.63,18967.0,86.32,86.33,85.61,85.63,18967.0
2022-07-20 11:00:00,85.68,85.75,85.22,85.34,29366.0,85.68,85.75,85.22,85.34,29366.0
2022-07-20 11:30:00,85.3,85.31,84.84,85.0,38649.0,85.3,85.31,84.84,85.0,38649.0
2022-07-20 12:00:00,85.03,85.08,84.73,84.83,24918.0,85.03,85.08,84.73,84.83,24918.0
2022-07-20 12:30:00,84.83,85.02,84.81,84.97,58240.0,84.83,85.02,84.81,84.97,58240.0
2022-07-20 13:00:00,84.97,84.98,84.39,84.72,58626.0,84.97,84.98,84.39,84.72,58626.0
2022-07-20 13:30:00,84.65,84.88,84.33,84.37,31239.0,84.65,84.88,84.33,84.37,31239.0
2022-07-20 14:00:00,84.4,84.7,84.4,84.7,20089.0,84.4,84.7,84.4,84.7,20089.0
2022-07-20 14:30:00,84.63,84.87,84.59,84.81,15332.0,84.63,84.87,84.59,84.81,15332.0
2022-07-20 15:00:00,84.81,85.01,84.8,85.0,18137.0,84.81,85.01,84.8,85.0,18137.0
2022-07-20 15:30:00,84.98,85.01,84.85,84.91,105195.0,84.98,85.01,84.85,84.91,105195.0
2022-07-21 09:30:00,85.51,85.96,84.92,84.93,69243.0,85.51,85.96,84.92,84.93,69243.0
2022-07-21 10:00:00,84.93,85.44,84.85,85.15,42565.0,84.93,85.44,84.85,85.15,42565.0
2022-07-21 10:30:00,85.1,85.87,85.1,85.6,37574.0,85.1,85.87,85.1,85.6,37574.0
2022-07-21 11:00:00,85.59,85.75,85.49,85.52,35329.0,85.59,85.75,85.49,85.52,35329.0
2022-07-21 11:30:00,85.53,85.8,85.49,85.54,23280.0,85.53,85.8,85.49,85.54,23280.0
2022-07-21 12:00:00,85.55,85.86,85.52,85.81,30425.0,85.55,85.86,85.52,85.81,30425.0
2022-07-21 12:30:00,85.8,85.85,85.58,85.67,14039.0,85.8,85.85,85.58,85.67,14039.0
2022-07-21 13:00:00,85.67,85.82,85.53,85.62,13689.0,85.67,85.82,85.53,85.62,13689.0
2022-07-21 13:30:00,85.62,85.63,85.39,85.51,13854.0,85.62,85.63,85.39,85.51,13854.0
2022-07-21 14:00:00,85.51,85.73,85.49,85.56,15007.0,85.51,85.73,85.49,85.56,15007.0
2022-07-21 14:30:00,85.56,85.56,85.2,85.23,19605.0,85.56,85.56,85.2,85.23,19605.0
2022-07-21 15:00:00,85.25,85.56,85.1,85.49,42816.0,85.25,85.56,85.1,85.49,42816.0
2022-07-21 15:30:00,85.47,85.72,85.26,85.68,103788.0,85.47,85.72,85.26,85.68,103788.0
2022-07-22 09:30:00,85.56,86.14,85.17,85.52,28703.0,85.56,86.14,85.17,85.52,28703.0
2022-07-22 10:00:00,85.37,85.48,84.92,85.3,9349.0,85.37,85.48,84.92,85.3,9349.0
2022-07-22 10:30:00,85.36,85.39,85.15,85.26,13824.0,85.36,85.39,85.15,85.26,13824.0
2022-07-22 11:00:00,85.28,85.35,85.1,85.16,6743.0,85.28,85.35,85.1,85.16,6743.0
2022-07-22 11:30:00,85.2,85.27,85.02,85.19,8098.0,85.2,85.27,85.02,85.19,8098.0
2022-07-22 12:00:00,85.21,85.35,85.03,85.03,13814.0,85.21,85.35,85.03,85.03,13814.0
2022-07-22 12:30:00,85.06,85.34,84.97,85.03,35486.0,85.06,85.34,84.97,85.03,35486.0
2022-07-22 13:00:00,84.91,85.05,84.61,84.7,11479.0,84.91,85.05,84.61,84.7,11479.0
2022-07-22 13:30:00,84.67,84.97,84.64,84.83,18281.0,84.67,84.97,84.64,84.83,18281.0
2022-07-22 14:00:00,84.85,85.05,84.66,85.0,85924.0,84.85,85.05,84.66,85.0,85924.0
2022-07-22 14:30:00,85.0,85.03,84.73,84.96,48393.0,85.0,85.03,84.73,84.96,48393.0
2022-07-22 15:00:00,84.94,85.23,84.66,85.23,32681.0,84.94,85.23,84.66,85.23,32681.0
2022-07-22 15:30:00,85.25,85.26,84.9,85.2,74743.0,85.25,85.26,84.9,85.2,74743.0
2022-07-25 09:30:00,85.64,85.9,85.11,85.56,26130.0,85.64,85.9,85.11,85.56,26130.0
2022-07-25 10:00:00,85.49,85.71,85.11,85.17,15354.0,85.49,85.71,85.11,85.17,15354.0
2022-07-25 10:30:00,85.13,85.4,85.03,85.14,15171.0,85.13,85.4,85.03,85.14,15171.0
2022-07-25 11:00:00,85.04,85.42,85.02,85.27,25210.0,85.04,85.42,85.02,85.27,25210.0
2022-07-25 11:30:00,85.26,85.42,85.19,85.3,81937.0,85.26,85.42,85.19,85.3,81937.0
2022-07-25 12:00:00,85.28,85.32,85.12,85.27,15859.0,85.28,85.32,85.12,85.27,15859.0
2022-07-25 12:30:00,85.27,85.45,85.26,85.27,16113.0,85.27,85.45,85.26,85.27,16113.0
2022-07-25 13:00:00,85.28,85.41,85.21,85.36,11078.0,85.28,85.41,85.21,85.36,11078.0
2022-07-25 13:30:00,85.4,85.42,85.15,85.19,16855.0,85.4,85.42,85.15,85.19,16855.0
2022-07-25 14:00:00,85.13,85.13,84.87,85.08,44320.0,85.13,85.13,84.87,85.08,44320.0
2022-07-25 14:30:00,85.08,85.15,84.99,84.99,8790.0,85.08,85.15,84.99,84.99,8790.0
2022-07-25 15:00:00,84.98,84.98,84.68,84.83,11217.0,84.98,84.98,84.68,84.83,11217.0
2022-07-25 15:30:00,84.8,85.4,84.76,85.36,64356.0,84.8,85.4,84.76,85.36,64356.0
2022-07-26 09:30:00,85.05,85.56,84.78,85.21,74212.0,85.05,85.56,84.78,85.21,74212.0
2022-07-26 10:00:00,85.32,85.44,84.85,84.93,23602.0,85.32,85.44,84.85,84.93,23602.0
2022-07-26 10:30:00,84.87,85.22,84.87,85.18,21775.0,84.87,85.22,84.87,85.18,21775.0
2022-07-26 11:00:00,85.21,85.77,85.13,85.58,15438.0,85.21,85.77,85.13,85.58,15438.0
2022-07-26 11:30:00,85.55,85.91,85.55,85.91,18606.0,85.55,85.91,85.55,85.91,18606.0
2022-07-26 12:00:00,85.9,86.24,85.9,86.24,19389.0,85.9,86.24,85.9,86.24,19389.0
2022-07-26 12:30:00,86.3,86.5,86.2,86.42,21729.0,86.3,86.5,86.2,86.42,21729.0
2022-07-26 13:00:00,86.42,86.44,86.16,86.28,20762.0,86.42,86.44,86.16,86.28,20762.0
2022-07-26 13:30:00,86.26,86.37,86.16,86.36,24625.0,86.26,86.37,86.16,86.36,24625.0
2022-07-26 14:00:00,86.39,86.39,85.76,85.79,18432.0,86.39,86.39,85.76,85.79,18432.0
2022-07-26 14:30:00,85.76,85.89,85.61,85.72,17031.0,85.76,85.89,85.61,85.72,17031.0
2022-07-26 15:00:00,85.69,85.69,85.08,85.1,27961.0,85.69,85.69,85.08,85.1,27961.0
2022-07-26 15:30:00,85.11,85.33,84.97,85.27,73694.0,85.11,85.33,84.97,85.27,73694.0
2022-07-27 09:30:00,85.52,86.7,85.52,86.12,81410.0,85.52,86.7,85.52,86.12,81410.0
2022-07-27 10:00:00,86.16,86.16,85.7,85.92,30293.0,86.16,86.16,85.7,85.92,30293.0
2022-07-27 10:30:00,85.91,85.98,85.5,85.88,22276.0,85.91,85.98,85.5,85.88,22276.0
2022-07-27 11:00:00,85.87,86.13,85.81,86.07,21815.0,85.87,86.13,85.81,86.07,21815.0
2022-07-27 11:30:00,86.07,86.36,85.95,86.35,15747.0,86.07,86.36,85.95,86.35,15747.0
2022-07-27 12:00:00,86.32,86.36,86.17,86.28,12069.0,86.32,86.36,86.17,86.28,12069.0
2022-07-27 12:30:00,86.3,86.34,86.02,86.03,15250.0,86.3,86.34,86.02,86.03,15250.0
2022-07-27 13:00:00,86.09,86.1,85.75,86.06,13531.0,86.09,86.1,85.75,86.06,13531.0
2022-07-27 13:30:00,86.05,86.35,86.05,86.28,15705.0,86.05,86.35,86.05,86.28,15705.0
2022-07-27 14:00:00,86.34,86.43,86.07,86.34,18564.0,86.34,86.43,86.07,86.34,18564.0
2022-07-27 14:30:00,86.38,87.22,86.15,86.94,44734.0,86.38,87.22,86.15,86.94,44734.0
2022-07-27 15:00:00,86.92,87.13,86.6,86.95,22820.0,86.92,87.13,86.6,86.95,22820.0
2022-07-27 15:30:00,86.98,87.2,86.73,87.03,67184.0,86.98,87.2,86.73,87.03,67184.0
2022-07-28 09:30:00,86.82,87.6,85.39,85.71,32194.0,86.82,87.6,85.39,85.71,32194.0
2022-07-28 10:00:00,85.83,86.0,85.35,85.64,19158.0,85.83,86.0,85.35,85.64,19158.0
2022-07-28 10:30:00,85.67,86.33,85.67,86.31,17717.0,85.67,86.33,85.67,86.31,17717.0
2022-07-28 11:00:00,86.24,86.37,86.07,86.26,14328.0,86.24,86.37,86.07,86.26,14328.0
2022-07-28 11:30:00,86.24,86.83,86.04,86.77,13945.0,86.24,86.83,86.04,86.77,13945.0
2022-07-28 12:00:00,86.85,87.02,86.82,86.89,11951.0,86.85,87.02,86.82,86.89,11951.0
2022-07-28 12:30:00,86.91,87.07,86.76,86.87,15517.0,86.91,87.07,86.76,86.87,15517.0
2022-07-28 13:00:00,86.84,87.06,86.68,87.02,14291.0,86.84,87.06,86.68,87.02,14291.0
2022-07-28 13:30:00,87.0,87.32,87.0,87.29,13897.0,87.0,87.32,87.0,87.29,13897.0
2022-07-28 14:00:00,87.22,87.46,87.15,87.42,44104.0,87.22,87.46,87.15,87.42,44104.0
2022-07-28 14:30:00,87.45,87.72,87.36,87.66,21764.0,87.45,87.72,87.36,87.66,21764.0
2022-07-28 15:00:00,87.64,87.9,87.2,87.23,42729.0,87.64,87.9,87.2,87.23,42729.0
2022-07-28 15:30:00,87.26,87.38,87.02,87.1,50503.0,87.26,87.38,87.02,87.1,50503.0
2022-07-29 09:30:00,87.19,87.23,85.73,85.76,24140.0,87.19,87.23,85.73,85.76,24140.0
2022-07-29 10:00:00,85.68,85.82,85.26,85.36,32435.0,85.68,85.82,85.26,85.36,32435.0
2022-07-29 10:30:00,85.39,85.64,85.07,85.27,21533.0,85.39,85.64,85.07,85.27,21533.0
2022-07-29 11:00:00,85.3,85.43,85.18,85.26,18776.0,85.3,85.43,85.18,85.26,18776.0
2022-07-29 11:30:00,85.27,85.33,85.02,85.19,16360.0,85.27,85.33,85.02,85.19,16360.0
2022-07-29 12:00:00,85.17,85.27,85.08,85.19,13613.0,85.17,85.27,85.08,85.19,13613.0
2022-07-29 12:30:00,85.21,85.52,85.03,85.4,67186.0,85.21,85.52,85.03,85.4,67186.0
2022-07-29 13:00:00,85.37,85.77,85.34,85.38,18727.0,85.37,85.77,85.34,85.38,18727.0
2022-07-29 13:30:00,85.38,85.58,85.25,85.49,18055.0,85.38,85.58,85.25,85.49,18055.0
2022-07-29 14:00:00,85.49,85.83,85.37,85.79,20105.0,85.49,85.83,85.37,85.79,20105.0
2022-07-29 14:30:00,85.78,86.1,85.77,86.09,34860.0,85.78,86.1,85.77,86.09,34860.0
2022-07-29 15:00:00,86.12,86.42,86.07,86.39,40420.0,86.12,86.42,86.07,86.39,40420.0
2022-07-29 15:30:00,86.39,86.58,85.95,86.07,150051.0,86.39,86.58,85.95,86.07,150051.0
2022-08-01 09:30:00,85.94,86.33,85.71,85.84,111790.0,85.94,86.33,85.71,85.84,111790.0
2022-08-01 10:00:00,85.68,86.56,85.68,86.16,28449.0,85.68,86.56,85.68,86.16,28449.0
2022-08-01 10:30:00,86.16,86.53,85.93,86.21,26011.0,86.16,86.53,85.93,86.21,26011.0
2022-08-01 11:00:00,86.22,86.25,85.96,86.04,23544.0,86.22,86.25,85.96,86.04,23544.0
2022-08-01 11:30:00,86.08,86.11,85.86,85.88,19463.0,86.08,86.11,85.86,85.88,19463.0
2022-08-01 12:00:00,85.88,86.11,85.87,86.01,32999.0,85.88,86.11,85.87,86.01,32999.0
2022-08-01 12:30:00,86.01,86.3,85.96,86.0,46920.0,86.01,86.3,85.96,86.0,46920.0
2022-08-01 13:00:00,86.02,86.02,85.62,85.62,15130.0,86.02,86.02,85.62,85.62,15130.0
2022-08-01 13:30:00,85.62,85.67,85.05,85.14,36199.0,85.62,85.67,85.05,85.14,36199.0
2022-08-01 14:00:00,85.08,85.08,84.73,84.81,22087.0,85.08,85.08,84.73,84.81,22087.0
2022-08-01 14:30:00,84.78,85.15,84.68,85.12,19136.0,84.78,85.15,84.68,85.12,19136.0
2022-08-01 15:00:00,85.14,85.55,85.11,85.36,54799.0,85.14,85.55,85.11,85.36,54799.0
2022-08-01 15:30:00,85.37,85.57,85.3,85.41,124356.0,85.37,85.57,85.3,85.41,124356.0
2022-08-02 09:30:00,85.42,86.49,84.98,86.19,35130.0,85.42,86.49,84.98,86.19,35130.0
2022-08-02 10:00:00,86.2,86.39,85.87,86.39,29770.0,86.2,86.39,85.87,86.39,29770.0
2022-08-02 10:30:00,86.44,87.01,86.4,86.98,40822.0,86.44,87.01,86.4,86.98,40822.0
2022-08-02 11:00:00,86.98,87.52,86.95,87.52,38599.0,86.98,87.52,86.95,87.52,38599.0
2022-08-02 11:30:00,87.5,87.52,87.02,87.42,65729.0,87.5,87.52,87.02,87.42,65729.0
2022-08-02 12:00:00,87.42,87.6,87.35,87.48,45444.0,87.42,87.6,87.35,87.48,45444.0
2022-08-02 12:30:00,87.49,87.51,87.26,87.34,32643.0,87.49,87.51,87.26,87.34,32643.0
2022-08-02 13:00:00,87.34,87.35,86.43,86.44,23436.0,87.34,87.35,86.43,86.44,23436.0
2022-08-02 13:30:00,86.41,86.48,86.16,86.29,33128.0,86.41,86.48,86.16,86.29,33128.0
2022-08-02 14:00:00,86.3,86.44,86.11,86.35,18367.0,86.3,86.44,86.11,86.35,18367.0
2022-08-02 14:30:00,86.33,86.98,86.32,86.58,56306.0,86.33,86.98,86.32,86.58,56306.0
2022-08-02 15:00:00,86.56,86.75,86.46,86.57,18823.0,86.56,86.75,86.46,86.57,18823.0
2022-08-02 15:30:00,86.55,86.75,86.47,86.69,79900.0,86.55,86.75,86.47,86.69,79900.0
2022-08-03 09:30:00,86.95,89.18,86.89,88.81,41870.0,86.95,89.18,86.89,88.81,41870.0
2022-08-03 10:00:00,88.85,88.85,88.15,88.23,51208.0,88.85,88.85,88.15,88.23,51208.0
2022-08-03 10:30:00,88.24,88.47,87.83,88.32,44124.0,88.24,88.47,87.83,88.32,44124.0
2022-08-03 11:00:00,88.27,88.38,87.65,87.87,84545.0,88.27,88.38,87.65,87.87,84545.0
2022-08-03 11:30:00,87.89,88.32,87.66,88.32,27609.0,87.89,88.32,87.66,88.32,27609.0
2022-08-03 12:00:00,88.29,88.39,88.03,88.09,17038.0,88.29,88.39,88.03,88.09,17038.0
2022-08-03 12:30:00,88.08,89.06,88.08,88.93,81989.0,88.08,89.06,88.08,88.93,81989.0
2022-08-03 13:00:00,88.9,89.17,88.73,89.03,43729.0,88.9,89.17,88.73,89.03,43729.0
2022-08-03 13:30:00,89.01,89.18,88.97,89.08,35957.0,89.01,89.18,88.97,89.08,35957.0
2022-08-03 14:00:00,89.11,89.11,88.45,88.64,45594.0,89.11,89.11,88.45,88.64,45594.0
2022-08-03 14:30:00,88.63,88.68,88.14,88.24,45266.0,88.63,88.68,88.14,88.24,45266.0
2022-08-03 15:00:00,88.26,88.56,88.14,88.18,96005.0,88.26,88.56,88.14,88.18,96005.0
2022-08-03 15:30:00,88.17,88.43,88.12,88.42,196209.0,88.17,88.43,88.12,88.42,196209.0
2022-08-04 09:30:00,89.9,94.0,89.64,93.61,328260.0,89.9,94.0,89.64,93.61,328260.0
2022-08-04 10:00:00,93.58,94.11,92.01,92.25,238771.0,93.58,94.11,92.01,92.25,238771.0
2022-08-04 10:30:00,92.2,92.29,89.94,90.51,151930.0,92.2,92.29,89.94,90.51,151930.0
2022-08-04 11:00:00,90.56,91.08,89.7,89.86,91680.0,90.56,91.08,89.7,89.86,91680.0
2022-08-04 11:30:00,89.87,91.04,89.86,91.02,76985.0,89.87,91.04,89.86,91.02,76985.0
2022-08-04 12:00:00,91.04,91.82,91.04,91.3,81007.0,91.04,91.82,91.04,91.3,81007.0
2022-08-04 12:30:00,91.33,92.17,91.28,91.98,62113.0,91.33,92.17,91.28,91.98,62113.0
2022-08-04 13:00:00,91.98,92.62,91.95,92.54,44515.0,91.98,92.62,91.95,92.54,44515.0
2022-08-04 13:30:00,92.53,92.92,92.41,92.64,67808.0,92.53,92.92,92.41,92.64,67808.0
2022-08-04 14:00:00,92.69,93.0,92.56,92.85,91977.0,92.69,93.0,92.56,92.85,91977.0
2022-08-04 14:30:00,92.82,93.56,92.75,93.38,93444.0,92.82,93.56,92.75,93.38,93444.0
2022-08-04 15:00:00,93.34,93.76,93.2,93.69,90302.0,93.34,93.76,93.2,93.69,90302.0
2022-08-04 15:30:00,93.72,93.72,92.91,92.99,250568.0,93.72,93.72,92.91,92.99,250568.0
2022-08-05 09:30:00,92.04,94.0,91.65,93.24,135202.0,92.04,94.0,91.65,93.24,135202.0
2022-08-05 10:00:00,93.22,94.04,93.04,93.86,121571.0,93.22,94.04,93.04,93.86,121571.0
2022-08-05 10:30:00,93.81,93.81,92.63,92.84,157138.0,93.81,93.81,92.63,92.84,157138.0
2022-08-05 11:00:00,92.86,93.13,92.27,92.66,64444.0,92.86,93.13,92.27,92.66,64444.0
2022-08-05 11:30:00,92.68,94.07,92.67,94.07,125604.0,92.68,94.07,92.67,94.07,125604.0
2022-08-05 12:00:00,94.06,94.97,93.92,94.85,46840.0,94.06,94.97,93.92,94.85,46840.0
2022-08-05 12:30:00,94.88,96.0,94.78,95.72,130232.0,94.88,96.0,94.78,95.72,130232.0
2022-08-05 13:00:00,95.71,96.16,95.24,95.24,90180.0,95.71,96.16,95.24,95.24,90180.0
2022-08-05 13:30:00,95.24,95.88,95.19,95.83,48947.0,95.24,95.88,95.19,95.83,48947.0
2022-08-05 14:00:00,95.86,96.5,95.74,96.17,108135.0,95.86,96.5,95.74,96.17,108135.0
2022-08-05 14:30:00,96.13,96.23,95.75,96.12,94458.0,96.13,96.23,95.75,96.12,94458.0
2022-08-05 15:00:00,96.1,96.22,95.43,95.63,87369.0,96.1,96.22,95.43,95.63,87369.0
2022-08-05 15:30:00,95.62,96.44,95.6,95.82,178448.0,95.62,96.44,95.6,95.82,178448.0
2022-08-08 09:30:00,95.65,97.76,95.53,96.95,146479.0,95.65,97.76,95.53,96.95,146479.0
2022-08-08 10:00:00,96.78,96.85,95.84,95.97,62801.0,96.78,96.85,95.84,95.97,62801.0
2022-08-08 10:30:00,95.93,95.97,95.17,95.59,59709.0,95.93,95.97,95.17,95.59,59709.0
2022-08-08 11:00:00,95.64,95.89,95.24,95.37,41133.0,95.64,95.89,95.24,95.37,41133.0
2022-08-08 11:30:00,95.38,95.86,94.96,95.81,92048.0,95.38,95.86,94.96,95.81,92048.0
2022-08-08 12:00:00,95.86,95.97,95.12,95.12,37526.0,95.86,95.97,95.12,95.12,37526.0
2022-08-08 12:30:00,95.13,95.21,94.42,94.47,42631.0,95.13,95.21,94.42,94.47,42631.0
2022-08-08 13:00:00,94.45,94.63,93.93,94.54,62871.0,94.45,94.63,93.93,94.54,62871.0
2022-08-08 13:30:00,94.66,95.01,94.47,94.81,37345.0,94.66,95.01,94.47,94.81,37345.0
2022-08-08 14:00:00,94.79,94.94,94.36,94.94,57188.0,94.79,94.94,94.36,94.94,57188.0
2022-08-08 14:30:00,94.92,95.2,94.76,95.16,24940.0,94.92,95.2,94.76,95.16,24940.0
2022-08-08 15:00:00,95.22,95.67,95.05,95.61,67383.0,95.22,95.67,95.05,95.61,67383.0
2022-08-08 15:30:00,95.59,95.84,95.54,95.69,145454.0,95.59,95.84,95.54,95.69,145454.0
2022-08-09 09:30:00,95.47,97.48,95.4,97.05,65631.0,95.47,97.48,95.4,97.05,65631.0
2022-08-09 10:00:00,97.04,97.06,96.23,96.26,52580.0,97.04,97.06,96.23,96.26,52580.0
2022-08-09 10:30:00,96.18,96.66,96.15,96.38,23242.0,96.18,96.66,96.15,96.38,23242.0
2022-08-09 11:00:00,96.35,96.47,95.54,96.31,82823.0,96.35,96.47,95.54,96.31,82823.0
2022-08-09 11:30:00,96.31,96.41,95.96,96.41,28758.0,96.31,96.41,95.96,96.41,28758.0
2022-08-09 12:00:00,96.42,96.85,96.41,96.44,25773.0,96.42,96.85,96.41,96.44,25773.0
2022-08-09 12:30:00,96.43,96.84,96.37,96.4,33496.0,96.43,96.84,96.37,96.4,33496.0
2022-08-09 13:00:00,96.45,96.52,96.1,96.36,26230.0,96.45,96.52,96.1,96.36,26230.0
2022-08-09 13:30:00,96.43,96.52,95.84,95.88,39599.0,96.43,96.52,95.84,95.88,39599.0
2022-08-09 14:00:00,95.9,96.05,95.56,95.66,26450.0,95.9,96.05,95.56,95.66,26450.0
2022-08-09 14:30:00,95.7,95.92,95.47,95.77,19894.0,95.7,95.92,95.47,95.77,19894.0
2022-08-09 15:00:00,95.81,96.2,95.64,96.07,51217.0,95.81,96.2,95.64,96.07,51217.0
2022-08-09 15:30:00,96.04,96.24,95.62,95.69,124646.0,96.04,96.24,95.62,95.69,124646.0
2022-08-10 09:30:00,95.85,96.38,95.5,95.66,47935.0,95.85,96.38,95.5,95.66,47935.0
2022-08-10 10:00:00,95.63,95.63,95.08,95.37,20286.0,95.63,95.63,95.08,95.37,20286.0
2022-08-10 10:30:00,95.38,95.46,95.14,95.32,54153.0,95.38,95.46,95.14,95.32,54153.0
2022-08-10 11:00:00,95.37,95.45,95.15,95.25,26555.0,95.37,95.45,95.15,95.25,26555.0
2022-08-10 11:30:00,95.25,95.32,94.93,95.0,17391.0,95.25,95.32,94.93,95.0,17391.0
2022-08-10 12:00:00,94.96,95.05,94.69,94.82,14492.0,94.96,95.05,94.69,94.82,14492.0
2022-08-10 12:30:00,94.84,94.94,94.79,94.89,10816.0,94.84,94.94,94.79,94.89,10816.0
2022-08-10 13:00:00,94.9,94.96,94.81,94.86,19859.0,94.9,94.96,94.81,94.86,19859.0
2022-08-10 13:30:00,94.88,94.89,94.41,94.47,55170.0,94.88,94.89,94.41,94.47,55170.0
2022-08-10 14:00:00,94.47,94.67,94.43,94.58,58675.0,94.47,94.67,94.43,94.58,58675.0
2022-08-10 14:30:00,94.59,94.97,94.56,94.9,69892.0,94.59,94.97,94.56,94.9,69892.0
2022-08-10 15:00:00,94.91,95.37,94.91,95.37,29009.0,94.91,95.37,94.91,95.37,29009.0
2022-08-10 15:30:00,95.35,96.02,95.25,96.01,123336.0,95.35,96.02,95.25,96.01,123336.0
2022-08-11 09:30:00,95.41,96.37,95.41,96.29,46283.0,95.41,96.37,95.41,96.29,46283.0
2022-08-11 10:00:00,96.21,96.48,95.65,96.31,42275.0,96.21,96.48,95.65,96.31,42275.0
2022-08-11 10:30:00,96.32,96.71,96.22,96.34,27944.0,96.32,96.71,96.22,96.34,27944.0
2022-08-11 11:00:00,96.36,96.42,95.98,96.08,109993.0,96.36,96.42,95.98,96.08,109993.0
2022-08-11 11:30:00,96.06,96.63,96.05,96.53,73243.0,96.06,96.63,96.05,96.53,73243.0
2022-08-11 12:00:00,96.49,96.51,96.14,96.26,50724.0,96.49,96.51,96.14,96.26,50724.0
2022-08-11 12:30:00,96.34,96.44,96.18,96.2,13269.0,96.34,96.44,96.18,96.2,13269.0
2022-08-11 13:00:00,96.23,96.25,95.78,96.12,70708.0,96.23,96.25,95.78,96.12,70708.0
2022-08-11 13:30:00,96.13,96.15,95.84,96.14,58085.0,96.13,96.15,95.84,96.14,58085.0
2022-08-11 14:00:00,96.16,96.54,96.02,96.48,32677.0,96.16,96.54,96.02,96.48,32677.0
2022-08-11 14:30:00,96.46,96.46,96.11,96.31,15484.0,96.46,96.46,96.11,96.31,15484.0
2022-08-11 15:00:00,96.29,96.3,95.08,95.16,146938.0,96.29,96.3,95.08,95.16,146938.0
2022-08-11 15:30:00,95.16,95.18,94.75,95.09,150538.0,95.16,95.18,94.75,95.09,150538.0
2022-08-12 09:30:00,94.6,95.22,94.6,94.92,82998.0,94.6,95.22,94.6,94.92,82998.0
2022-08-12 10:00:00,94.91,94.91,94.45,94.55,37108.0,94.91,94.91,94.45,94.55,37108.0
2022-08-12 10:30:00,94.48,94.5,94.14,94.44,23939.0,94.48,94.5,94.14,94.44,23939.0
2022-08-12 11:00:00,94.42,94.73,94.31,94.53,22053.0,94.42,94.73,94.31,94.53,22053.0
2022-08-12 11:30:00,94.53,94.72,94.43,94.43,34208.0,94.53,94.72,94.43,94.43,34208.0
2022-08-12 12:00:00,94.44,95.21,94.43,95.21,55411.0,94.44,95.21,94.43,95.21,55411.0
2022-08-12 12:30:00,95.24,95.36,94.88,95.25,50858.0,95.24,95.36,94.88,95.25,50858.0
2022-08-12 13:00:00,95.28,95.43,94.96,95.02,17410.0,95.28,95.43,94.96,95.02,17410.0
2022-08-12 13:30:00,95.04,95.13,94.82,94.93,19894.0,95.04,95.13,94.82,94.93,19894.0
2022-08-12 14:00:00,94.93,94.99,94.82,94.91,32523.0,94.93,94.99,94.82,94.91,32523.0
2022-08-12 14:30:00,94.89,95.0,94.82,94.98,30017.0,94.89,95.0,94.82,94.98,30017.0
2022-08-12 15:00:00,94.92,95.0,94.76,94.83,31624.0,94.92,95.0,94.76,94.83,31624.0
2022-08-12 15:30:00,94.8,95.09,94.78,95.05,132099.0,94.8,95.09,94.78,95.05,132099.0
2022-08-15 09:30:00,95.21,95.64,94.48,95.03,66965.0,95.21,95.64,94.48,95.03,66965.0
2022-08-15 10:00:00,95.01,95.16,94.81,95.0,51433.0,95.01,95.16,94.81,95.0,51433.0
2022-08-15 10:30:00,95.04,95.24,94.84,94.92,52748.0,95.04,95.24,94.84,94.92,52748.0
2022-08-15 11:00:00,94.92,95.06,94.89,94.95,22067.0,94.92,95.06,94.89,94.95,22067.0
2022-08-15 11:30:00,94.92,95.42,94.9,95.31,68992.0,94.92,95.42,94.9,95.31,68992.0
2022-08-15 12:00:00,95.32,95.33,95.05,95.13,45090.0,95.32,95.33,95.05,95.13,45090.0
2022-08-15 12:30:00,95.13,96.12,95.1,96.04,57764.0,95.13,96.12,95.1,96.04,57764.0
2022-08-15 13:00:00,96.02,96.53,95.99,96.47,91654.0,96.02,96.53,95.99,96.47,91654.0
2022-08-15 13:30:00,96.41,96.57,96.41,96.47,16710.0,96.41,96.57,96.41,96.47,16710.0
2022-08-15 14:00:00,96.45,96.45,96.18,96.34,50044.0,96.45,96.45,96.18,96.34,50044.0
2022-08-15 14:30:00,96.34,96.73,96.33,96.62,31504.0,96.34,96.73,96.33,96.62,31504.0
2022-08-15 15:00:00,96.64,96.96,96.63,96.89,51364.0,96.64,96.96,96.63,96.89,51364.0
2022-08-15 15:30:00,96.9,96.99,96.71,96.94,152748.0,96.9,96.99,96.71,96.94,152748.0
2022-08-16 09:30:00,97.15,97.15,95.66,96.26,85800.0,97.15,97.15,95.66,96.26,85800.0
2022-08-16 10:00:00,96.2,96.58,95.81,96.04,61578.0,96.2,96.58,95.81,96.04,61578.0
2022-08-16 10:30:00,96.0,96.33,95.73,95.82,14955.0,96.0,96.33,95.73,95.82,14955.0
2022-08-16 11:00:00,95.77,96.04,95.6,96.01,12806.0,95.77,96.04,95.6,96.01,12806.0
2022-08-16 11:30:00,95.95,96.08,95.78,95.84,13746.0,95.95,96.08,95.78,95.84,13746.0
2022-08-16 12:00:00,95.83,95.88,95.72,95.84,12482.0,95.83,95.88,95.72,95.84,12482.0
2022-08-16 12:30:00,95.85,95.91,95.48,95.64,11287.0,95.85,95.91,95.48,95.64,11287.0
2022-08-16 13:00:00,95.68,95.68,95.28,95.28,13803.0,95.68,95.68,95.28,95.28,13803.0
2022-08-16 13:30:00,95.29,95.6,95.27,95.55,11654.0,95.29,95.6,95.27,95.55,11654.0
2022-08-16 14:00:00,95.55,95.86,95.55,95.74,9588.0,95.55,95.86,95.55,95.74,9588.0
2022-08-16 14:30:00,95.73,95.73,95.03,95.34,16725.0,95.73,95.73,95.03,95.34,16725.0
2022-08-16 15:00:00,95.3,95.3,94.77,95.16,84366.0,95.3,95.3,94.77,95.16,84366.0
2022-08-16 15:30:00,95.13,95.29,94.96,95.05,86050.0,95.13,95.29,94.96,95.05,86050.0
2022-08-17 09:30:00,94.35,95.11,94.2,94.87,15610.0,94.35,95.11,94.2,94.87,15610.0
2022-08-17 10:00:00,94.87,94.88,94.4,94.61,6651.0,94.87,94.88,94.4,94.61,6651.0
2022-08-17 10:30:00,94.61,94.69,94.16,94.23,11929.0,94.61,94.69,94.16,94.23,11929.0
2022-08-17 11:00:00,94.23,94.37,94.07,94.26,52459.0,94.23,94.37,94.07,94.26,52459.0
2022-08-17 11:30:00,94.29,94.49,94.12,94.29,32303.0,94.29,94.49,94.12,94.29,32303.0
2022-08-17 12:00:00,94.45,94.81,94.45,94.81,7545.0,94.45,94.81,94.45,94.81,7545.0
2022-08-17 12:30:00,94.77,95.21,94.72,95.2,7766.0,94.77,95.21,94.72,95.2,7766.0
2022-08-17 13:00:00,95.19,95.21,94.9,94.99,20364.0,95.19,95.21,94.9,94.99,20364.0
2022-08-17 13:30:00,94.98,95.08,94.8,95.04,9881.0,94.98,95.08,94.8,95.04,9881.0
2022-08-17 14:00:00,95.08,95.37,94.95,95.27,23382.0,95.08,95.37,94.95,95.27,23382.0
2022-08-17 14:30:00,95.32,95.57,95.18,95.19,18440.0,95.32,95.57,95.18,95.19,18440.0
2022-08-17 15:00:00,95.17,95.17,94.71,94.81,15059.0,95.17,95.17,94.71,94.81,15059.0
2022-08-17 15:30:00,94.8,94.97,94.73,94.85,75600.0,94.8,94.97,94.73,94.85,75600.0
2022-08-18 09:30:00,95.04,95.16,93.41,93.41,30794.0,95.04,95.16,93.41,93.41,30794.0
2022-08-18 10:00:00,93.57,93.94,93.42,93.66,49068.0,93.57,93.94,93.42,93.66,49068.0
2022-08-18 10:30:00,93.6,93.8,93.53,93.57,15849.0,93.6,93.8,93.53,93.57,15849.0
2022-08-18 11:00:00,93.69,93.94,93.61,93.89,17158.0,93.69,93.94,93.61,93.89,17158.0
2022-08-18 11:30:00,93.86,94.03,93.85,93.9,12948.0,93.86,94.03,93.85,93.9,12948.0
2022-08-18 12:00:00,93.88,93.91,93.42,93.44,15678.0,93.88,93.91,93.42,93.44,15678.0
2022-08-18 12:30:00,93.44,93.5,93.11,93.15,8402.0,93.44,93.5,93.11,93.15,8402.0
2022-08-18 13:00:00,93.15,93.26,93.02,93.2,8280.0,93.15,93.26,93.02,93.2,8280.0
2022-08-18 13:30:00,93.23,93.39,92.93,92.99,17697.0,93.23,93.39,92.93,92.99,17697.0
2022-08-18 14:00:00,92.97,93.35,92.84,93.31,31813.0,92.97,93.35,92.84,93.31,31813.0
2022-08-18 14:30:00,93.31,93.34,93.06,93.1,24998.0,93.31,93.34,93.06,93.1,24998.0
2022-08-18 15:00:00,93.08,93.24,93.03,93.17,27015.0,93.08,93.24,93.03,93.17,27015.0
2022-08-18 15:30:00,93.13,93.23,92.88,92.96,99610.0,93.13,93.23,92.88,92.96,99610.0
2022-08-19 09:30:00,92.02,93.0,92.02,92.67,33784.0,92.02,93.0,92.02,92.67,33784.0
2022-08-19 10:00:00,92.61,93.15,92.51,92.99,34404.0,92.61,93.15,92.51,92.99,34404.0
2022-08-19 10:30:00,93.0,93.18,92.75,92.84,37291.0,93.0,93.18,92.75,92.84,37291.0
2022-08-19 11:00:00,92.88,93.02,92.64,92.77,13764.0,92.88,93.02,92.64,92.77,13764.0
2022-08-19 11:30:00,92.75,92.93,92.67,92.82,15031.0,92.75,92.93,92.67,92.82,15031.0
2022-08-19 12:00:00,92.83,93.11,92.75,93.02,26070.0,92.83,93.11,92.75,93.02,26070.0
2022-08-19 12:30:00,93.03,93.29,93.01,93.26,21939.0,93.03,93.29,93.01,93.26,21939.0
2022-08-19 13:00:00,93.26,93.27,93.04,93.1,15959.0,93.26,93.27,93.04,93.1,15959.0
2022-08-19 13:30:00,93.05,93.15,92.98,93.13,13645.0,93.05,93.15,92.98,93.13,13645.0
2022-08-19 14:00:00,93.13,93.14,92.9,92.96,19891.0,93.13,93.14,92.9,92.96,19891.0
2022-08-19 14:30:00,92.92,92.97,92.71,92.74,15913.0,92.92,92.97,92.71,92.74,15913.0
2022-08-19 15:00:00,92.74,92.76,92.54,92.73,29333.0,92.74,92.76,92.54,92.73,29333.0
2022-08-19 15:30:00,92.73,93.02,92.69,92.88,178792.0,92.73,93.02,92.69,92.88,178792.0
2022-08-22 09:30:00,92.38,93.36,92.16,93.36,24494.0,92.38,93.36,92.16,93.36,24494.0
2022-08-22 10:00:00,93.28,93.47,93.17,93.31,16767.0,93.28,93.47,93.17,93.31,16767.0
2022-08-22 10:30:00,93.26,93.4,92.69,92.95,21313.0,93.26,93.4,92.69,92.95,21313.0
2022-08-22 11:00:00,92.94,93.1,92.72,92.82,40423.0,92.94,93.1,92.72,92.82,40423.0
2022-08-22 11:30:00,92.72,93.12,92.59,92.93,8327.0,92.72,93.12,92.59,92.93,8327.0
2022-08-22 12:00:00,92.97,93.08,92.82,92.89,9460.0,92.97,93.08,92.82,92.89,9460.0
2022-08-22 12:30:00,92.97,93.01,92.77,92.83,9977.0,92.97,93.01,92.77,92.83,9977.0
2022-08-22 13:00:00,92.85,92.89,92.63,92.81,19344.0,92.85,92.89,92.63,92.81,19344.0
2022-08-22 13:30:00,92.84,92.91,92.62,92.68,20250.0,92.84,92.91,92.62,92.68,20250.0
2022-08-22 14:00:00,92.69,92.69,92.25,92.28,24402.0,92.69,92.69,92.25,92.28,24402.0
2022-08-22 14:30:00,92.3,92.48,92.16,92.43,22505.0,92.3,92.48,92.16,92.43,22505.0
2022-08-22 15:00:00,92.43,92.54,92.32,92.41,26462.0,92.43,92.54,92.32,92.41,26462.0
2022-08-22 15:30:00,92.39,92.53,92.29,92.43,67544.0,92.39,92.53,92.29,92.43,67544.0
2022-08-23 09:30:00,92.33,93.05,91.68,91.71,28458.0,92.33,93.05,91.68,91.71,28458.0
2022-08-23 10:00:00,91.68,92.47,91.61,91.76,40951.0,91.68,92.47,91.61,91.76,40951.0
2022-08-23 10:30:00,91.72,91.86,90.99,91.12,24188.0,91.72,91.86,90.99,91.12,24188.0
2022-08-23 11:00:00,91.12,91.59,91.12,91.54,10912.0,91.12,91.59,91.12,91.54,10912.0
2022-08-23 11:30:00,91.57,91.61,91.32,91.33,13082.0,91.57,91.61,91.32,91.33,13082.0
2022-08-23 12:00:00,91.41,91.41,90.8,90.85,9803.0,91.41,91.41,90.8,90.85,9803.0
2022-08-23 12:30:00,90.87,91.04,90.76,90.95,11778.0,90.87,91.04,90.76,90.95,11778.0
2022-08-23 13:00:00,90.95,90.99,90.73,90.93,15355.0,90.95,90.99,90.73,90.93,15355.0
2022-08-23 13:30:00,90.89,91.03,90.74,90.89,16563.0,90.89,91.03,90.74,90.89,16563.0
2022-08-23 14:00:00,90.9,91.26,90.8,91.21,25072.0,90.9,91.26,90.8,91.21,25072.0
2022-08-23 14:30:00,91.2,91.69,91.13,91.69,28068.0,91.2,91.69,91.13,91.69,28068.0
2022-08-23 15:00:00,91.68,92.1,91.64,91.87,31878.0,91.68,92.1,91.64,91.87,31878.0
2022-08-23 15:30:00,91.91,91.94,91.58,91.61,86956.0,91.91,91.94,91.58,91.61,86956.0
2022-08-24 09:30:00,91.45,92.6,91.39,92.47,24286.0,91.45,92.6,91.39,92.47,24286.0
2022-08-24 10:00:00,92.48,92.8,92.26,92.8,24025.0,92.48,92.8,92.26,92.8,24025.0
2022-08-24 10:30:00,92.79,93.09,92.62,93.06,41118.0,92.79,93.09,92.62,93.06,41118.0
2022-08-24 11:00:00,93.06,93.43,93.06,93.34,16603.0,93.06,93.43,93.06,93.34,16603.0
2022-08-24 11:30:00,93.38,93.68,93.27,93.53,28450.0,93.38,93.68,93.27,93.53,28450.0
2022-08-24 12:00:00,93.56,93.6,93.43,93.45,9913.0,93.56,93.6,93.43,93.45,9913.0
2022-08-24 12:30:00,93.44,93.46,93.12,93.3,14700.0,93.44,93.46,93.12,93.3,14700.0
2022-08-24 13:00:00,93.3,93.48,93.26,93.27,11902.0,93.3,93.48,93.26,93.27,11902.0
2022-08-24 13:30:00,93.33,93.52,93.24,93.44,13751.0,93.33,93.52,93.24,93.44,13751.0
2022-08-24 14:00:00,93.46,93.53,93.4,93.44,13937.0,93.46,93.53,93.4,93.44,13937.0
2022-08-24 14:30:00,93.39,93.48,93.26,93.47,25396.0,93.39,93.48,93.26,93.47,25396.0
2022-08-24 15:00:00,93.44,93.67,93.42,93.53,19219.0,93.44,93.67,93.42,93.53,19219.0
2022-08-24 15:30:00,93.54,93.54,92.79,92.89,90580.0,93.54,93.54,92.79,92.89,90580.0
2022-08-25 09:30:00,94.0,94.3,93.22,94.06,61245.0,94.0,94.3,93.22,94.06,61245.0
2022-08-25 10:00:00,94.05,94.33,94.0,94.15,37672.0,94.05,94.33,94.0,94.15,37672.0
2022-08-25 10:30:00,94.2,94.2,93.23,93.34,40736.0,94.2,94.2,93.23,93.34,40736.0
2022-08-25 11:00:00,93.38,93.52,93.2,93.38,45550.0,93.38,93.52,93.2,93.38,45550.0
2022-08-25 11:30:00,93.46,93.53,93.25,93.41,68741.0,93.46,93.53,93.25,93.41,68741.0
2022-08-25 12:00:00,93.41,93.42,92.88,93.1,33578.0,93.41,93.42,92.88,93.1,33578.0
2022-08-25 12:30:00,93.09,93.11,92.85,92.98,13851.0,93.09,93.11,92.85,92.98,13851.0
2022-08-25 13:00:00,93.0,93.19,92.97,93.15,8800.0,93.0,93.19,92.97,93.15,8800.0
2022-08-25 13:30:00,93.16,93.49,93.15,93.34,26169.0,93.16,93.49,93.15,93.34,26169.0
2022-08-25 14:00:00,93.33,93.42,92.72,92.85,61057.0,93.33,93.42,92.72,92.85,61057.0
2022-08-25 14:30:00,92.84,92.97,92.68,92.89,36368.0,92.84,92.97,92.68,92.89,36368.0
2022-08-25 15:00:00,92.88,92.95,92.67,92.91,18857.0,92.88,92.95,92.67,92.91,18857.0
2022-08-25 15:30:00,92.93,93.31,92.73,93.31,106764.0,92.93,93.31,92.73,93.31,106764.0
2022-08-26 09:30:00,93.16,93.58,92.76,92.99,31615.0,93.16,93.58,92.76,92.99,31615.0
2022-08-26 10:00:00,92.95,93.18,92.06,92.63,19312.0,92.95,93.18,92.06,92.63,19312.0
2022-08-26 10:30:00,92.54,92.66,92.23,92.59,30078.0,92.54,92.66,92.23,92.59,30078.0
2022-08-26 11:00:00,92.56,92.57,92.03,92.32,14416.0,92.56,92.57,92.03,92.32,14416.0
2022-08-26 11:30:00,92.38,92.44,92.08,92.29,12053.0,92.38,92.44,92.08,92.29,12053.0
2022-08-26 12:00:00,92.31,92.42,92.19,92.2,28121.0,92.31,92.42,92.19,92.2,28121.0
2022-08-26 12:30:00,92.29,92.62,92.27,92.44,14266.0,92.29,92.62,92.27,92.44,14266.0
2022-08-26 13:00:00,92.38,92.53,92.06,92.1,32821.0,92.38,92.53,92.06,92.1,32821.0
2022-08-26 13:30:00,92.1,92.16,91.63,91.63,9875.0,92.1,92.16,91.63,91.63,9875.0
2022-08-26 14:00:00,91.65,91.74,91.44,91.48,16855.0,91.65,91.74,91.44,91.48,16855.0
2022-08-26 14:30:00,91.45,91.54,91.19,91.19,10669.0,91.45,91.54,91.19,91.19,10669.0
2022-08-26 15:00:00,91.23,91.31,90.96,91.05,24484.0,91.23,91.31,90.96,91.05,24484.0
2022-08-26 15:30:00,91.05,91.17,90.92,91.04,57279.0,91.05,91.17,90.92,91.04,57279.0
2022-08-29 09:30:00,89.85,90.98,89.2,89.88,44191.0,89.85,90.98,89.2,89.88,44191.0
2022-08-29 10:00:00,89.96,90.98,89.9,90.7,29845.0,89.96,90.98,89.9,90.7,29845.0
2022-08-29 10:30:00,90.64,90.78,89.89,90.13,24931.0,90.64,90.78,89.89,90.13,24931.0
2022-08-29 11:00:00,90.17,90.62,90.09,90.35,17411.0,90.17,90.62,90.09,90.35,17411.0
2022-08-29 11:30:00,90.34,90.79,90.29,90.77,8266.0,90.34,90.79,90.29,90.77,8266.0
2022-08-29 12:00:00,90.77,90.98,90.75,90.89,10576.0,90.77,90.98,90.75,90.89,10576.0
2022-08-29 12:30:00,90.88,91.18,90.79,91.17,18205.0,90.88,91.18,90.79,91.17,18205.0
2022-08-29 13:00:00,91.14,91.26,90.72,91.01,40693.0,91.14,91.26,90.72,91.01,40693.0
2022-08-29 13:30:00,90.97,91.41,90.88,91.34,44001.0,90.97,91.41,90.88,91.34,44001.0
2022-08-29 14:00:00,91.31,91.32,90.83,91.04,12745.0,91.31,91.32,90.83,91.04,12745.0
2022-08-29 14:30:00,91.0,91.16,90.87,91.08,19640.0,91.0,91.16,90.87,91.08,19640.0
2022-08-29 15:00:00,91.11,91.27,90.69,90.75,16568.0,91.11,91.27,90.69,90.75,16568.0
2022-08-29 15:30:00,90.73,90.73,90.26,90.31,59203.0,90.73,90.73,90.26,90.31,59203.0
2022-08-30 09:30:00,90.3,90.92,90.1,90.67,38122.0,90.3,90.92,90.1,90.67,38122.0
2022-08-30 10:00:00,90.67,90.87,90.19,90.54,13852.0,90.67,90.87,90.19,90.54,13852.0
2022-08-30 10:30:00,90.55,90.65,89.56,89.95,52582.0,90.55,90.65,89.56,89.95,52582.0
2022-08-30 11:00:00,89.97,90.05,89.55,89.93,28685.0,89.97,90.05,89.55,89.93,28685.0
2022-08-30 11:30:00,89.88,90.05,89.69,89.77,18305.0,89.88,90.05,89.69,89.77,18305.0
2022-08-30 12:00:00,89.63,89.71,89.28,89.44,32193.0,89.63,89.71,89.28,89.44,32193.0
2022-08-30 12:30:00,89.43,89.95,89.37,89.8,17003.0,89.43,89.95,89.37,89.8,17003.0
2022-08-30 13:00:00,89.81,90.02,89.69,89.79,11128.0,89.81,90.02,89.69,89.79,11128.0
2022-08-30 13:30:00,89.81,89.91,89.53,89.65,33251.0,89.81,89.91,89.53,89.65,33251.0
2022-08-30 14:00:00,89.65,90.2,89.6,90.05,20588.0,89.65,90.2,89.6,90.05,20588.0
2022-08-30 14:30:00,90.07,90.17,89.81,90.04,20648.0,90.07,90.17,89.81,90.04,20648.0
2022-08-30 15:00:00,90.05,90.29,90.04,90.13,17222.0,90.05,90.29,90.04,90.13,17222.0
2022-08-30 15:30:00,90.12,90.37,89.99,90.19,83721.0,90.12,90.37,89.99,90.19,83721.0
2022-08-31 09:30:00,90.46,91.14,90.3,90.52,26903.0,90.46,91.14,90.3,90.52,26903.0
2022-08-31 10:00:00,90.58,90.59,89.9,90.17,35999.0,90.58,90.59,89.9,90.17,35999.0
2022-08-31 10:30:00,90.19,90.52,89.92,90.29,25163.0,90.19,90.52,89.92,90.29,25163.0
2022-08-31 11:00:00,90.27,90.3,89.7,89.81,17308.0,90.27,90.3,89.7,89.81,17308.0
2022-08-31 11:30:00,89.83,90.23,89.8,90.23,14738.0,89.83,90.23,89.8,90.23,14738.0
2022-08-31 12:00:00,90.18,90.18,89.83,89.93,7547.0,90.18,90.18,89.83,89.93,7547.0
2022-08-31 12:30:00,89.92,89.92,89.51,89.56,11572.0,89.92,89.92,89.51,89.56,11572.0
2022-08-31 13:00:00,89.57,89.66,89.4,89.5,18734.0,89.57,89.66,89.4,89.5,18734.0
2022-08-31 13:30:00,89.54,89.61,89.31,89.44,13214.0,89.54,89.61,89.31,89.44,13214.0
2022-08-31 14:00:00,89.43,89.65,89.39,89.58,20015.0,89.43,89.65,89.39,89.58,20015.0
2022-08-31 14:30:00,89.54,89.74,89.5,89.68,10341.0,89.54,89.74,89.5,89.68,10341.0
2022-08-31 15:00:00,89.7,90.16,89.65,90.01,32668.0,89.7,90.16,89.65,90.01,32668.0
2022-08-31 15:30:00,89.97,90.06,89.05,89.21,241044.0,89.97,90.06,89.05,89.21,241044.0
2022-09-01 09:30:00,89.17,89.54,88.78,89.08,36710.0,89.17,89.54,88.78,89.08,36710.0
2022-09-01 10:00:00,89.06,89.48,88.84,89.4,39497.0,89.06,89.48,88.84,89.4,39497.0
2022-09-01 10:30:00,89.46,89.46,88.95,89.06,20402.0,89.46,89.46,88.95,89.06,20402.0
2022-09-01 11:00:00,89.06,89.84,88.99,89.6,30449.0,89.06,89.84,88.99,89.6,30449.0
2022-09-01 11:30:00,89.6,89.63,88.82,89.28,40010.0,89.6,89.63,88.82,89.28,40010.0
2022-09-01 12:00:00,89.33,89.5,89.01,89.46,24393.0,89.33,89.5,89.01,89.46,24393.0
2022-09-01 12:30:00,89.4,89.52,89.24,89.44,21463.0,89.4,89.52,89.24,89.44,21463.0
2022-09-01 13:00:00,89.41,89.87,89.41,89.85,66332.0,89.41,89.87,89.41,89.85,66332.0
2022-09-01 13:30:00,89.84,90.11,89.56,89.65,50508.0,89.84,90.11,89.56,89.65,50508.0
2022-09-01 14:00:00,89.65,89.79,89.39,89.64,39206.0,89.65,89.79,89.39,89.64,39206.0
2022-09-01 14:30:00,89.67,90.26,89.66,90.1,32682.0,89.67,90.26,89.66,90.1,32682.0
2022-09-01 15:00:00,90.06,90.58,90.02,90.35,28101.0,90.06,90.58,90.02,90.35,28101.0
2022-09-01 15:30:00,90.38,90.9,90.14,90.88,74087.0,90.38,90.9,90.14,90.88,74087.0
2022-09-02 09:30:00,91.16,91.32,90.51,90.93,42943.0,91.16,91.32,90.51,90.93,42943.0
2022-09-02 10:00:00,90.88,91.14,90.41,91.03,16779.0,90.88,91.14,90.41,91.03,16779.0
2022-09-02 10:30:00,91.06,91.25,90.93,91.0,22638.0,91.06,91.25,90.93,91.0,22638.0
2022-09-02 11:00:00,91.0,91.28,90.84,91.2,26755.0,91.0,91.28,90.84,91.2,26755.0
2022-09-02 11:30:00,91.31,91.4,91.08,91.19,9956.0,91.31,91.4,91.08,91.19,9956.0
2022-09-02 12:00:00,91.2,91.2,90.69,90.7,10315.0,91.2,91.2,90.69,90.7,10315.0
2022-09-02 12:30:00,90.65,90.65,89.98,90.1,21071.0,90.65,90.65,89.98,90.1,21071.0
2022-09-02 13:00:00,90.11,90.32,89.96,90.08,20832.0,90.11,90.32,89.96,90.08,20832.0
2022-09-02 13:30:00,90.03,90.17,89.91,89.95,21618.0,90.03,90.17,89.91,89.95,21618.0
2022-09-02 14:00:00,89.98,90.08,89.68,90.01,18910.0,89.98,90.08,89.68,90.01,18910.0
2022-09-02 14:30:00,90.02,90.09,89.92,89.98,16472.0,90.02,90.09,89.92,89.98,16472.0
2022-09-02 15:00:00,89.96,90.17,89.84,89.84,14667.0,89.96,90.17,89.84,89.84,14667.0
2022-09-02 15:30:00,89.82,89.84,89.21,89.68,81166.0,89.82,89.84,89.21,89.68,81166.0
2022-09-06 09:30:00,89.5,89.92,89.2,89.62,45784.0,89.5,89.92,89.2,89.62,45784.0
2022-09-06 10:00:00,89.58,89.64,88.43,88.43,40434.0,89.58,89.64,88.43,88.43,40434.0
2022-09-06 10:30:00,88.38,89.35,88.29,89.27,25385.0,88.38,89.35,88.29,89.27,25385.0
2022-09-06 11:00:00,89.24,89.24,88.96,89.1,22462.0,89.24,89.24,88.96,89.1,22462.0
2022-09-06 11:30:00,89.08,89.14,88.78,88.98,12337.0,89.08,89.14,88.78,88.98,12337.0
2022-09-06 12:00:00,88.91,89.38,88.9,89.38,10883.0,88.91,89.38,88.9,89.38,10883.0
2022-09-06 12:30:00,89.4,89.45,88.91,88.94,15479.0,89.4,89.45,88.91,88.94,15479.0
2022-09-06 13:00:00,88.89,88.89,88.36,88.54,8531.0,88.89,88.89,88.36,88.54,8531.0
2022-09-06 13:30:00,88.58,88.94,88.55,88.92,9878.0,88.58,88.94,88.55,88.92,9878.0
2022-09-06 14:00:00,88.99,89.38,88.93,89.38,10484.0,88.99,89.38,88.93,89.38,10484.0
2022-09-06 14:30:00,89.34,89.45,89.17,89.28,11734.0,89.34,89.45,89.17,89.28,11734.0
2022-09-06 15:00:00,89.34,89.41,89.08,89.11,16571.0,89.34,89.41,89.08,89.11,16571.0
2022-09-06 15:30:00,89.04,89.13,88.72,88.85,73930.0,89.04,89.13,88.72,88.85,73930.0
2022-09-07 09:30:00,88.96,89.56,88.7,89.48,18917.0,88.96,89.56,88.7,89.48,18917.0
2022-09-07 10:00:00,89.52,90.5,89.48,90.42,27898.0,89.52,90.5,89.48,90.42,27898.0
2022-09-07 10:30:00,90.45,90.85,90.3,90.41,23464.0,90.45,90.85,90.3,90.41,23464.0
2022-09-07 11:00:00,90.41,90.62,90.23,90.5,17382.0,90.41,90.62,90.23,90.5,17382.0
2022-09-07 11:30:00,90.48,90.81,90.48,90.58,26211.0,90.48,90.81,90.48,90.58,26211.0
2022-09-07 12:00:00,90.66,90.86,90.6,90.66,16821.0,90.66,90.86,90.6,90.66,16821.0
2022-09-07 12:30:00,90.71,91.01,90.66,90.82,19310.0,90.71,91.01,90.66,90.82,19310.0
2022-09-07 13:00:00,90.89,91.09,90.88,90.98,9496.0,90.89,91.09,90.88,90.98,9496.0
2022-09-07 13:30:00,91.04,91.49,90.99,91.45,16421.0,91.04,91.49,90.99,91.45,16421.0
2022-09-07 14:00:00,91.47,91.64,91.13,91.25,17535.0,91.47,91.64,91.13,91.25,17535.0
2022-09-07 14:30:00,91.24,91.5,91.24,91.31,17804.0,91.24,91.5,91.24,91.31,17804.0
2022-09-07 15:00:00,91.29,91.36,91.22,91.28,25298.0,91.29,91.36,91.22,91.28,25298.0
2022-09-07 15:30:00,91.31,91.58,91.1,91.23,85047.0,91.31,91.58,91.1,91.23,85047.0
2022-09-08 09:30:00,91.26,92.32,90.98,92.05,36172.0,91.26,92.32,90.98,92.05,36172.0
2022-09-08 10:00:00,91.97,92.13,91.48,91.85,28579.0,91.97,92.13,91.48,91.85,28579.0
2022-09-08 10:30:00,91.9,92.54,91.9,92.5,28647.0,91.9,92.54,91.9,92.5,28647.0
2022-09-08 11:00:00,92.57,92.72,92.48,92.6,32996.0,92.57,92.72,92.48,92.6,32996.0
2022-09-08 11:30:00,92.59,92.59,92.31,92.46,23091.0,92.59,92.59,92.31,92.46,23091.0
2022-09-08 12:00:00,92.49,92.5,91.87,92.01,16916.0,92.49,92.5,91.87,92.01,16916.0
2022-09-08 12:30:00,92.01,92.35,92.01,92.16,13866.0,92.01,92.35,92.01,92.16,13866.0
2022-09-08 13:00:00,92.11,92.43,91.97,92.39,17804.0,92.11,92.43,91.97,92.39,17804.0
2022-09-08 13:30:00,92.36,92.63,92.36,92.62,17014.0,92.36,92.63,92.36,92.62,17014.0
2022-09-08 14:00:00,92.61,92.68,92.44,92.6,20009.0,92.61,92.68,92.44,92.6,20009.0
2022-09-08 14:30:00,92.64,92.85,92.45,92.45,15255.0,92.64,92.85,92.45,92.45,15255.0
2022-09-08 15:00:00,92.45,92.85,92.45,92.69,35292.0,92.45,92.85,92.45,92.69,35292.0
2022-09-08 15:30:00,92.65,93.05,92.51,93.05,161577.0,92.65,93.05,92.51,93.05,161577.0
2022-09-09 09:30:00,92.29,92.98,91.82,92.95,100678.0,92.29,92.98,91.82,92.95,100678.0
2022-09-09 10:00:00,92.96,93.15,92.61,92.79,22606.0,92.96,93.15,92.61,92.79,22606.0
2022-09-09 10:30:00,92.79,93.14,92.73,93.06,20242.0,92.79,93.14,92.73,93.06,20242.0
2022-09-09 11:00:00,93.05,93.07,92.66,92.99,17632.0,93.05,93.07,92.66,92.99,17632.0
2022-09-09 11:30:00,92.96,93.01,92.58,92.8,9883.0,92.96,93.01,92.58,92.8,9883.0
2022-09-09 12:00:00,92.81,92.81,92.53,92.68,6704.0,92.81,92.81,92.53,92.68,6704.0
2022-09-09 12:30:00,92.7,92.92,92.68,92.91,6387.0,92.7,92.92,92.68,92.91,6387.0
2022-09-09 13:00:00,92.88,92.99,92.83,92.88,9800.0,92.88,92.99,92.83,92.88,9800.0
2022-09-09 13:30:00,92.88,92.95,92.72,92.83,14807.0,92.88,92.95,92.72,92.83,14807.0
2022-09-09 14:00:00,92.81,92.9,92.71,92.84,8761.0,92.81,92.9,92.71,92.84,8761.0
2022-09-09 14:30:00,92.85,92.88,92.7,92.79,8007.0,92.85,92.88,92.7,92.79,8007.0
2022-09-09 15:00:00,92.79,93.04,92.76,92.98,29300.0,92.79,93.04,92.76,92.98,29300.0
2022-09-09 15:30:00,93.01,93.23,92.92,92.93,100610.0,93.01,93.23,92.92,92.93,100610.0
2022-09-12 09:30:00,90.0,90.16,88.32,89.42,199152.0,90.0,90.16,88.32,89.42,199152.0
2022-09-12 10:00:00,89.39,89.98,89.02,89.95,104799.0,89.39,89.98,89.02,89.95,104799.0
2022-09-12 10:30:00,89.96,90.11,89.18,89.43,83973.0,89.96,90.11,89.18,89.43,83973.0
2022-09-12 11:00:00,89.43,90.03,89.31,89.97,36566.0,89.43,90.03,89.31,89.97,36566.0
2022-09-12 11:30:00,90.01,90.07,89.83,89.97,29064.0,90.01,90.07,89.83,89.97,29064.0
2022-09-12 12:00:00,89.98,89.98,89.55,89.95,19119.0,89.98,89.98,89.55,89.95,19119.0
2022-09-12 12:30:00,89.99,90.1,89.83,90.02,43351.0,89.99,90.1,89.83,90.02,43351.0
2022-09-12 13:00:00,90.03,90.5,89.9,90.47,44871.0,90.03,90.5,89.9,90.47,44871.0
2022-09-12 13:30:00,90.44,90.73,90.31,90.31,36547.0,90.44,90.73,90.31,90.31,36547.0
2022-09-12 14:00:00,90.31,90.49,90.12,90.18,42398.0,90.31,90.49,90.12,90.18,42398.0
2022-09-12 14:30:00,90.18,90.43,90.17,90.25,42857.0,90.18,90.43,90.17,90.25,42857.0
2022-09-12 15:00:00,90.25,90.48,90.12,90.25,31734.0,90.25,90.48,90.12,90.25,31734.0
2022-09-12 15:30:00,90.24,90.4,90.03,90.25,153055.0,90.24,90.4,90.03,90.25,153055.0
2022-09-13 09:30:00,89.21,89.51,87.71,87.74,89970.0,89.21,89.51,87.71,87.74,89970.0
2022-09-13 10:00:00,87.73,88.46,87.49,88.12,48798.0,87.73,88.46,87.49,88.12,48798.0
2022-09-13 10:30:00,88.12,88.38,87.93,87.97,33362.0,88.12,88.38,87.93,87.97,33362.0
2022-09-13 11:00:00,88.01,88.17,87.89,88.08,29130.0,88.01,88.17,87.89,88.08,29130.0
2022-09-13 11:30:00,88.07,88.45,88.01,88.04,23822.0,88.07,88.45,88.01,88.04,23822.0
2022-09-13 12:00:00,88.05,88.39,87.97,88.0,19847.0,88.05,88.39,87.97,88.0,19847.0
2022-09-13 12:30:00,88.0,88.15,87.95,88.08,29566.0,88.0,88.15,87.95,88.08,29566.0
2022-09-13 13:00:00,88.05,88.41,88.04,88.33,14000.0,88.05,88.41,88.04,88.33,14000.0
2022-09-13 13:30:00,88.28,88.29,88.05,88.19,18401.0,88.28,88.29,88.05,88.19,18401.0
2022-09-13 14:00:00,88.2,88.2,87.67,87.67,19759.0,88.2,88.2,87.67,87.67,19759.0
2022-09-13 14:30:00,87.64,87.71,87.16,87.28,68041.0,87.64,87.71,87.16,87.28,68041.0
2022-09-13 15:00:00,87.33,87.33,87.06,87.06,30735.0,87.33,87.33,87.06,87.06,30735.0
2022-09-13 15:30:00,87.06,87.07,86.25,86.56,212315.0,87.06,87.07,86.25,86.56,212315.0
2022-09-14 09:30:00,86.78,87.14,85.88,86.56,24642.0,86.78,87.14,85.88,86.56,24642.0
2022-09-14 10:00:00,86.59,86.77,85.92,85.94,52834.0,86.59,86.77,85.92,85.94,52834.0
2022-09-14 10:30:00,85.92,86.26,85.67,86.03,58022.0,85.92,86.26,85.67,86.03,58022.0
2022-09-14 11:00:00,86.05,86.67,85.96,86.39,32404.0,86.05,86.67,85.96,86.39,32404.0
2022-09-14 11:30:00,86.41,86.66,86.34,86.55,31434.0,86.41,86.66,86.34,86.55,31434.0
2022-09-14 12:00:00,86.59,86.84,86.53,86.76,14478.0,86.59,86.84,86.53,86.76,14478.0
2022-09-14 12:30:00,86.78,87.01,86.68,86.9,14653.0,86.78,87.01,86.68,86.9,14653.0
2022-09-14 13:00:00,86.91,87.0,86.7,86.77,11260.0,86.91,87.0,86.7,86.77,11260.0
2022-09-14 13:30:00,86.81,86.81,86.44,86.48,12969.0,86.81,86.81,86.44,86.48,12969.0
2022-09-14 14:00:00,86.47,86.57,86.3,86.57,9808.0,86.47,86.57,86.3,86.57,9808.0
2022-09-14 14:30:00,86.54,86.85,86.51,86.58,9375.0,86.54,86.85,86.51,86.58,9375.0
2022-09-14 15:00:00,86.56,86.6,86.14,86.23,17855.0,86.56,86.6,86.14,86.23,17855.0
2022-09-14 15:30:00,86.22,86.95,86.1,86.87,85707.0,86.22,86.95,86.1,86.87,85707.0
2022-09-15 09:30:00,86.63,86.72,85.73,86.29,22629.0,86.63,86.72,85.73,86.29,22629.0
2022-09-15 10:00:00,86.35,86.75,85.86,86.28,17120.0,86.35,86.75,85.86,86.28,17120.0
2022-09-15 10:30:00,86.25,86.61,86.18,86.22,23006.0,86.25,86.61,86.18,86.22,23006.0
2022-09-15 11:00:00,86.25,86.36,86.02,86.35,16495.0,86.25,86.36,86.02,86.35,16495.0
2022-09-15 11:30:00,86.4,86.76,86.4,86.69,13243.0,86.4,86.76,86.4,86.69,13243.0
2022-09-15 12:00:00,86.69,87.02,86.67,86.92,16566.0,86.69,87.02,86.67,86.92,16566.0
2022-09-15 12:30:00,86.95,87.44,86.94,87.44,20609.0,86.95,87.44,86.94,87.44,20609.0
2022-09-15 13:00:00,87.47,88.21,87.46,87.99,25589.0,87.47,88.21,87.46,87.99,25589.0
2022-09-15 13:30:00,87.97,88.0,87.67,87.7,18614.0,87.97,88.0,87.67,87.7,18614.0
2022-09-15 14:00:00,87.66,87.79,87.45,87.78,24435.0,87.66,87.79,87.45,87.78,24435.0
2022-09-15 14:30:00,87.77,87.86,87.62,87.78,33204.0,87.77,87.86,87.62,87.78,33204.0
2022-09-15 15:00:00,87.78,87.84,87.48,87.63,35962.0,87.78,87.84,87.48,87.63,35962.0
2022-09-15 15:30:00,87.62,88.15,87.54,88.1,97048.0,87.62,88.15,87.54,88.1,97048.0
2022-09-16 09:30:00,87.25,87.41,86.69,87.08,29608.0,87.25,87.41,86.69,87.08,29608.0
2022-09-16 10:00:00,86.96,87.36,86.76,87.1,21674.0,86.96,87.36,86.76,87.1,21674.0
2022-09-16 10:30:00,87.09,87.46,86.89,86.89,15137.0,87.09,87.46,86.89,86.89,15137.0
2022-09-16 11:00:00,86.93,87.38,86.88,87.04,25456.0,86.93,87.38,86.88,87.04,25456.0
2022-09-16 11:30:00,87.06,87.19,86.99,87.13,7842.0,87.06,87.19,86.99,87.13,7842.0
2022-09-16 12:00:00,87.1,87.14,86.84,87.09,22041.0,87.1,87.14,86.84,87.09,22041.0
2022-09-16 12:30:00,87.06,87.28,87.02,87.14,9096.0,87.06,87.28,87.02,87.14,9096.0
2022-09-16 13:00:00,87.11,87.16,86.86,86.95,23125.0,87.11,87.16,86.86,86.95,23125.0
2022-09-16 13:30:00,86.98,87.36,86.98,87.22,11495.0,86.98,87.36,86.98,87.22,11495.0
2022-09-16 14:00:00,87.24,87.39,87.07,87.33,12360.0,87.24,87.39,87.07,87.33,12360.0
2022-09-16 14:30:00,87.25,87.47,87.14,87.44,14712.0,87.25,87.47,87.14,87.44,14712.0
2022-09-16 15:00:00,87.52,87.64,87.42,87.53,23362.0,87.52,87.64,87.42,87.53,23362.0
2022-09-16 15:30:00,87.5,88.31,87.48,88.2,108687.0,87.5,88.31,87.48,88.2,108687.0
2022-09-19 09:30:00,87.87,87.92,87.02,87.07,18699.0,87.87,87.92,87.02,87.07,18699.0
2022-09-19 10:00:00,87.16,87.35,86.83,86.95,22533.0,87.16,87.35,86.83,86.95,22533.0
2022-09-19 10:30:00,86.97,87.68,86.87,87.55,13503.0,86.97,87.68,86.87,87.55,13503.0
2022-09-19 11:00:00,87.5,87.82,87.43,87.51,13688.0,87.5,87.82,87.43,87.51,13688.0
2022-09-19 11:30:00,87.52,87.79,87.37,87.57,21749.0,87.52,87.79,87.37,87.57,21749.0
2022-09-19 12:00:00,87.61,87.66,87.35,87.42,11673.0,87.61,87.66,87.35,87.42,11673.0
2022-09-19 12:30:00,87.41,87.62,87.4,87.62,13364.0,87.41,87.62,87.4,87.62,13364.0
2022-09-19 13:00:00,87.59,87.68,87.48,87.59,11243.0,87.59,87.68,87.48,87.59,11243.0
2022-09-19 13:30:00,87.63,87.83,87.58,87.66,15821.0,87.63,87.83,87.58,87.66,15821.0
2022-09-19 14:00:00,87.67,87.81,87.53,87.81,21265.0,87.67,87.81,87.53,87.81,21265.0
2022-09-19 14:30:00,87.81,88.02,87.71,87.75,14245.0,87.81,88.02,87.71,87.75,14245.0
2022-09-19 15:00:00,87.75,87.88,87.54,87.62,32977.0,87.75,87.88,87.54,87.62,32977.0
2022-09-19 15:30:00,87.64,87.75,87.43,87.68,94011.0,87.64,87.75,87.43,87.68,94011.0
2022-09-20 09:30:00,86.82,87.54,86.57,86.72,22799.0,86.82,87.54,86.57,86.72,22799.0
2022-09-20 10:00:00,86.76,87.18,86.56,87.12,15356.0,86.76,87.18,86.56,87.12,15356.0
2022-09-20 10:30:00,87.09,87.41,86.74,87.25,22912.0,87.09,87.41,86.74,87.25,22912.0
2022-09-20 11:00:00,87.3,87.51,87.12,87.48,7082.0,87.3,87.51,87.12,87.48,7082.0
2022-09-20 11:30:00,87.43,87.63,87.43,87.6,7114.0,87.43,87.63,87.43,87.6,7114.0
2022-09-20 12:00:00,87.62,87.68,87.56,87.56,5320.0,87.62,87.68,87.56,87.56,5320.0
2022-09-20 12:30:00,87.43,87.46,87.35,87.4,8183.0,87.43,87.46,87.35,87.4,8183.0
2022-09-20 13:00:00,87.37,87.4,86.87,86.87,7954.0,87.37,87.4,86.87,86.87,7954.0
2022-09-20 13:30:00,86.8,86.82,86.45,86.45,10249.0,86.8,86.82,86.45,86.45,10249.0
2022-09-20 14:00:00,86.47,86.55,86.33,86.39,14667.0,86.47,86.55,86.33,86.39,14667.0
2022-09-20 14:30:00,86.34,86.6,86.17,86.57,17332.0,86.34,86.6,86.17,86.57,17332.0
2022-09-20 15:00:00,86.57,86.75,86.42,86.73,14559.0,86.57,86.75,86.42,86.73,14559.0
2022-09-20 15:30:00,86.73,87.06,86.66,86.92,38733.0,86.73,87.06,86.66,86.92,38733.0
2022-09-21 09:30:00,86.85,87.1,86.45,86.91,12436.0,86.85,87.1,86.45,86.91,12436.0
2022-09-21 10:00:00,86.85,87.1,86.66,86.89,14814.0,86.85,87.1,86.66,86.89,14814.0
2022-09-21 10:30:00,86.86,86.94,86.66,86.79,14166.0,86.86,86.94,86.66,86.79,14166.0
2022-09-21 11:00:00,86.79,86.81,86.44,86.61,18981.0,86.79,86.81,86.44,86.61,18981.0
2022-09-21 11:30:00,86.64,86.87,86.63,86.78,7999.0,86.64,86.87,86.63,86.78,7999.0
2022-09-21 12:00:00,86.75,86.76,86.39,86.51,23572.0,86.75,86.76,86.39,86.51,23572.0
2022-09-21 12:30:00,86.54,86.61,86.35,86.39,8685.0,86.54,86.61,86.35,86.39,8685.0
2022-09-21 13:00:00,86.35,86.49,86.2,86.31,11475.0,86.35,86.49,86.2,86.31,11475.0
2022-09-21 13:30:00,86.31,86.72,86.28,86.72,4402.0,86.31,86.72,86.28,86.72,4402.0
2022-09-21 14:00:00,86.5,86.56,85.56,86.05,15169.0,86.5,86.56,85.56,86.05,15169.0
2022-09-21 14:30:00,86.06,87.37,85.96,87.17,9252.0,86.06,87.37,85.96,87.17,9252.0
2022-09-21 15:00:00,87.19,87.23,86.28,86.33,10813.0,87.19,87.23,86.28,86.33,10813.0
2022-09-21 15:30:00,86.17,86.18,85.01,85.13,47364.0,86.17,86.18,85.01,85.13,47364.0
2022-09-22 09:30:00,84.49,85.06,83.71,84.26,37512.0,84.49,85.06,83.71,84.26,37512.0
2022-09-22 10:00:00,84.32,84.62,84.09,84.26,50641.0,84.32,84.62,84.09,84.26,50641.0
2022-09-22 10:30:00,84.26,84.32,83.93,83.98,20877.0,84.26,84.32,83.93,83.98,20877.0
2022-09-22 11:00:00,83.98,84.17,83.83,84.12,22194.0,83.98,84.17,83.83,84.12,22194.0
2022-09-22 11:30:00,84.13,84.39,84.09,84.31,16850.0,84.13,84.39,84.09,84.31,16850.0
2022-09-22 12:00:00,84.37,84.54,84.13,84.34,25997.0,84.37,84.54,84.13,84.34,25997.0
2022-09-22 12:30:00,84.3,84.51,84.23,84.34,21780.0,84.3,84.51,84.23,84.34,21780.0
2022-09-22 13:00:00,84.34,84.39,84.2,84.3,13356.0,84.34,84.39,84.2,84.3,13356.0
2022-09-22 13:30:00,84.34,84.35,84.17,84.34,15766.0,84.34,84.35,84.17,84.34,15766.0
2022-09-22 14:00:00,84.34,84.34,84.07,84.2,23599.0,84.34,84.34,84.07,84.2,23599.0
2022-09-22 14:30:00,84.18,84.7,84.17,84.67,23710.0,84.18,84.7,84.17,84.67,23710.0
2022-09-22 15:00:00,84.68,84.97,84.6,84.78,38788.0,84.68,84.97,84.6,84.78,38788.0
2022-09-22 15:30:00,84.8,85.24,84.68,84.91,154019.0,84.8,85.24,84.68,84.91,154019.0
2022-09-23 09:30:00,84.29,84.64,83.38,83.84,83010.0,84.29,84.64,83.38,83.84,83010.0
2022-09-23 10:00:00,83.88,84.46,83.87,84.2,29756.0,83.88,84.46,83.87,84.2,29756.0
2022-09-23 10:30:00,84.23,84.52,84.05,84.34,28444.0,84.23,84.52,84.05,84.34,28444.0
2022-09-23 11:00:00,84.36,84.76,84.18,84.49,54170.0,84.36,84.76,84.18,84.49,54170.0
2022-09-23 11:30:00,84.54,84.54,84.03,84.3,22210.0,84.54,84.54,84.03,84.3,22210.0
2022-09-23 12:00:00,84.25,84.27,83.88,83.98,18015.0,84.25,84.27,83.88,83.98,18015.0
2022-09-23 12:30:00,83.99,84.25,83.8,84.25,35701.0,83.99,84.25,83.8,84.25,35701.0
2022-09-23 13:00:00,84.26,84.42,84.15,84.21,16770.0,84.26,84.42,84.15,84.21,16770.0
2022-09-23 13:30:00,84.22,84.53,84.17,84.53,19679.0,84.22,84.53,84.17,84.53,19679.0
2022-09-23 14:00:00,84.51,84.68,84.19,84.4,17333.0,84.51,84.68,84.19,84.4,17333.0
2022-09-23 14:30:00,84.37,84.38,83.98,84.05,24233.0,84.37,84.38,83.98,84.05,24233.0
2022-09-23 15:00:00,84.05,84.46,83.97,84.35,28839.0,84.05,84.46,83.97,84.35,28839.0
2022-09-23 15:30:00,84.4,84.93,84.4,84.87,126410.0,84.4,84.93,84.4,84.87,126410.0
2022-09-26 09:30:00,84.2,84.48,81.66,82.93,143726.0,84.2,84.48,81.66,82.93,143726.0
2022-09-26 10:00:00,82.94,84.22,82.93,84.1,86285.0,82.94,84.22,82.93,84.1,86285.0
2022-09-26 10:30:00,84.1,84.1,83.38,83.63,34331.0,84.1,84.1,83.38,83.63,34331.0
2022-09-26 11:00:00,83.62,83.62,83.1,83.17,36340.0,83.62,83.62,83.1,83.17,36340.0
2022-09-26 11:30:00,83.19,83.2,82.66,83.06,24301.0,83.19,83.2,82.66,83.06,24301.0
2022-09-26 12:00:00,83.05,83.11,82.8,83.0,26756.0,83.05,83.11,82.8,83.0,26756.0
2022-09-26 12:30:00,83.0,83.02,82.65,82.91,30786.0,83.0,83.02,82.65,82.91,30786.0
2022-09-26 13:00:00,82.86,82.86,82.36,82.54,21203.0,82.86,82.86,82.36,82.54,21203.0
2022-09-26 13:30:00,82.55,82.7,82.32,82.34,59023.0,82.55,82.7,82.32,82.34,59023.0
2022-09-26 14:00:00,82.34,82.82,82.34,82.75,28444.0,82.34,82.82,82.34,82.75,28444.0
2022-09-26 14:30:00,82.71,82.76,82.28,82.62,32220.0,82.71,82.76,82.28,82.62,32220.0
2022-09-26 15:00:00,82.67,82.75,82.34,82.56,63194.0,82.67,82.75,82.34,82.56,63194.0
2022-09-26 15:30:00,82.55,82.66,82.1,82.15,148055.0,82.55,82.66,82.1,82.15,148055.0
2022-09-27 09:30:00,82.87,84.22,82.54,83.7,57006.0,82.87,84.22,82.54,83.7,57006.0
2022-09-27 10:00:00,83.75,83.75,83.37,83.44,28459.0,83.75,83.75,83.37,83.44,28459.0
2022-09-27 10:30:00,83.46,84.43,83.46,84.22,33346.0,83.46,84.43,83.46,84.22,33346.0
2022-09-27 11:00:00,84.21,84.22,83.76,83.81,21158.0,84.21,84.22,83.76,83.81,21158.0
2022-09-27 11:30:00,83.92,84.12,83.84,83.86,15830.0,83.92,84.12,83.84,83.86,15830.0
2022-09-27 12:00:00,83.78,83.85,83.16,83.54,24965.0,83.78,83.85,83.16,83.54,24965.0
2022-09-27 12:30:00,83.56,84.17,83.56,83.88,25270.0,83.56,84.17,83.56,83.88,25270.0
2022-09-27 13:00:00,83.84,84.43,83.72,84.32,53390.0,83.84,84.43,83.72,84.32,53390.0
2022-09-27 13:30:00,84.29,84.3,83.36,83.5,32100.0,84.29,84.3,83.36,83.5,32100.0
2022-09-27 14:00:00,83.53,83.69,83.11,83.15,49701.0,83.53,83.69,83.11,83.15,49701.0
2022-09-27 14:30:00,83.15,83.83,83.14,83.81,36935.0,83.15,83.83,83.14,83.81,36935.0
2022-09-27 15:00:00,83.77,83.77,83.05,83.13,46568.0,83.77,83.77,83.05,83.13,46568.0
2022-09-27 15:30:00,83.15,83.57,82.76,83.44,294925.0,83.15,83.57,82.76,83.44,294925.0
2022-09-28 09:30:00,84.44,84.84,83.47,84.62,149714.0,84.44,84.84,83.47,84.62,149714.0
2022-09-28 10:00:00,84.62,85.23,84.03,84.85,52697.0,84.62,85.23,84.03,84.85,52697.0
2022-09-28 10:30:00,84.9,85.35,84.81,85.15,27386.0,84.9,85.35,84.81,85.15,27386.0
2022-09-28 11:00:00,85.15,85.27,84.58,85.05,23246.0,85.15,85.27,84.58,85.05,23246.0
2022-09-28 11:30:00,85.07,85.71,84.91,85.71,34754.0,85.07,85.71,84.91,85.71,34754.0
2022-09-28 12:00:00,85.71,85.87,85.48,85.76,20200.0,85.71,85.87,85.48,85.76,20200.0
2022-09-28 12:30:00,85.76,85.84,85.66,85.77,13268.0,85.76,85.84,85.66,85.77,13268.0
2022-09-28 13:00:00,85.82,85.83,85.53,85.59,22104.0,85.82,85.83,85.53,85.59,22104.0
2022-09-28 13:30:00,85.6,85.62,84.96,84.96,30863.0,85.6,85.62,84.96,84.96,30863.0
2022-09-28 14:00:00,84.95,85.49,84.94,85.49,27653.0,84.95,85.49,84.94,85.49,27653.0
2022-09-28 14:30:00,85.52,85.59,85.37,85.56,17431.0,85.52,85.59,85.37,85.56,17431.0
2022-09-28 15:00:00,85.54,85.97,85.52,85.97,22454.0,85.54,85.97,85.52,85.97,22454.0
2022-09-28 15:30:00,85.98,86.2,85.76,85.81,118785.0,85.98,86.2,85.76,85.81,118785.0
2022-09-29 09:30:00,85.65,85.79,84.67,84.67,44516.0,85.65,85.79,84.67,84.67,44516.0
2022-09-29 10:00:00,84.7,84.82,84.27,84.82,13143.0,84.7,84.82,84.27,84.82,13143.0
2022-09-29 10:30:00,84.77,84.89,84.53,84.82,16006.0,84.77,84.89,84.53,84.82,16006.0
2022-09-29 11:00:00,84.83,85.23,84.81,85.02,18953.0,84.83,85.23,84.81,85.02,18953.0
2022-09-29 11:30:00,85.07,85.5,85.05,85.32,37305.0,85.07,85.5,85.05,85.32,37305.0
2022-09-29 12:00:00,85.3,85.4,84.94,84.96,17957.0,85.3,85.4,84.94,84.96,17957.0
2022-09-29 12:30:00,84.96,85.07,84.73,84.74,5300.0,84.96,85.07,84.73,84.74,5300.0
2022-09-29 13:00:00,84.66,84.71,84.5,84.66,7584.0,84.66,84.71,84.5,84.66,7584.0
2022-09-29 13:30:00,84.65,84.71,84.44,84.44,19846.0,84.65,84.71,84.44,84.44,19846.0
2022-09-29 14:00:00,84.38,84.78,84.28,84.75,23892.0,84.38,84.78,84.28,84.75,23892.0
2022-09-29 14:30:00,84.75,84.8,84.59,84.61,7638.0,84.75,84.8,84.59,84.61,7638.0
2022-09-29 15:00:00,84.59,85.01,84.59,84.81,19700.0,84.59,85.01,84.59,84.81,19700.0
2022-09-29 15:30:00,84.87,85.18,84.73,85.06,81845.0,84.87,85.18,84.73,85.06,81845.0
2022-09-30 09:30:00,84.93,86.35,84.93,86.1,56026.0,84.93,86.35,84.93,86.1,56026.0
2022-09-30 10:00:00,86.16,86.24,85.19,86.06,99467.0,86.16,86.24,85.19,86.06,99467.0
2022-09-30 10:30:00,86.11,86.75,86.06,86.25,36131.0,86.11,86.75,86.06,86.25,36131.0
2022-09-30 11:00:00,86.28,86.71,85.96,86.6,55185.0,86.28,86.71,85.96,86.6,55185.0
2022-09-30 11:30:00,86.61,86.65,86.05,86.13,18926.0,86.61,86.65,86.05,86.13,18926.0
2022-09-30 12:00:00,86.17,86.28,85.96,86.23,17527.0,86.17,86.28,85.96,86.23,17527.0
2022-09-30 12:30:00,86.26,86.44,86.0,86.01,14351.0,86.26,86.44,86.0,86.01,14351.0
2022-09-30 13:00:00,86.0,86.18,85.95,86.07,27166.0,86.0,86.18,85.95,86.07,27166.0
2022-09-30 13:30:00,86.05,86.06,85.9,86.0,30883.0,86.05,86.06,85.9,86.0,30883.0
2022-09-30 14:00:00,86.0,86.02,85.73,85.82,31218.0,86.0,86.02,85.73,85.82,31218.0
2022-09-30 14:30:00,85.84,85.86,85.31,85.42,41111.0,85.84,85.86,85.31,85.42,41111.0
2022-09-30 15:00:00,85.23,85.57,84.94,85.05,70878.0,85.23,85.57,84.94,85.05,70878.0
2022-09-30 15:30:00,85.07,85.1,84.51,84.75,219235.0,85.07,85.1,84.51,84.75,219235.0
2022-10-03 09:30:00,85.64,86.67,84.57,86.64,33434.0,85.64,86.67,84.57,86.64,33434.0
2022-10-03 10:00:00,86.7,87.43,86.7,87.04,44614.0,86.7,87.43,86.7,87.04,44614.0
2022-10-03 10:30:00,87.05,87.05,86.46,86.48,26030.0,87.05,87.05,86.46,86.48,26030.0
2022-10-03 11:00:00,86.3,86.63,86.26,86.32,22279.0,86.3,86.63,86.26,86.32,22279.0
2022-10-03 11:30:00,86.34,86.34,85.92,85.94,30615.0,86.34,86.34,85.92,85.94,30615.0
2022-10-03 12:00:00,85.95,86.28,85.71,85.71,12080.0,85.95,86.28,85.71,85.71,12080.0
2022-10-03 12:30:00,85.69,85.95,85.68,85.92,8969.0,85.69,85.95,85.68,85.92,8969.0
2022-10-03 13:00:00,85.94,86.37,85.89,86.15,19367.0,85.94,86.37,85.89,86.15,19367.0
2022-10-03 13:30:00,86.22,86.32,85.91,85.96,17840.0,86.22,86.32,85.91,85.96,17840.0
2022-10-03 14:00:00,85.98,86.12,85.84,85.92,25581.0,85.98,86.12,85.84,85.92,25581.0
2022-10-03 14:30:00,85.92,86.69,85.92,86.63,47109.0,85.92,86.69,85.92,86.63,47109.0
2022-10-03 15:00:00,86.62,86.72,86.46,86.53,19454.0,86.62,86.72,86.46,86.53,19454.0
2022-10-03 15:30:00,86.54,86.73,86.42,86.73,132865.0,86.54,86.73,86.42,86.73,132865.0
2022-10-04 09:30:00,87.02,88.08,86.63,87.07,51880.0,87.02,88.08,86.63,87.07,51880.0
2022-10-04 10:00:00,87.02,87.4,86.39,86.39,29107.0,87.02,87.4,86.39,86.39,29107.0
2022-10-04 10:30:00,86.35,86.41,86.03,86.07,45331.0,86.35,86.41,86.03,86.07,45331.0
2022-10-04 11:00:00,86.06,86.13,85.76,85.97,33488.0,86.06,86.13,85.76,85.97,33488.0
2022-10-04 11:30:00,86.01,86.27,85.81,85.96,45787.0,86.01,86.27,85.81,85.96,45787.0
2022-10-04 12:00:00,85.94,86.74,85.84,86.73,33589.0,85.94,86.74,85.84,86.73,33589.0
2022-10-04 12:30:00,86.76,86.76,86.49,86.61,37598.0,86.76,86.76,86.49,86.61,37598.0
2022-10-04 13:00:00,86.62,86.74,86.45,86.73,30443.0,86.62,86.74,86.45,86.73,30443.0
2022-10-04 13:30:00,86.76,87.33,86.74,87.24,46049.0,86.76,87.33,86.74,87.24,46049.0
2022-10-04 14:00:00,87.25,87.25,86.99,87.1,35208.0,87.25,87.25,86.99,87.1,35208.0
2022-10-04 14:30:00,87.11,87.32,86.98,87.23,33395.0,87.11,87.32,86.98,87.23,33395.0
2022-10-04 15:00:00,87.22,87.46,87.2,87.37,42383.0,87.22,87.46,87.2,87.37,42383.0
2022-10-04 15:30:00,87.38,87.95,87.1,87.92,382591.0,87.38,87.95,87.1,87.92,382591.0
2022-10-05 09:30:00,87.91,88.66,87.5,87.92,61109.0,87.91,88.66,87.5,87.92,61109.0
2022-10-05 10:00:00,87.87,88.16,87.39,87.43,29118.0,87.87,88.16,87.39,87.43,29118.0
2022-10-05 10:30:00,87.47,88.22,87.44,87.79,40051.0,87.47,88.22,87.44,87.79,40051.0
2022-10-05 11:00:00,87.85,88.27,87.79,88.12,65213.0,87.85,88.27,87.79,88.12,65213.0
2022-10-05 11:30:00,88.15,88.21,87.84,87.94,113555.0,88.15,88.21,87.84,87.94,113555.0
2022-10-05 12:00:00,87.95,88.45,87.87,88.09,100762.0,87.95,88.45,87.87,88.09,100762.0
2022-10-05 12:30:00,88.09,88.7,87.97,88.36,65047.0,88.09,88.7,87.97,88.36,65047.0
2022-10-05 13:00:00,88.36,88.72,88.31,88.63,32405.0,88.36,88.72,88.31,88.63,32405.0
2022-10-05 13:30:00,88.62,88.75,88.45,88.7,22167.0,88.62,88.75,88.45,88.7,22167.0
2022-10-05 14:00:00,88.71,89.26,88.7,89.2,36284.0,88.71,89.26,88.7,89.2,36284.0
2022-10-05 14:30:00,89.13,89.35,89.1,89.34,33085.0,89.13,89.35,89.1,89.34,33085.0
2022-10-05 15:00:00,89.35,89.77,89.25,89.61,61729.0,89.35,89.77,89.25,89.61,61729.0
2022-10-05 15:30:00,89.63,89.82,89.5,89.52,120702.0,89.63,89.82,89.5,89.52,120702.0
2022-10-06 09:30:00,89.25,90.63,88.75,90.45,38657.0,89.25,90.63,88.75,90.45,38657.0
2022-10-06 10:00:00,90.42,90.47,89.81,89.84,66201.0,90.42,90.47,89.81,89.84,66201.0
2022-10-06 10:30:00,89.8,90.24,89.72,90.15,27117.0,89.8,90.24,89.72,90.15,27117.0
2022-10-06 11:00:00,90.16,90.47,89.92,90.47,21519.0,90.16,90.47,89.92,90.47,21519.0
2022-10-06 11:30:00,90.44,90.7,90.29,90.39,25651.0,90.44,90.7,90.29,90.39,25651.0
2022-10-06 12:00:00,90.4,90.72,90.34,90.68,17987.0,90.4,90.72,90.34,90.68,17987.0
2022-10-06 12:30:00,90.66,90.94,90.62,90.89,25144.0,90.66,90.94,90.62,90.89,25144.0
2022-10-06 13:00:00,90.88,91.23,90.85,91.13,35561.0,90.88,91.23,90.85,91.13,35561.0
2022-10-06 13:30:00,91.12,91.5,90.98,91.43,40820.0,91.12,91.5,90.98,91.43,40820.0
2022-10-06 14:00:00,91.45,91.65,91.4,91.54,56974.0,91.45,91.65,91.4,91.54,56974.0
2022-10-06 14:30:00,91.55,91.64,91.18,91.3,31898.0,91.55,91.64,91.18,91.3,31898.0
2022-10-06 15:00:00,91.31,91.65,91.23,91.61,33669.0,91.31,91.65,91.23,91.61,33669.0
2022-10-06 15:30:00,91.59,92.06,91.45,91.45,246691.0,91.59,92.06,91.45,91.45,246691.0
2022-10-07 09:30:00,91.16,91.16,87.92,88.19,97829.0,91.16,91.16,87.92,88.19,97829.0
2022-10-07 10:00:00,88.25,88.88,87.96,88.67,28625.0,88.25,88.88,87.96,88.67,28625.0
2022-10-07 10:30:00,88.55,89.19,88.55,88.71,28459.0,88.55,89.19,88.55,88.71,28459.0
2022-10-07 11:00:00,88.75,89.01,88.65,89.01,20960.0,88.75,89.01,88.65,89.01,20960.0
2022-10-07 11:30:00,89.07,89.27,88.9,88.9,20290.0,89.07,89.27,88.9,88.9,20290.0
2022-10-07 12:00:00,88.88,89.14,88.8,88.91,15871.0,88.88,89.14,88.8,88.91,15871.0
2022-10-07 12:30:00,88.86,88.89,88.3,88.31,13908.0,88.86,88.89,88.3,88.31,13908.0
2022-10-07 13:00:00,88.3,88.67,88.11,88.62,19214.0,88.3,88.67,88.11,88.62,19214.0
2022-10-07 13:30:00,88.61,88.64,88.41,88.57,31238.0,88.61,88.64,88.41,88.57,31238.0
2022-10-07 14:00:00,88.51,88.68,88.17,88.2,32051.0,88.51,88.68,88.17,88.2,32051.0
2022-10-07 14:30:00,88.23,88.38,88.1,88.17,31114.0,88.23,88.38,88.1,88.17,31114.0
2022-10-07 15:00:00,88.15,88.27,87.72,87.78,34500.0,88.15,88.27,87.72,87.78,34500.0
2022-10-07 15:30:00,87.75,88.25,87.63,88.15,161140.0,87.75,88.25,87.63,88.15,161140.0
2022-10-10 09:30:00,87.84,88.81,87.7,88.24,44413.0,87.84,88.81,87.7,88.24,44413.0
2022-10-10 10:00:00,88.15,88.7,88.1,88.49,28758.0,88.15,88.7,88.1,88.49,28758.0
2022-10-10 10:30:00,88.52,88.53,88.02,88.05,17081.0,88.52,88.53,88.02,88.05,17081.0
2022-10-10 11:00:00,87.9,87.95,87.64,87.71,22000.0,87.9,87.95,87.64,87.71,22000.0
2022-10-10 11:30:00,87.7,87.9,87.52,87.61,22276.0,87.7,87.9,87.52,87.61,22276.0
2022-10-10 12:00:00,87.63,87.7,87.54,87.55,15848.0,87.63,87.7,87.54,87.55,15848.0
2022-10-10 12:30:00,87.56,87.82,87.56,87.64,12984.0,87.56,87.82,87.56,87.64,12984.0
2022-10-10 13:00:00,87.61,87.75,87.39,87.71,15835.0,87.61,87.75,87.39,87.71,15835.0
2022-10-10 13:30:00,87.67,88.53,87.67,88.38,59641.0,87.67,88.53,87.67,88.38,59641.0
2022-10-10 14:00:00,88.36,88.45,87.91,88.0,88581.0,88.36,88.45,87.91,88.0,88581.0
2022-10-10 14:30:00,88.0,88.26,87.91,87.97,28468.0,88.0,88.26,87.91,87.97,28468.0
2022-10-10 15:00:00,87.95,88.12,87.71,87.78,53985.0,87.95,88.12,87.71,87.78,53985.0
2022-10-10 15:30:00,87.79,87.97,87.42,87.42,118116.0,87.79,87.97,87.42,87.42,118116.0
2022-10-11 09:30:00,87.42,88.28,87.12,87.62,61904.0,87.42,88.28,87.12,87.62,61904.0
2022-10-11 10:00:00,87.62,88.19,87.39,87.57,38715.0,87.62,88.19,87.39,87.57,38715.0
2022-10-11 10:30:00,87.58,88.31,87.5,88.19,50109.0,87.58,88.31,87.5,88.19,50109.0
2022-10-11 11:00:00,88.22,88.46,88.08,88.2,52180.0,88.22,88.46,88.08,88.2,52180.0
2022-10-11 11:30:00,88.22,88.97,88.18,88.68,111658.0,88.22,88.97,88.18,88.68,111658.0
2022-10-11 12:00:00,88.66,88.87,88.46,88.8,22820.0,88.66,88.87,88.46,88.8,22820.0
2022-10-11 12:30:00,88.82,89.04,88.76,88.79,20049.0,88.82,89.04,88.76,88.79,20049.0
2022-10-11 13:00:00,88.77,89.01,88.69,88.81,30754.0,88.77,89.01,88.69,88.81,30754.0
2022-10-11 13:30:00,88.81,88.92,88.78,88.81,31842.0,88.81,88.92,88.78,88.81,31842.0
2022-10-11 14:00:00,88.84,88.84,88.39,88.54,26514.0,88.84,88.84,88.39,88.54,26514.0
2022-10-11 14:30:00,88.51,88.61,87.64,87.7,29778.0,88.51,88.61,87.64,87.7,29778.0
2022-10-11 15:00:00,87.67,87.77,87.45,87.59,61898.0,87.67,87.77,87.45,87.59,61898.0
2022-10-11 15:30:00,87.57,88.1,87.51,88.04,201449.0,87.57,88.1,87.51,88.04,201449.0
2022-10-12 09:30:00,88.67,89.36,88.02,89.13,73345.0,88.67,89.36,88.02,89.13,73345.0
2022-10-12 10:00:00,89.17,89.69,88.85,89.33,43992.0,89.17,89.69,88.85,89.33,43992.0
2022-10-12 10:30:00,89.34,89.47,88.99,89.26,14789.0,89.34,89.47,88.99,89.26,14789.0
2022-10-12 11:00:00,89.26,89.65,89.25,89.37,29050.0,89.26,89.65,89.25,89.37,29050.0
2022-10-12 11:30:00,89.37,89.54,89.27,89.3,25981.0,89.37,89.54,89.27,89.3,25981.0
2022-10-12 12:00:00,89.29,89.49,89.1,89.23,19374.0,89.29,89.49,89.1,89.23,19374.0
2022-10-12 12:30:00,89.22,89.23,88.86,88.87,22023.0,89.22,89.23,88.86,88.87,22023.0
2022-10-12 13:00:00,88.88,89.21,88.72,88.8,20290.0,88.88,89.21,88.72,88.8,20290.0
2022-10-12 13:30:00,88.81,89.01,88.69,88.83,16266.0,88.81,89.01,88.69,88.83,16266.0
2022-10-12 14:00:00,88.91,89.07,88.75,88.98,21768.0,88.91,89.07,88.75,88.98,21768.0
2022-10-12 14:30:00,88.96,89.12,88.87,89.05,27965.0,88.96,89.12,88.87,89.05,27965.0
2022-10-12 15:00:00,89.07,89.3,89.02,89.21,26298.0,89.07,89.3,89.02,89.21,26298.0
2022-10-12 15:30:00,89.19,89.19,88.88,88.95,132192.0,89.19,89.19,88.88,88.95,132192.0
2022-10-13 09:30:00,87.37,88.32,87.17,88.26,148607.0,87.37,88.32,87.17,88.26,148607.0
2022-10-13 10:00:00,88.26,88.51,87.87,88.12,60225.0,88.26,88.51,87.87,88.12,60225.0
2022-10-13 10:30:00,88.09,88.82,88.07,88.5,59343.0,88.09,88.82,88.07,88.5,59343.0
2022-10-13 11:00:00,88.53,89.24,88.5,89.22,230120.0,88.53,89.24,88.5,89.22,230120.0
2022-10-13 11:30:00,89.21,90.16,89.02,89.48,226744.0,89.21,90.16,89.02,89.48,226744.0
2022-10-13 12:00:00,89.5,89.61,88.73,88.92,121981.0,89.5,89.61,88.73,88.92,121981.0
2022-10-13 12:30:00,88.84,89.78,88.77,89.72,32949.0,88.84,89.78,88.77,89.72,32949.0
2022-10-13 13:00:00,89.71,90.02,89.6,89.82,36700.0,89.71,90.02,89.6,89.82,36700.0
2022-10-13 13:30:00,89.86,90.09,89.67,89.88,43994.0,89.86,90.09,89.67,89.88,43994.0
2022-10-13 14:00:00,89.88,90.1,89.64,89.64,40687.0,89.88,90.1,89.64,89.64,40687.0
2022-10-13 14:30:00,89.73,89.97,89.65,89.94,43293.0,89.73,89.97,89.65,89.94,43293.0
2022-10-13 15:00:00,89.94,90.37,89.85,89.87,54516.0,89.94,90.37,89.85,89.87,54516.0
2022-10-13 15:30:00,89.87,89.9,89.29,89.4,210388.0,89.87,89.9,89.29,89.4,210388.0
2022-10-14 09:30:00,89.89,90.31,89.29,89.83,77027.0,89.89,90.31,89.29,89.83,77027.0
2022-10-14 10:00:00,89.66,89.69,88.3,88.45,46198.0,89.66,89.69,88.3,88.45,46198.0
2022-10-14 10:30:00,88.45,88.57,87.95,88.0,46265.0,88.45,88.57,87.95,88.0,46265.0
2022-10-14 11:00:00,87.96,88.1,87.19,87.58,31309.0,87.96,88.1,87.19,87.58,31309.0
2022-10-14 11:30:00,87.54,87.54,87.13,87.32,19635.0,87.54,87.54,87.13,87.32,19635.0
2022-10-14 12:00:00,87.28,87.84,87.26,87.84,10794.0,87.28,87.84,87.26,87.84,10794.0
2022-10-14 12:30:00,87.84,87.93,87.51,87.54,14364.0,87.84,87.93,87.51,87.54,14364.0
2022-10-14 13:00:00,87.58,87.68,87.38,87.51,15864.0,87.58,87.68,87.38,87.51,15864.0
2022-10-14 13:30:00,87.49,87.97,87.48,87.95,18161.0,87.49,87.97,87.48,87.95,18161.0
2022-10-14 14:00:00,87.93,88.17,87.83,87.9,16071.0,87.93,88.17,87.83,87.9,16071.0
2022-10-14 14:30:00,87.9,87.93,87.72,87.85,14648.0,87.9,87.93,87.72,87.85,14648.0
2022-10-14 15:00:00,87.87,87.99,87.39,87.58,22406.0,87.87,87.99,87.39,87.58,22406.0
2022-10-14 15:30:00,87.55,87.9,87.19,87.23,119806.0,87.55,87.9,87.19,87.23,119806.0
2022-10-17 09:30:00,87.17,88.8,87.17,88.76,67169.0,87.17,88.8,87.17,88.76,67169.0
2022-10-17 10:00:00,88.76,89.22,88.61,88.8,44241.0,88.76,89.22,88.61,88.8,44241.0
2022-10-17 10:30:00,88.84,89.03,88.69,88.91,45436.0,88.84,89.03,88.69,88.91,45436.0
2022-10-17 11:00:00,88.92,89.17,88.78,89.17,29073.0,88.92,89.17,88.78,89.17,29073.0
2022-10-17 11:30:00,89.16,89.51,89.15,89.28,28354.0,89.16,89.51,89.15,89.28,28354.0
2022-10-17 12:00:00,89.27,89.33,89.12,89.24,15750.0,89.27,89.33,89.12,89.24,15750.0
2022-10-17 12:30:00,89.22,89.38,89.14,89.22,13419.0,89.22,89.38,89.14,89.22,13419.0
2022-10-17 13:00:00,89.2,89.42,89.11,89.17,12716.0,89.2,89.42,89.11,89.17,12716.0
2022-10-17 13:30:00,89.17,89.17,89.01,89.08,11203.0,89.17,89.17,89.01,89.08,11203.0
2022-10-17 14:00:00,89.09,89.27,88.7,88.78,28523.0,89.09,89.27,88.7,88.78,28523.0
2022-10-17 14:30:00,88.81,88.86,88.52,88.67,38598.0,88.81,88.86,88.52,88.67,38598.0
2022-10-17 15:00:00,88.66,88.76,88.47,88.72,32169.0,88.66,88.76,88.47,88.72,32169.0
2022-10-17 15:30:00,88.74,89.2,88.7,88.78,112461.0,88.74,89.2,88.7,88.78,112461.0
2022-10-18 09:30:00,89.96,90.54,89.06,89.63,74043.0,89.96,90.54,89.06,89.63,74043.0
2022-10-18 10:00:00,89.73,89.85,89.17,89.2,38450.0,89.73,89.85,89.17,89.2,38450.0
2022-10-18 10:30:00,89.23,89.26,88.88,89.23,39809.0,89.23,89.26,88.88,89.23,39809.0
2022-10-18 11:00:00,89.26,89.59,89.01,89.12,50849.0,89.26,89.59,89.01,89.12,50849.0
2022-10-18 11:30:00,89.12,89.32,88.79,89.02,57237.0,89.12,89.32,88.79,89.02,57237.0
2022-10-18 12:00:00,88.99,89.22,88.6,88.62,97813.0,88.99,89.22,88.6,88.62,97813.0
2022-10-18 12:30:00,88.58,89.18,88.56,88.89,81224.0,88.58,89.18,88.56,88.89,81224.0
2022-10-18 13:00:00,88.85,89.43,88.7,89.43,247662.0,88.85,89.43,88.7,89.43,247662.0
2022-10-18 13:30:00,89.43,89.77,89.36,89.55,43988.0,89.43,89.77,89.36,89.55,43988.0
2022-10-18 14:00:00,89.5,89.55,89.32,89.44,24083.0,89.5,89.55,89.32,89.44,24083.0
2022-10-18 14:30:00,89.44,89.46,88.83,89.02,31290.0,89.44,89.46,88.83,89.02,31290.0
2022-10-18 15:00:00,89.03,89.2,88.85,89.11,53541.0,89.03,89.2,88.85,89.11,53541.0
2022-10-18 15:30:00,89.12,89.51,89.11,89.5,187664.0,89.12,89.51,89.11,89.5,187664.0
2022-10-19 09:30:00,88.45,88.85,87.8,88.04,67027.0,88.45,88.85,87.8,88.04,67027.0
2022-10-19 10:00:00,88.09,88.58,88.03,88.58,31678.0,88.09,88.58,88.03,88.58,31678.0
2022-10-19 10:30:00,88.45,88.88,88.41,88.76,27096.0,88.45,88.88,88.41,88.76,27096.0
2022-10-19 11:00:00,88.76,89.27,88.75,89.27,21002.0,88.76,89.27,88.75,89.27,21002.0
2022-10-19 11:30:00,89.25,89.43,89.11,89.16,29626.0,89.25,89.43,89.11,89.16,29626.0
2022-10-19 12:00:00,89.17,89.17,88.61,88.62,24889.0,89.17,89.17,88.61,88.62,24889.0
2022-10-19 12:30:00,88.65,88.78,87.86,87.94,22911.0,88.65,88.78,87.86,87.94,22911.0
2022-10-19 13:00:00,87.95,88.38,87.81,88.25,65926.0,87.95,88.38,87.81,88.25,65926.0
2022-10-19 13:30:00,88.26,88.41,88.14,88.25,14833.0,88.26,88.41,88.14,88.25,14833.0
2022-10-19 14:00:00,88.25,88.78,88.17,88.73,17133.0,88.25,88.78,88.17,88.73,17133.0
2022-10-19 14:30:00,88.76,88.78,88.5,88.65,20168.0,88.76,88.78,88.5,88.65,20168.0
2022-10-19 15:00:00,88.65,88.74,88.31,88.34,27338.0,88.65,88.74,88.31,88.34,27338.0
2022-10-19 15:30:00,88.36,88.45,88.16,88.35,144642.0,88.36,88.45,88.16,88.35,144642.0
2022-10-20 09:30:00,88.04,88.74,87.94,88.15,25704.0,88.04,88.74,87.94,88.15,25704.0
2022-10-20 10:00:00,88.09,89.12,88.03,89.01,29087.0,88.09,89.12,88.03,89.01,29087.0
2022-10-20 10:30:00,89.04,89.7,88.96,89.57,24416.0,89.04,89.7,88.96,89.57,24416.0
2022-10-20 11:00:00,89.57,89.64,89.19,89.32,14927.0,89.57,89.64,89.19,89.32,14927.0
2022-10-20 11:30:00,89.32,89.59,89.03,89.08,13644.0,89.32,89.59,89.03,89.08,13644.0
2022-10-20 12:00:00,89.1,89.1,88.66,88.76,16960.0,89.1,89.1,88.66,88.76,16960.0
2022-10-20 12:30:00,88.75,88.91,88.69,88.88,13009.0,88.75,88.91,88.69,88.88,13009.0
2022-10-20 13:00:00,88.83,89.1,88.79,88.9,18015.0,88.83,89.1,88.79,88.9,18015.0
2022-10-20 13:30:00,88.93,88.93,88.62,88.75,16233.0,88.93,88.93,88.62,88.75,16233.0
2022-10-20 14:00:00,88.73,89.02,88.57,88.63,61515.0,88.73,89.02,88.57,88.63,61515.0
2022-10-20 14:30:00,88.6,88.77,88.48,88.7,25295.0,88.6,88.77,88.48,88.7,25295.0
2022-10-20 15:00:00,88.65,88.98,88.55,88.58,29954.0,88.65,88.98,88.55,88.58,29954.0
2022-10-20 15:30:00,88.56,88.78,88.45,88.7,134919.0,88.56,88.78,88.45,88.7,134919.0
2022-10-21 09:30:00,89.44,90.14,88.93,90.13,91249.0,89.44,90.14,88.93,90.13,91249.0
2022-10-21 10:00:00,90.12,90.59,89.57,89.62,120144.0,90.12,90.59,89.57,89.62,120144.0
2022-10-21 10:30:00,89.62,89.97,89.48,89.7,20631.0,89.62,89.97,89.48,89.7,20631.0
2022-10-21 11:00:00,89.68,89.96,89.46,89.93,23324.0,89.68,89.96,89.46,89.93,23324.0
2022-10-21 11:30:00,89.95,90.31,89.9,90.03,21001.0,89.95,90.31,89.9,90.03,21001.0
2022-10-21 12:00:00,90.07,90.29,90.02,90.15,52233.0,90.07,90.29,90.02,90.15,52233.0
2022-10-21 12:30:00,90.12,90.81,90.1,90.56,47340.0,90.12,90.81,90.1,90.56,47340.0
2022-10-21 13:00:00,90.56,90.61,90.13,90.31,18875.0,90.56,90.61,90.13,90.31,18875.0
2022-10-21 13:30:00,90.3,90.44,90.14,90.2,34072.0,90.3,90.44,90.14,90.2,34072.0
2022-10-21 14:00:00,90.26,90.37,89.95,89.96,36025.0,90.26,90.37,89.95,89.96,36025.0
2022-10-21 14:30:00,89.95,89.95,89.76,89.86,23222.0,89.95,89.95,89.76,89.86,23222.0
2022-10-21 15:00:00,89.85,90.02,89.83,90.0,32128.0,89.85,90.02,89.83,90.0,32128.0
2022-10-21 15:30:00,89.98,90.11,89.87,89.98,192351.0,89.98,90.11,89.87,89.98,192351.0
2022-10-24 09:30:00,89.99,90.67,89.45,90.57,83413.0,89.99,90.67,89.45,90.57,83413.0
2022-10-24 10:00:00,90.61,90.66,89.83,90.05,69060.0,90.61,90.66,89.83,90.05,69060.0
2022-10-24 10:30:00,90.06,90.8,89.99,90.26,29104.0,90.06,90.8,89.99,90.26,29104.0
2022-10-24 11:00:00,90.24,90.63,90.08,90.55,31888.0,90.24,90.63,90.08,90.55,31888.0
2022-10-24 11:30:00,90.51,90.59,90.22,90.54,27884.0,90.51,90.59,90.22,90.54,27884.0
2022-10-24 12:00:00,90.51,90.77,90.32,90.5,16864.0,90.51,90.77,90.32,90.5,16864.0
2022-10-24 12:30:00,90.5,90.54,90.14,90.24,18223.0,90.5,90.54,90.14,90.24,18223.0
2022-10-24 13:00:00,90.25,90.34,90.11,90.21,18694.0,90.25,90.34,90.11,90.21,18694.0
2022-10-24 13:30:00,90.21,90.22,89.88,89.89,33310.0,90.21,90.22,89.88,89.89,33310.0
2022-10-24 14:00:00,89.89,89.92,89.46,89.49,23763.0,89.89,89.92,89.46,89.49,23763.0
2022-10-24 14:30:00,89.51,89.99,89.5,89.99,19700.0,89.51,89.99,89.5,89.99,19700.0
2022-10-24 15:00:00,89.99,90.14,89.86,90.1,24495.0,89.99,90.14,89.86,90.1,24495.0
2022-10-24 15:30:00,90.1,90.17,89.83,89.87,89449.0,90.1,90.17,89.83,89.87,89449.0
2022-10-25 09:30:00,89.63,90.44,89.45,90.16,22511.0,89.63,90.44,89.45,90.16,22511.0
2022-10-25 10:00:00,90.21,91.07,90.09,90.98,41761.0,90.21,91.07,90.09,90.98,41761.0
2022-10-25 10:30:00,90.98,91.09,90.5,90.88,35546.0,90.98,91.09,90.5,90.88,35546.0
2022-10-25 11:00:00,90.89,91.12,90.8,90.94,18095.0,90.89,91.12,90.8,90.94,18095.0
2022-10-25 11:30:00,90.87,90.94,90.74,90.74,11888.0,90.87,90.94,90.74,90.74,11888.0
2022-10-25 12:00:00,90.76,90.88,90.5,90.5,16294.0,90.76,90.88,90.5,90.5,16294.0
2022-10-25 12:30:00,90.51,90.54,89.61,90.24,43736.0,90.51,90.54,89.61,90.24,43736.0
2022-10-25 13:00:00,90.22,90.33,89.87,90.15,28892.0,90.22,90.33,89.87,90.15,28892.0
2022-10-25 13:30:00,90.25,90.52,90.12,90.42,31384.0,90.25,90.52,90.12,90.42,31384.0
2022-10-25 14:00:00,90.49,90.85,90.49,90.64,60514.0,90.49,90.85,90.49,90.64,60514.0
2022-10-25 14:30:00,90.7,91.15,90.7,90.88,31904.0,90.7,91.15,90.7,90.88,31904.0
2022-10-25 15:00:00,90.88,91.22,90.7,91.19,61592.0,90.88,91.22,90.7,91.19,61592.0
2022-10-25 15:30:00,91.18,91.66,91.15,91.41,212917.0,91.18,91.66,91.15,91.41,212917.0
2022-10-26 09:30:00,91.58,92.66,91.42,92.14,54451.0,91.58,92.66,91.42,92.14,54451.0
2022-10-26 10:00:00,92.16,92.76,92.14,92.27,111000.0,92.16,92.76,92.14,92.27,111000.0
2022-10-26 10:30:00,92.23,92.53,91.75,92.01,86396.0,92.23,92.53,91.75,92.01,86396.0
2022-10-26 11:00:00,92.02,92.54,92.01,92.42,44168.0,92.02,92.54,92.01,92.42,44168.0
2022-10-26 11:30:00,92.38,92.62,92.38,92.5,21773.0,92.38,92.62,92.38,92.5,21773.0
2022-10-26 12:00:00,92.53,92.65,92.11,92.25,24612.0,92.53,92.65,92.11,92.25,24612.0
2022-10-26 12:30:00,92.26,92.28,91.44,91.67,61569.0,92.26,92.28,91.44,91.67,61569.0
2022-10-26 13:00:00,91.8,92.07,91.6,91.96,93616.0,91.8,92.07,91.6,91.96,93616.0
2022-10-26 13:30:00,91.93,92.07,91.87,91.97,24887.0,91.93,92.07,91.87,91.97,24887.0
2022-10-26 14:00:00,92.0,92.1,91.64,91.8,45091.0,92.0,92.1,91.64,91.8,45091.0
2022-10-26 14:30:00,91.79,91.96,91.61,91.63,45538.0,91.79,91.96,91.61,91.63,45538.0
2022-10-26 15:00:00,91.6,92.02,91.42,91.98,69455.0,91.6,92.02,91.42,91.98,69455.0
2022-10-26 15:30:00,91.98,92.49,91.93,92.1,190948.0,91.98,92.49,91.93,92.1,190948.0
2022-10-27 09:30:00,89.63,89.63,84.57,84.7,552130.0,89.63,89.63,84.57,84.7,552130.0
2022-10-27 10:00:00,84.68,85.49,83.28,84.67,442046.0,84.68,85.49,83.28,84.67,442046.0
2022-10-27 10:30:00,84.67,85.31,83.71,83.72,251674.0,84.67,85.31,83.71,83.72,251674.0
2022-10-27 11:00:00,83.73,84.57,83.54,84.0,120188.0,83.73,84.57,83.54,84.0,120188.0
2022-10-27 11:30:00,84.03,84.25,83.35,83.98,113482.0,84.03,84.25,83.35,83.98,113482.0
2022-10-27 12:00:00,83.96,84.04,83.3,83.3,97516.0,83.96,84.04,83.3,83.3,97516.0
2022-10-27 12:30:00,83.34,84.55,83.1,84.34,123901.0,83.34,84.55,83.1,84.34,123901.0
2022-10-27 13:00:00,84.39,84.93,84.39,84.74,203942.0,84.39,84.93,84.39,84.74,203942.0
2022-10-27 13:30:00,84.75,85.23,84.63,85.11,167405.0,84.75,85.23,84.63,85.11,167405.0
2022-10-27 14:00:00,85.11,85.34,84.95,85.24,123672.0,85.11,85.34,84.95,85.24,123672.0
2022-10-27 14:30:00,85.23,86.02,85.11,85.45,220437.0,85.23,86.02,85.11,85.45,220437.0
2022-10-27 15:00:00,85.44,85.65,85.25,85.57,134902.0,85.44,85.65,85.25,85.57,134902.0
2022-10-27 15:30:00,85.57,86.17,85.4,85.78,428263.0,85.57,86.17,85.4,85.78,428263.0
2022-10-28 09:30:00,85.84,86.31,85.02,86.1,72193.0,85.84,86.31,85.02,86.1,72193.0
2022-10-28 10:00:00,85.96,86.31,85.4,85.77,95551.0,85.96,86.31,85.4,85.77,95551.0
2022-10-28 10:30:00,85.75,86.08,85.48,85.62,141552.0,85.75,86.08,85.48,85.62,141552.0
2022-10-28 11:00:00,85.63,85.9,84.84,84.9,126097.0,85.63,85.9,84.84,84.9,126097.0
2022-10-28 11:30:00,84.98,85.06,84.29,84.79,53484.0,84.98,85.06,84.29,84.79,53484.0
2022-10-28 12:00:00,84.84,86.11,84.84,85.7,61173.0,84.84,86.11,84.84,85.7,61173.0
2022-10-28 12:30:00,85.69,86.12,85.69,86.09,47617.0,85.69,86.12,85.69,86.09,47617.0
2022-10-28 13:00:00,86.06,86.38,86.0,86.25,36030.0,86.06,86.38,86.0,86.25,36030.0
2022-10-28 13:30:00,86.25,86.74,86.22,86.56,68732.0,86.25,86.74,86.22,86.56,68732.0
2022-10-28 14:00:00,86.52,86.7,86.52,86.61,53154.0,86.52,86.7,86.52,86.61,53154.0
2022-10-28 14:30:00,86.61,86.95,86.59,86.66,58409.0,86.61,86.95,86.59,86.66,58409.0
2022-10-28 15:00:00,86.62,86.67,86.42,86.45,59652.0,86.62,86.67,86.42,86.45,59652.0
2022-10-28 15:30:00,86.44,86.94,86.28,86.75,275216.0,86.44,86.94,86.28,86.75,275216.0
2022-10-31 09:30:00,88.72,89.06,85.77,85.83,133705.0,88.72,89.06,85.77,85.83,133705.0
2022-10-31 10:00:00,85.78,86.31,85.54,85.61,71049.0,85.78,86.31,85.54,85.61,71049.0
2022-10-31 10:30:00,85.56,85.63,85.14,85.26,63500.0,85.56,85.63,85.14,85.26,63500.0
2022-10-31 11:00:00,85.29,86.16,85.28,86.1,82273.0,85.29,86.16,85.28,86.1,82273.0
2022-10-31 11:30:00,86.13,86.45,86.0,86.05,28764.0,86.13,86.45,86.0,86.05,28764.0
2022-10-31 12:00:00,86.05,86.37,85.96,86.14,21040.0,86.05,86.37,85.96,86.14,21040.0
2022-10-31 12:30:00,86.09,86.52,85.98,86.51,38767.0,86.09,86.52,85.98,86.51,38767.0
2022-10-31 13:00:00,86.51,86.65,86.3,86.59,25389.0,86.51,86.65,86.3,86.59,25389.0
2022-10-31 13:30:00,86.62,86.88,86.54,86.6,25130.0,86.62,86.88,86.54,86.6,25130.0
2022-10-31 14:00:00,86.64,86.69,86.47,86.5,22813.0,86.64,86.69,86.47,86.5,22813.0
2022-10-31 14:30:00,86.47,86.6,86.27,86.38,23574.0,86.47,86.6,86.27,86.38,23574.0
2022-10-31 15:00:00,86.36,86.47,85.98,86.42,34282.0,86.36,86.47,85.98,86.42,34282.0
2022-10-31 15:30:00,86.39,86.84,86.35,86.6,179307.0,86.39,86.84,86.35,86.6,179307.0
2022-11-01 09:30:00,87.24,89.06,86.86,88.74,94078.0,87.24,89.06,86.86,88.74,94078.0
2022-11-01 10:00:00,88.69,88.69,87.63,87.63,54877.0,88.69,88.69,87.63,87.63,54877.0
2022-11-01 10:30:00,87.72,87.98,86.89,86.98,98727.0,87.72,87.98,86.89,86.98,98727.0
2022-11-01 11:00:00,86.98,87.08,86.52,86.6,78558.0,86.98,87.08,86.52,86.6,78558.0
2022-11-01 11:30:00,86.64,86.78,86.39,86.65,27172.0,86.64,86.78,86.39,86.65,27172.0
2022-11-01 12:00:00,86.67,86.86,86.33,86.55,32472.0,86.67,86.86,86.33,86.55,32472.0
2022-11-01 12:30:00,86.54,86.62,86.43,86.45,20386.0,86.54,86.62,86.43,86.45,20386.0
2022-11-01 13:00:00,86.46,86.72,86.2,86.49,26850.0,86.46,86.72,86.2,86.49,26850.0
2022-11-01 13:30:00,86.47,86.56,86.24,86.53,60333.0,86.47,86.56,86.24,86.53,60333.0
2022-11-01 14:00:00,86.53,86.72,86.48,86.6,36815.0,86.53,86.72,86.48,86.6,36815.0
2022-11-01 14:30:00,86.62,86.62,86.32,86.4,92184.0,86.62,86.62,86.32,86.4,92184.0
2022-11-01 15:00:00,86.38,86.64,86.26,86.26,44669.0,86.38,86.64,86.26,86.26,44669.0
2022-11-01 15:30:00,86.27,86.67,86.13,86.58,154443.0,86.27,86.67,86.13,86.58,154443.0
2022-11-02 09:30:00,86.24,86.33,84.72,85.17,71784.0,86.24,86.33,84.72,85.17,71784.0
2022-11-02 10:00:00,85.15,85.65,85.07,85.29,88931.0,85.15,85.65,85.07,85.29,88931.0
2022-11-02 10:30:00,85.34,85.64,85.23,85.48,103956.0,85.34,85.64,85.23,85.48,103956.0
2022-11-02 11:00:00,85.47,85.63,85.31,85.4,32472.0,85.47,85.63,85.31,85.4,32472.0
2022-11-02 11:30:00,85.43,85.78,85.42,85.73,89624.0,85.43,85.78,85.42,85.73,89624.0
2022-11-02 12:00:00,85.71,85.76,85.38,85.48,23248.0,85.71,85.76,85.38,85.48,23248.0
2022-11-02 12:30:00,85.5,85.66,85.24,85.63,18761.0,85.5,85.66,85.24,85.63,18761.0
2022-11-02 13:00:00,85.63,85.72,85.42,85.59,134998.0,85.63,85.72,85.42,85.59,134998.0
2022-11-02 13:30:00,85.65,85.78,85.42,85.56,28473.0,85.65,85.78,85.42,85.56,28473.0
2022-11-02 14:00:00,85.59,86.2,85.46,85.74,116397.0,85.59,86.2,85.46,85.74,116397.0
2022-11-02 14:30:00,85.78,85.85,84.36,84.45,186294.0,85.78,85.85,84.36,84.45,186294.0
2022-11-02 15:00:00,84.41,85.18,84.07,84.19,72418.0,84.41,85.18,84.07,84.19,72418.0
2022-11-02 15:30:00,84.18,84.53,84.09,84.17,304549.0,84.18,84.53,84.09,84.17,304549.0
2022-11-03 09:30:00,84.59,84.8,83.75,84.69,107050.0,84.59,84.8,83.75,84.69,107050.0
2022-11-03 10:00:00,84.77,85.47,84.42,85.35,49269.0,84.77,85.47,84.42,85.35,49269.0
2022-11-03 10:30:00,85.33,85.6,85.03,85.56,34555.0,85.33,85.6,85.03,85.56,34555.0
2022-11-03 11:00:00,85.53,85.53,84.89,84.97,34535.0,85.53,85.53,84.89,84.97,34535.0
2022-11-03 11:30:00,84.98,85.39,84.91,84.94,23612.0,84.98,85.39,84.91,84.94,23612.0
2022-11-03 12:00:00,84.88,85.48,84.87,85.12,23468.0,84.88,85.48,84.87,85.12,23468.0
2022-11-03 12:30:00,85.15,85.17,84.79,85.02,23636.0,85.15,85.17,84.79,85.02,23636.0
2022-11-03 13:00:00,84.98,85.02,84.7,84.86,34169.0,84.98,85.02,84.7,84.86,34169.0
2022-11-03 13:30:00,84.84,85.0,84.79,84.79,19711.0,84.84,85.0,84.79,84.79,19711.0
2022-11-03 14:00:00,84.79,84.9,84.54,84.84,23411.0,84.79,84.9,84.54,84.84,23411.0
2022-11-03 14:30:00,84.82,84.95,84.69,84.95,17786.0,84.82,84.95,84.69,84.95,17786.0
2022-11-03 15:00:00,84.94,85.05,84.71,84.95,36086.0,84.94,85.05,84.71,84.95,36086.0
2022-11-03 15:30:00,84.97,85.06,84.81,84.88,183187.0,84.97,85.06,84.81,84.88,183187.0
2022-11-04 09:30:00,84.79,84.88,82.67,82.86,77234.0,84.79,84.88,82.67,82.86,77234.0
2022-11-04 10:00:00,82.84,83.8,82.72,83.74,57680.0,82.84,83.8,82.72,83.74,57680.0
2022-11-04 10:30:00,83.75,83.81,83.08,83.31,40820.0,83.75,83.81,83.08,83.31,40820.0
2022-11-04 11:00:00,83.33,83.76,83.33,83.37,26992.0,83.33,83.76,83.33,83.37,26992.0
2022-11-04 11:30:00,83.4,83.46,82.38,82.38,23444.0,83.4,83.46,82.38,82.38,23444.0
2022-11-04 12:00:00,82.38,83.04,82.35,83.04,20391.0,82.38,83.04,82.35,83.04,20391.0
2022-11-04 12:30:00,83.05,83.05,82.52,82.52,28371.0,83.05,83.05,82.52,82.52,28371.0
2022-11-04 13:00:00,82.54,82.54,81.92,81.96,95539.0,82.54,82.54,81.92,81.96,95539.0
2022-11-04 13:30:00,81.97,82.04,81.65,81.65,55229.0,81.97,82.04,81.65,81.65,55229.0
2022-11-04 14:00:00,81.67,82.04,81.53,82.04,64110.0,81.67,82.04,81.53,82.04,64110.0
2022-11-04 14:30:00,82.05,82.52,81.88,82.43,150815.0,82.05,82.52,81.88,82.43,150815.0
2022-11-04 15:00:00,82.43,82.62,81.96,82.08,112325.0,82.43,82.62,81.96,82.08,112325.0
2022-11-04 15:30:00,82.08,82.57,81.99,82.54,226511.0,82.08,82.57,81.99,82.54,226511.0
2022-11-07 09:30:00,82.22,82.68,81.44,81.59,185502.0,82.22,82.68,81.44,81.59,185502.0
2022-11-07 10:00:00,81.65,81.82,80.67,81.01,190576.0,81.65,81.82,80.67,81.01,190576.0
2022-11-07 10:30:00,81.0,81.4,80.66,81.31,40480.0,81.0,81.4,80.66,81.31,40480.0
2022-11-07 11:00:00,81.32,81.65,81.09,81.63,59974.0,81.32,81.65,81.09,81.63,59974.0
2022-11-07 11:30:00,81.62,81.91,81.53,81.56,84995.0,81.62,81.91,81.53,81.56,84995.0
2022-11-07 12:00:00,81.56,81.61,81.31,81.55,73124.0,81.56,81.61,81.31,81.55,73124.0
2022-11-07 12:30:00,81.56,81.64,81.33,81.6,54472.0,81.56,81.64,81.33,81.6,54472.0
2022-11-07 13:00:00,81.66,81.66,81.41,81.5,41772.0,81.66,81.66,81.41,81.5,41772.0
2022-11-07 13:30:00,81.49,81.66,81.42,81.65,28225.0,81.49,81.66,81.42,81.65,28225.0
2022-11-07 14:00:00,81.65,82.09,81.61,81.95,100521.0,81.65,82.09,81.61,81.95,100521.0
2022-11-07 14:30:00,81.95,81.96,81.72,81.75,45165.0,81.95,81.96,81.72,81.75,45165.0
2022-11-07 15:00:00,81.77,81.85,81.57,81.65,38265.0,81.77,81.85,81.57,81.65,38265.0
2022-11-07 15:30:00,81.67,81.8,81.23,81.29,125800.0,81.67,81.8,81.23,81.29,125800.0
2022-11-08 09:30:00,81.5,82.27,80.72,81.29,148772.0,81.5,82.27,80.72,81.29,148772.0
2022-11-08 10:00:00,81.34,81.65,81.0,81.26,107996.0,81.34,81.65,81.0,81.26,107996.0
2022-11-08 10:30:00,81.2,81.65,81.2,81.61,33376.0,81.2,81.65,81.2,81.61,33376.0
2022-11-08 11:00:00,81.56,82.04,81.48,81.93,55802.0,81.56,82.04,81.48,81.93,55802.0
2022-11-08 11:30:00,81.91,82.14,81.84,82.04,28117.0,81.91,82.14,81.84,82.04,28117.0
2022-11-08 12:00:00,82.02,82.17,81.77,81.96,52557.0,82.02,82.17,81.77,81.96,52557.0
2022-11-08 12:30:00,81.97,82.07,81.83,82.02,75168.0,81.97,82.07,81.83,82.02,75168.0
2022-11-08 13:00:00,82.02,82.19,81.69,81.72,75958.0,82.02,82.19,81.69,81.72,75958.0
2022-11-08 13:30:00,81.69,81.74,81.05,81.07,43020.0,81.69,81.74,81.05,81.07,43020.0
2022-11-08 14:00:00,81.08,81.2,80.79,80.79,29532.0,81.08,81.2,80.79,80.79,29532.0
2022-11-08 14:30:00,80.81,81.15,80.62,81.05,25191.0,80.81,81.15,80.62,81.05,25191.0
2022-11-08 15:00:00,81.03,81.22,80.95,81.19,72067.0,81.03,81.22,80.95,81.19,72067.0
2022-11-08 15:30:00,81.2,81.45,81.15,81.24,170110.0,81.2,81.45,81.15,81.24,170110.0
2022-11-09 09:30:00,81.08,81.42,80.53,80.74,55473.0,81.08,81.42,80.53,80.74,55473.0
2022-11-09 10:00:00,80.76,81.24,80.74,80.84,53942.0,80.76,81.24,80.74,80.84,53942.0
2022-11-09 10:30:00,80.84,81.08,80.73,80.84,71283.0,80.84,81.08,80.73,80.84,71283.0
2022-11-09 11:00:00,80.83,81.26,80.79,81.21,31512.0,80.83,81.26,80.79,81.21,31512.0
2022-11-09 11:30:00,81.19,81.42,81.1,81.19,22772.0,81.19,81.42,81.1,81.19,22772.0
2022-11-09 12:00:00,81.23,81.62,81.2,81.62,20594.0,81.23,81.62,81.2,81.62,20594.0
2022-11-09 12:30:00,81.62,81.7,81.18,81.43,18447.0,81.62,81.7,81.18,81.43,18447.0
2022-11-09 13:00:00,81.41,81.43,81.16,81.16,19896.0,81.41,81.43,81.16,81.16,19896.0
2022-11-09 13:30:00,81.15,81.19,80.86,81.05,34857.0,81.15,81.19,80.86,81.05,34857.0
2022-11-09 14:00:00,81.04,81.05,80.82,81.03,27244.0,81.04,81.05,80.82,81.03,27244.0
2022-11-09 14:30:00,80.99,80.99,80.56,80.82,31745.0,80.99,80.99,80.56,80.82,31745.0
2022-11-09 15:00:00,80.8,81.16,80.79,81.09,24825.0,80.8,81.16,80.79,81.09,24825.0
2022-11-09 15:30:00,81.01,81.11,80.61,80.93,212455.0,81.01,81.11,80.61,80.93,212455.0
2022-11-10 09:30:00,83.03,83.75,82.57,83.7,70355.0,83.03,83.75,82.57,83.7,70355.0
2022-11-10 10:00:00,83.75,84.15,83.22,83.29,83764.0,83.75,84.15,83.22,83.29,83764.0
2022-11-10 10:30:00,83.25,83.25,82.55,82.86,56912.0,83.25,83.25,82.55,82.86,56912.0
2022-11-10 11:00:00,82.86,83.07,82.73,82.93,24350.0,82.86,83.07,82.73,82.93,24350.0
2022-11-10 11:30:00,82.99,83.06,82.7,82.9,27856.0,82.99,83.06,82.7,82.9,27856.0
2022-11-10 12:00:00,82.92,83.0,82.75,82.97,17822.0,82.92,83.0,82.75,82.97,17822.0
2022-11-10 12:30:00,82.92,82.94,82.49,82.58,13196.0,82.92,82.94,82.49,82.58,13196.0
2022-11-10 13:00:00,82.6,82.91,82.6,82.86,16897.0,82.6,82.91,82.6,82.86,16897.0
2022-11-10 13:30:00,82.87,82.95,82.67,82.94,16791.0,82.87,82.95,82.67,82.94,16791.0
2022-11-10 14:00:00,82.94,83.0,82.56,82.78,21020.0,82.94,83.0,82.56,82.78,21020.0
2022-11-10 14:30:00,82.75,83.0,82.66,82.96,22623.0,82.75,83.0,82.66,82.96,22623.0
2022-11-10 15:00:00,82.94,83.75,82.88,83.58,68802.0,82.94,83.75,82.88,83.58,68802.0
2022-11-10 15:30:00,83.58,83.59,83.28,83.33,123467.0,83.58,83.59,83.28,83.33,123467.0
2022-11-11 09:30:00,82.97,83.48,81.8,82.09,62944.0,82.97,83.48,81.8,82.09,62944.0
2022-11-11 10:00:00,82.05,82.96,81.86,82.47,50069.0,82.05,82.96,81.86,82.47,50069.0
2022-11-11 10:30:00,82.46,82.6,81.03,81.06,63851.0,82.46,82.6,81.03,81.06,63851.0
2022-11-11 11:00:00,81.04,81.26,80.64,80.68,42287.0,81.04,81.26,80.64,80.68,42287.0
2022-11-11 11:30:00,80.68,81.08,80.57,80.72,36910.0,80.68,81.08,80.57,80.72,36910.0
2022-11-11 12:00:00,80.7,81.18,80.65,81.07,29568.0,80.7,81.18,80.65,81.07,29568.0
2022-11-11 12:30:00,81.09,81.29,80.92,80.94,37472.0,81.09,81.29,80.92,80.94,37472.0
2022-11-11 13:00:00,80.94,81.56,80.93,81.52,24367.0,80.94,81.56,80.93,81.52,24367.0
2022-11-11 13:30:00,81.55,81.62,81.41,81.41,23782.0,81.55,81.62,81.41,81.41,23782.0
2022-11-11 14:00:00,81.4,81.56,81.36,81.55,30692.0,81.4,81.56,81.36,81.55,30692.0
2022-11-11 14:30:00,81.54,82.03,81.54,81.99,40948.0,81.54,82.03,81.54,81.99,40948.0
2022-11-11 15:00:00,82.0,82.11,81.65,82.06,47860.0,82.0,82.11,81.65,82.06,47860.0
2022-11-11 15:30:00,82.04,82.42,82.0,82.12,168247.0,82.04,82.42,82.0,82.12,168247.0
2022-11-14 09:30:00,84.96,86.29,83.93,83.98,320365.0,84.96,86.29,83.93,83.98,320365.0
2022-11-14 10:00:00,84.02,85.68,83.75,85.11,178146.0,84.02,85.68,83.75,85.11,178146.0
2022-11-14 10:30:00,85.13,85.7,85.07,85.2,134629.0,85.13,85.7,85.07,85.2,134629.0
2022-11-14 11:00:00,85.23,85.23,84.14,84.31,65454.0,85.23,85.23,84.14,84.31,65454.0
2022-11-14 11:30:00,84.3,84.9,84.29,84.63,54395.0,84.3,84.9,84.29,84.63,54395.0
2022-11-14 12:00:00,84.62,85.16,84.59,84.9,50740.0,84.62,85.16,84.59,84.9,50740.0
2022-11-14 12:30:00,84.9,85.59,84.82,84.84,57330.0,84.9,85.59,84.82,84.84,57330.0
2022-11-14 13:00:00,84.91,85.42,84.89,85.31,64881.0,84.91,85.42,84.89,85.31,64881.0
2022-11-14 13:30:00,85.29,85.34,85.11,85.17,60849.0,85.29,85.34,85.11,85.17,60849.0
2022-11-14 14:00:00,85.15,85.22,84.75,85.22,75189.0,85.15,85.22,84.75,85.22,75189.0
2022-11-14 14:30:00,85.22,85.56,85.19,85.52,71151.0,85.22,85.56,85.19,85.52,71151.0
2022-11-14 15:00:00,85.52,85.66,85.15,85.24,80893.0,85.52,85.66,85.15,85.24,80893.0
2022-11-14 15:30:00,85.22,85.4,84.36,84.4,200165.0,85.22,85.4,84.36,84.4,200165.0
2022-11-15 09:30:00,85.3,85.84,84.78,85.75,67431.0,85.3,85.84,84.78,85.75,67431.0
2022-11-15 10:00:00,85.74,86.43,85.47,86.24,34151.0,85.74,86.43,85.47,86.24,34151.0
2022-11-15 10:30:00,86.23,86.78,86.15,86.73,37652.0,86.23,86.78,86.15,86.73,37652.0
2022-11-15 11:00:00,86.78,87.01,86.48,86.98,38896.0,86.78,87.01,86.48,86.98,38896.0
2022-11-15 11:30:00,87.0,87.44,86.79,86.82,25467.0,87.0,87.44,86.79,86.82,25467.0
2022-11-15 12:00:00,86.8,86.8,85.92,86.06,74129.0,86.8,86.8,85.92,86.06,74129.0
2022-11-15 12:30:00,86.03,86.63,86.02,86.4,37529.0,86.03,86.63,86.02,86.4,37529.0
2022-11-15 13:00:00,86.4,86.42,85.48,85.7,48331.0,86.4,86.42,85.48,85.7,48331.0
2022-11-15 13:30:00,85.69,85.99,85.57,85.87,54036.0,85.69,85.99,85.57,85.87,54036.0
2022-11-15 14:00:00,85.86,86.07,85.68,85.98,54208.0,85.86,86.07,85.68,85.98,54208.0
2022-11-15 14:30:00,85.95,86.15,85.83,85.99,41257.0,85.95,86.15,85.83,85.99,41257.0
2022-11-15 15:00:00,85.96,86.67,85.87,86.6,29684.0,85.96,86.67,85.87,86.6,29684.0
2022-11-15 15:30:00,86.61,86.7,86.13,86.18,99583.0,86.61,86.7,86.13,86.18,99583.0
2022-11-16 09:30:00,86.69,86.69,85.71,85.71,30198.0,86.69,86.69,85.71,85.71,30198.0
2022-11-16 10:00:00,85.65,86.48,85.56,86.26,34962.0,85.65,86.48,85.56,86.26,34962.0
2022-11-16 10:30:00,86.29,86.4,86.03,86.19,29106.0,86.29,86.4,86.03,86.19,29106.0
2022-11-16 11:00:00,86.25,86.51,86.07,86.34,25991.0,86.25,86.51,86.07,86.34,25991.0
2022-11-16 11:30:00,86.31,86.41,86.12,86.28,17294.0,86.31,86.41,86.12,86.28,17294.0
2022-11-16 12:00:00,86.3,86.31,85.99,86.2,29840.0,86.3,86.31,85.99,86.2,29840.0
2022-11-16 12:30:00,86.22,86.45,86.19,86.19,24222.0,86.22,86.45,86.19,86.19,24222.0
2022-11-16 13:00:00,86.17,86.18,85.61,85.74,20217.0,86.17,86.18,85.61,85.74,20217.0
2022-11-16 13:30:00,85.78,86.02,85.51,85.98,36282.0,85.78,86.02,85.51,85.98,36282.0
2022-11-16 14:00:00,85.95,86.08,85.89,86.0,34589.0,85.95,86.08,85.89,86.0,34589.0
2022-11-16 14:30:00,86.02,86.3,85.88,86.26,47797.0,86.02,86.3,85.88,86.26,47797.0
2022-11-16 15:00:00,86.25,86.35,85.97,86.05,52086.0,86.25,86.35,85.97,86.05,52086.0
2022-11-16 15:30:00,86.03,86.17,85.75,85.83,216149.0,86.03,86.17,85.75,85.83,216149.0
2022-11-17 09:30:00,85.66,86.64,85.63,86.08,48103.0,85.66,86.64,85.63,86.08,48103.0
2022-11-17 10:00:00,86.1,86.87,85.96,86.7,34709.0,86.1,86.87,85.96,86.7,34709.0
2022-11-17 10:30:00,86.72,87.0,86.04,86.14,32861.0,86.72,87.0,86.04,86.14,32861.0
2022-11-17 11:00:00,86.17,86.81,86.16,86.81,30716.0,86.17,86.81,86.16,86.81,30716.0
2022-11-17 11:30:00,86.79,87.3,86.72,87.05,59705.0,86.79,87.3,86.72,87.05,59705.0
2022-11-17 12:00:00,87.11,87.25,86.96,87.22,32686.0,87.11,87.25,86.96,87.22,32686.0
2022-11-17 12:30:00,87.22,87.59,87.21,87.56,23316.0,87.22,87.59,87.21,87.56,23316.0
2022-11-17 13:00:00,87.54,87.92,87.43,87.58,30055.0,87.54,87.92,87.43,87.58,30055.0
2022-11-17 13:30:00,87.57,87.58,87.3,87.44,28145.0,87.57,87.58,87.3,87.44,28145.0
2022-11-17 14:00:00,87.45,87.65,87.33,87.36,20268.0,87.45,87.65,87.33,87.36,20268.0
2022-11-17 14:30:00,87.36,87.54,87.26,87.26,35805.0,87.36,87.54,87.26,87.26,35805.0
2022-11-17 15:00:00,87.25,87.27,86.99,87.2,41092.0,87.25,87.27,86.99,87.2,41092.0
2022-11-17 15:30:00,87.21,87.45,87.14,87.44,180343.0,87.21,87.45,87.14,87.44,180343.0
2022-11-18 09:30:00,88.04,88.06,87.65,87.84,22014.0,88.04,88.06,87.65,87.84,22014.0
2022-11-18 10:00:00,87.84,88.38,87.66,88.03,71104.0,87.84,88.38,87.66,88.03,71104.0
2022-11-18 10:30:00,88.0,88.21,87.67,87.82,20580.0,88.0,88.21,87.67,87.82,20580.0
2022-11-18 11:00:00,87.84,88.66,87.74,88.59,23628.0,87.84,88.66,87.74,88.59,23628.0
2022-11-18 11:30:00,88.63,88.76,88.07,88.17,30553.0,88.63,88.76,88.07,88.17,30553.0
2022-11-18 12:00:00,88.14,88.2,87.72,88.02,33022.0,88.14,88.2,87.72,88.02,33022.0
2022-11-18 12:30:00,88.09,88.14,87.93,88.14,40352.0,88.09,88.14,87.93,88.14,40352.0
2022-11-18 13:00:00,88.14,88.25,87.98,88.2,12868.0,88.14,88.25,87.98,88.2,12868.0
2022-11-18 13:30:00,88.15,88.23,87.97,88.17,9289.0,88.15,88.23,87.97,88.17,9289.0
2022-11-18 14:00:00,88.13,88.22,87.97,88.19,13163.0,88.13,88.22,87.97,88.19,13163.0
2022-11-18 14:30:00,88.15,88.22,88.07,88.12,12987.0,88.15,88.22,88.07,88.12,12987.0
2022-11-18 15:00:00,88.16,88.29,87.95,88.28,31060.0,88.16,88.29,87.95,88.28,31060.0
2022-11-18 15:30:00,88.28,88.46,88.21,88.31,104163.0,88.28,88.46,88.21,88.31,104163.0
2022-11-21 09:30:00,88.67,88.71,87.97,88.35,29009.0,88.67,88.71,87.97,88.35,29009.0
2022-11-21 10:00:00,88.37,88.53,88.27,88.48,32002.0,88.37,88.53,88.27,88.48,32002.0
2022-11-21 10:30:00,88.43,88.69,88.41,88.48,37267.0,88.43,88.69,88.41,88.48,37267.0
2022-11-21 11:00:00,88.5,88.7,88.28,88.67,45036.0,88.5,88.7,88.28,88.67,45036.0
2022-11-21 11:30:00,88.66,88.66,88.33,88.4,26953.0,88.66,88.66,88.33,88.4,26953.0
2022-11-21 12:00:00,88.39,88.39,88.15,88.29,30070.0,88.39,88.39,88.15,88.29,30070.0
2022-11-21 12:30:00,88.29,88.55,88.29,88.48,52458.0,88.29,88.55,88.29,88.48,52458.0
2022-11-21 13:00:00,88.48,88.84,88.47,88.67,27301.0,88.48,88.84,88.47,88.67,27301.0
2022-11-21 13:30:00,88.67,88.86,88.49,88.73,30781.0,88.67,88.86,88.49,88.73,30781.0
2022-11-21 14:00:00,88.73,88.83,88.52,88.61,36229.0,88.73,88.83,88.52,88.61,36229.0
2022-11-21 14:30:00,88.53,88.68,88.38,88.51,30691.0,88.53,88.68,88.38,88.51,30691.0
2022-11-21 15:00:00,88.51,88.74,88.48,88.54,39437.0,88.51,88.74,88.48,88.54,39437.0
2022-11-21 15:30:00,88.51,88.58,88.41,88.53,167510.0,88.51,88.58,88.41,88.53,167510.0
2022-11-22 09:30:00,88.99,89.02,88.01,88.74,30286.0,88.99,89.02,88.01,88.74,30286.0
2022-11-22 10:00:00,88.7,88.96,88.45,88.64,38874.0,88.7,88.96,88.45,88.64,38874.0
2022-11-22 10:30:00,88.64,88.88,88.51,88.77,20348.0,88.64,88.88,88.51,88.77,20348.0
2022-11-22 11:00:00,88.77,88.92,88.71,88.86,23366.0,88.77,88.92,88.71,88.86,23366.0
2022-11-22 11:30:00,88.86,88.92,88.7,88.87,29488.0,88.86,88.92,88.7,88.87,29488.0
2022-11-22 12:00:00,88.88,88.95,88.71,88.77,12540.0,88.88,88.95,88.71,88.77,12540.0
2022-11-22 12:30:00,88.76,88.8,88.69,88.74,11009.0,88.76,88.8,88.69,88.74,11009.0
2022-11-22 13:00:00,88.73,88.99,88.73,88.84,10743.0,88.73,88.99,88.73,88.84,10743.0
2022-11-22 13:30:00,88.83,88.89,88.72,88.78,22192.0,88.83,88.89,88.72,88.78,22192.0
2022-11-22 14:00:00,88.82,88.82,88.38,88.61,26084.0,88.82,88.82,88.38,88.61,26084.0
2022-11-22 14:30:00,88.61,88.78,88.57,88.77,24587.0,88.61,88.78,88.57,88.77,24587.0
2022-11-22 15:00:00,88.77,89.14,88.74,89.02,29098.0,88.77,89.14,88.74,89.02,29098.0
2022-11-22 15:30:00,89.05,91.63,89.02,91.2,775488.0,89.05,91.63,89.02,91.2,775488.0
2022-11-23 09:30:00,95.09,99.74,94.9,98.76,999131.0,95.09,99.74,94.9,98.76,999131.0
2022-11-23 10:00:00,98.78,99.27,97.39,97.51,444917.0,98.78,99.27,97.39,97.51,444917.0
2022-11-23 10:30:00,97.51,98.69,97.5,98.04,318523.0,97.51,98.69,97.5,98.04,318523.0
2022-11-23 11:00:00,98.04,98.57,97.9,98.05,108862.0,98.04,98.57,97.9,98.05,108862.0
2022-11-23 11:30:00,98.05,98.25,97.66,97.97,113262.0,98.05,98.25,97.66,97.97,113262.0
2022-11-23 12:00:00,97.97,98.15,97.35,97.54,89082.0,97.97,98.15,97.35,97.54,89082.0
2022-11-23 12:30:00,97.56,98.0,97.06,97.46,57549.0,97.56,98.0,97.06,97.46,57549.0
2022-11-23 13:00:00,97.46,98.07,97.19,98.06,69291.0,97.46,98.07,97.19,98.06,69291.0
2022-11-23 13:30:00,98.04,98.07,97.44,97.47,143630.0,98.04,98.07,97.44,97.47,143630.0
2022-11-23 14:00:00,97.47,98.15,97.47,98.06,101367.0,97.47,98.15,97.47,98.06,101367.0
2022-11-23 14:30:00,98.05,98.25,97.99,98.07,92756.0,98.05,98.25,97.99,98.07,92756.0
2022-11-23 15:00:00,98.05,98.54,97.89,98.15,170797.0,98.05,98.54,97.89,98.15,170797.0
2022-11-23 15:30:00,98.18,98.25,97.54,97.81,357048.0,98.18,98.25,97.54,97.81,357048.0
2022-11-25 09:30:00,97.46,98.43,96.31,97.07,97855.0,97.46,98.43,96.31,97.07,97855.0
2022-11-25 10:00:00,97.21,97.64,96.76,97.42,55793.0,97.21,97.64,96.76,97.42,55793.0
2022-11-25 10:30:00,97.42,97.54,97.08,97.37,29587.0,97.42,97.54,97.08,97.37,29587.0
2022-11-25 11:00:00,97.34,97.43,97.09,97.17,32946.0,97.34,97.43,97.09,97.17,32946.0
2022-11-25 11:30:00,97.22,97.37,96.98,97.35,22415.0,97.22,97.37,96.98,97.35,22415.0
2022-11-25 12:00:00,97.35,97.52,96.99,97.0,23599.0,97.35,97.52,96.99,97.0,23599.0
2022-11-25 12:30:00,96.98,97.04,96.57,97.02,128705.0,96.98,97.04,96.57,97.02,128705.0
2022-11-28 09:30:00,97.25,98.86,96.52,98.47,194188.0,97.25,98.86,96.52,98.47,194188.0
2022-11-28 10:00:00,98.58,100.24,98.57,100.15,144373.0,98.58,100.24,98.57,100.15,144373.0
2022-11-28 10:30:00,100.21,100.3,99.05,99.98,133384.0,100.21,100.3,99.05,99.98,133384.0
2022-11-28 11:00:00,99.98,100.03,99.59,99.88,69151.0,99.98,100.03,99.59,99.88,69151.0
2022-11-28 11:30:00,99.88,99.93,99.18,99.2,62898.0,99.88,99.93,99.18,99.2,62898.0
2022-11-28 12:00:00,99.23,99.37,98.52,98.84,152834.0,99.23,99.37,98.52,98.84,152834.0
2022-11-28 12:30:00,98.89,98.98,98.64,98.9,78988.0,98.89,98.98,98.64,98.9,78988.0
2022-11-28 13:00:00,98.87,99.39,98.38,98.51,39476.0,98.87,99.39,98.38,98.51,39476.0
2022-11-28 13:30:00,98.51,99.04,98.23,99.02,102815.0,98.51,99.04,98.23,99.02,102815.0
2022-11-28 14:00:00,99.01,99.41,98.92,99.28,46071.0,99.01,99.41,98.92,99.28,46071.0
2022-11-28 14:30:00,99.32,99.43,98.8,98.87,59837.0,99.32,99.43,98.8,98.87,59837.0
2022-11-28 15:00:00,98.88,98.91,98.23,98.5,32030.0,98.88,98.91,98.23,98.5,32030.0
2022-11-28 15:30:00,98.48,98.75,98.28,98.73,230479.0,98.48,98.75,98.28,98.73,230479.0
2022-11-29 09:30:00,99.03,99.56,98.26,98.6,87871.0,99.03,99.56,98.26,98.6,87871.0
2022-11-29 10:00:00,98.55,98.72,98.22,98.43,44972.0,98.55,98.72,98.22,98.43,44972.0
2022-11-29 10:30:00,98.46,98.51,97.82,98.09,29562.0,98.46,98.51,97.82,98.09,29562.0
2022-11-29 11:00:00,98.09,98.15,97.32,97.86,38554.0,98.09,98.15,97.32,97.86,38554.0
2022-11-29 11:30:00,97.9,98.0,97.65,97.87,35172.0,97.9,98.0,97.65,97.87,35172.0
2022-11-29 12:00:00,97.84,97.91,97.42,97.6,33422.0,97.84,97.91,97.42,97.6,33422.0
2022-11-29 12:30:00,97.56,97.73,97.04,97.08,59706.0,97.56,97.73,97.04,97.08,59706.0
2022-11-29 13:00:00,97.11,97.54,97.09,97.2,35820.0,97.11,97.54,97.09,97.2,35820.0
2022-11-29 13:30:00,97.14,97.53,97.12,97.36,47496.0,97.14,97.53,97.12,97.36,47496.0
2022-11-29 14:00:00,97.34,97.74,97.31,97.59,31814.0,97.34,97.74,97.31,97.59,31814.0
2022-11-29 14:30:00,97.54,97.54,97.21,97.46,25540.0,97.54,97.54,97.21,97.46,25540.0
2022-11-29 15:00:00,97.46,97.57,97.29,97.47,34382.0,97.46,97.57,97.29,97.47,34382.0
2022-11-29 15:30:00,97.48,97.55,97.0,97.12,160827.0,97.48,97.55,97.0,97.12,160827.0
2022-11-30 09:30:00,98.51,99.95,97.85,99.95,217045.0,98.51,99.95,97.85,99.95,217045.0
2022-11-30 10:00:00,99.89,99.94,98.95,99.08,106016.0,99.89,99.94,98.95,99.08,106016.0
2022-11-30 10:30:00,99.04,99.34,98.7,98.7,41484.0,99.04,99.34,98.7,98.7,41484.0
2022-11-30 11:00:00,98.71,99.18,98.57,98.88,45974.0,98.71,99.18,98.57,98.88,45974.0
2022-11-30 11:30:00,98.93,99.76,98.71,99.7,74668.0,98.93,99.76,98.71,99.7,74668.0
2022-11-30 12:00:00,99.72,99.98,99.33,99.96,60714.0,99.72,99.98,99.33,99.96,60714.0
2022-11-30 12:30:00,99.96,99.98,99.53,99.95,63773.0,99.96,99.98,99.53,99.95,63773.0
2022-11-30 13:00:00,99.93,100.4,99.91,100.35,118610.0,99.93,100.4,99.91,100.35,118610.0
2022-11-30 13:30:00,100.34,100.98,100.22,100.91,98987.0,100.34,100.98,100.22,100.91,98987.0
2022-11-30 14:00:00,100.93,101.12,100.44,100.83,86282.0,100.93,101.12,100.44,100.83,86282.0
2022-11-30 14:30:00,100.77,100.94,100.54,100.85,23812.0,100.77,100.94,100.54,100.85,23812.0
2022-11-30 15:00:00,100.88,101.1,100.57,101.02,68595.0,100.88,101.1,100.57,101.02,68595.0
2022-11-30 15:30:00,101.04,101.28,100.87,101.0,270491.0,101.04,101.28,100.87,101.0,270491.0
2022-12-01 09:30:00,100.71,100.76,99.29,100.23,77267.0,100.71,100.76,99.29,100.23,77267.0
2022-12-01 10:00:00,100.27,101.2,99.95,100.8,71507.0,100.27,101.2,99.95,100.8,71507.0
2022-12-01 10:30:00,100.67,101.83,100.46,101.81,57209.0,100.67,101.83,100.46,101.81,57209.0
2022-12-01 11:00:00,101.84,101.93,101.43,101.6,48360.0,101.84,101.93,101.43,101.6,48360.0
2022-12-01 11:30:00,101.63,101.81,101.33,101.36,62616.0,101.63,101.81,101.33,101.36,62616.0
2022-12-01 12:00:00,101.38,101.38,100.55,100.81,85054.0,101.38,101.38,100.55,100.81,85054.0
2022-12-01 12:30:00,100.83,101.22,100.79,101.0,34014.0,100.83,101.22,100.79,101.0,34014.0
2022-12-01 13:00:00,100.97,101.29,100.88,101.13,128995.0,100.97,101.29,100.88,101.13,128995.0
2022-12-01 13:30:00,101.13,101.42,101.05,101.32,70514.0,101.13,101.42,101.05,101.32,70514.0
2022-12-01 14:00:00,101.32,101.82,101.31,101.8,60160.0,101.32,101.82,101.31,101.8,60160.0
2022-12-01 14:30:00,101.8,102.11,101.76,102.07,62742.0,101.8,102.11,101.76,102.07,62742.0
2022-12-01 15:00:00,102.09,102.2,101.93,102.02,62876.0,102.09,102.2,101.93,102.02,62876.0
2022-12-01 15:30:00,102.02,103.06,102.01,103.06,432205.0,102.02,103.06,102.01,103.06,432205.0
2022-12-02 09:30:00,103.14,104.95,102.74,104.84,131918.0,103.14,104.95,102.74,104.84,131918.0
2022-12-02 10:00:00,104.94,105.24,104.2,105.07,118365.0,104.94,105.24,104.2,105.07,118365.0
2022-12-02 10:30:00,105.02,105.11,104.64,104.83,92393.0,105.02,105.11,104.64,104.83,92393.0
2022-12-02 11:00:00,104.81,105.44,104.56,105.44,70700.0,104.81,105.44,104.56,105.44,70700.0
2022-12-02 11:30:00,105.45,106.69,105.36,106.55,178822.0,105.45,106.69,105.36,106.55,178822.0
2022-12-02 12:00:00,106.46,106.72,105.98,106.47,94061.0,106.46,106.72,105.98,106.47,94061.0
2022-12-02 12:30:00,106.5,106.53,105.88,106.18,75127.0,106.5,106.53,105.88,106.18,75127.0
2022-12-02 13:00:00,106.2,106.23,105.38,105.62,121703.0,106.2,106.23,105.38,105.62,121703.0
2022-12-02 13:30:00,105.59,105.68,104.9,105.3,63924.0,105.59,105.68,104.9,105.3,63924.0
2022-12-02 14:00:00,105.28,105.34,104.85,105.24,65386.0,105.28,105.34,104.85,105.24,65386.0
2022-12-02 14:30:00,105.26,106.04,105.24,106.03,78084.0,105.26,106.04,105.24,106.03,78084.0
2022-12-02 15:00:00,106.03,106.24,105.88,106.12,156868.0,106.03,106.24,105.88,106.12,156868.0
2022-12-02 15:30:00,106.1,106.15,105.49,105.54,219157.0,106.1,106.15,105.49,105.54,219157.0
2022-12-05 09:30:00,105.0,105.34,104.03,104.03,63172.0,105.0,105.34,104.03,104.03,63172.0
2022-12-05 10:00:00,104.09,104.58,103.91,104.36,76998.0,104.09,104.58,103.91,104.36,76998.0
2022-12-05 10:30:00,104.36,104.59,104.15,104.59,35157.0,104.36,104.59,104.15,104.59,35157.0
2022-12-05 11:00:00,104.62,105.12,104.6,105.11,37477.0,104.62,105.12,104.6,105.11,37477.0
2022-12-05 11:30:00,105.12,105.14,104.46,104.66,59793.0,105.12,105.14,104.46,104.66,59793.0
2022-12-05 12:00:00,104.54,104.76,104.39,104.63,57780.0,104.54,104.76,104.39,104.63,57780.0
2022-12-05 12:30:00,104.61,104.61,104.39,104.46,25259.0,104.61,104.61,104.39,104.46,25259.0
2022-12-05 13:00:00,104.45,104.45,104.08,104.23,17088.0,104.45,104.45,104.08,104.23,17088.0
2022-12-05 13:30:00,104.22,104.23,103.7,103.7,14635.0,104.22,104.23,103.7,103.7,14635.0
2022-12-05 14:00:00,103.72,103.94,103.62,103.88,14175.0,103.72,103.94,103.62,103.88,14175.0
2022-12-05 14:30:00,103.87,103.9,103.72,103.89,17377.0,103.87,103.9,103.72,103.89,17377.0
2022-12-05 15:00:00,103.9,103.92,103.25,103.25,31790.0,103.9,103.92,103.25,103.25,31790.0
2022-12-05 15:30:00,103.26,103.62,103.25,103.55,134860.0,103.26,103.62,103.25,103.55,134860.0
2022-12-06 09:30:00,103.07,103.44,102.01,102.35,45740.0,103.07,103.44,102.01,102.35,45740.0
2022-12-06 10:00:00,102.34,102.68,101.91,102.43,32795.0,102.34,102.68,101.91,102.43,32795.0
2022-12-06 10:30:00,102.35,102.47,102.09,102.43,25558.0,102.35,102.47,102.09,102.43,25558.0
2022-12-06 11:00:00,102.43,102.48,102.07,102.09,22194.0,102.43,102.48,102.07,102.09,22194.0
2022-12-06 11:30:00,102.09,102.23,101.86,102.08,15232.0,102.09,102.23,101.86,102.08,15232.0
2022-12-06 12:00:00,102.09,102.2,101.84,101.96,12433.0,102.09,102.2,101.84,101.96,12433.0
2022-12-06 12:30:00,102.0,102.01,101.75,101.93,11793.0,102.0,102.01,101.75,101.93,11793.0
2022-12-06 13:00:00,101.88,101.91,101.19,101.27,20824.0,101.88,101.91,101.19,101.27,20824.0
2022-12-06 13:30:00,101.33,101.52,101.17,101.52,32545.0,101.33,101.52,101.17,101.52,32545.0
2022-12-06 14:00:00,101.64,101.9,101.57,101.69,19488.0,101.64,101.9,101.57,101.69,19488.0
2022-12-06 14:30:00,101.64,101.77,101.51,101.63,19762.0,101.64,101.77,101.51,101.63,19762.0
2022-12-06 15:00:00,101.63,101.75,101.3,101.52,31331.0,101.63,101.75,101.3,101.52,31331.0
2022-12-06 15:30:00,101.51,102.38,101.51,102.22,167724.0,101.51,102.38,101.51,102.22,167724.0
2022-12-07 09:30:00,101.09,102.39,101.09,101.94,53479.0,101.09,102.39,101.09,101.94,53479.0
2022-12-07 10:00:00,101.88,102.81,101.66,102.74,80818.0,101.88,102.81,101.66,102.74,80818.0
2022-12-07 10:30:00,102.66,103.26,102.45,103.08,49362.0,102.66,103.26,102.45,103.08,49362.0
2022-12-07 11:00:00,103.11,103.14,102.4,102.46,44339.0,103.11,103.14,102.4,102.46,44339.0
2022-12-07 11:30:00,102.43,102.86,102.18,102.85,25495.0,102.43,102.86,102.18,102.85,25495.0
2022-12-07 12:00:00,102.92,103.16,102.59,103.0,53102.0,102.92,103.16,102.59,103.0,53102.0
2022-12-07 12:30:00,103.0,103.34,102.9,103.15,26281.0,103.0,103.34,102.9,103.15,26281.0
2022-12-07 13:00:00,103.14,103.49,103.04,103.37,16845.0,103.14,103.49,103.04,103.37,16845.0
2022-12-07 13:30:00,103.4,103.4,102.98,103.14,49107.0,103.4,103.4,102.98,103.14,49107.0
2022-12-07 14:00:00,103.15,103.27,103.06,103.2,19904.0,103.15,103.27,103.06,103.2,19904.0
2022-12-07 14:30:00,103.19,103.63,103.11,103.56,31951.0,103.19,103.63,103.11,103.56,31951.0
2022-12-07 15:00:00,103.59,103.78,103.3,103.63,78544.0,103.59,103.78,103.3,103.63,78544.0
2022-12-07 15:30:00,103.62,103.94,103.62,103.66,152467.0,103.62,103.94,103.62,103.66,152467.0
2022-12-08 09:30:00,103.99,104.45,103.17,104.23,40868.0,103.99,104.45,103.17,104.23,40868.0
2022-12-08 10:00:00,104.24,104.41,103.88,104.09,21463.0,104.24,104.41,103.88,104.09,21463.0
2022-12-08 10:30:00,104.12,104.46,104.04,104.4,15063.0,104.12,104.46,104.04,104.4,15063.0
2022-12-08 11:00:00,104.45,104.46,103.74,104.03,18175.0,104.45,104.46,103.74,104.03,18175.0
2022-12-08 11:30:00,104.0,104.12,103.96,104.04,10917.0,104.0,104.12,103.96,104.04,10917.0
2022-12-08 12:00:00,104.0,104.14,103.82,104.0,12476.0,104.0,104.14,103.82,104.0,12476.0
2022-12-08 12:30:00,103.96,104.18,103.67,104.12,44233.0,103.96,104.18,103.67,104.12,44233.0
2022-12-08 13:00:00,104.11,104.25,104.02,104.15,39018.0,104.11,104.25,104.02,104.15,39018.0
2022-12-08 13:30:00,104.15,104.29,103.97,104.19,10621.0,104.15,104.29,103.97,104.19,10621.0
2022-12-08 14:00:00,104.21,104.22,103.83,103.95,13958.0,104.21,104.22,103.83,103.95,13958.0
2022-12-08 14:30:00,103.96,104.21,103.75,104.18,20509.0,103.96,104.21,103.75,104.18,20509.0
2022-12-08 15:00:00,104.15,104.62,104.03,104.31,31548.0,104.15,104.62,104.03,104.31,31548.0
2022-12-08 15:30:00,104.3,104.6,104.25,104.39,117612.0,104.3,104.6,104.25,104.39,117612.0
2022-12-09 09:30:00,104.23,104.35,103.65,104.05,37601.0,104.23,104.35,103.65,104.05,37601.0
2022-12-09 10:00:00,104.11,104.33,103.81,104.11,34522.0,104.11,104.33,103.81,104.11,34522.0
2022-12-09 10:30:00,104.17,104.46,104.05,104.29,33761.0,104.17,104.46,104.05,104.29,33761.0
2022-12-09 11:00:00,104.3,104.31,103.41,103.66,21596.0,104.3,104.31,103.41,103.66,21596.0
2022-12-09 11:30:00,103.64,104.04,103.61,103.98,14392.0,103.64,104.04,103.61,103.98,14392.0
2022-12-09 12:00:00,103.98,103.98,103.61,103.61,13022.0,103.98,103.98,103.61,103.61,13022.0
2022-12-09 12:30:00,103.59,103.74,103.51,103.52,18415.0,103.59,103.74,103.51,103.52,18415.0
2022-12-09 13:00:00,103.5,103.58,102.94,103.55,20995.0,103.5,103.58,102.94,103.55,20995.0
2022-12-09 13:30:00,103.53,103.56,103.29,103.29,26397.0,103.53,103.56,103.29,103.29,26397.0
2022-12-09 14:00:00,103.25,103.35,103.1,103.33,20286.0,103.25,103.35,103.1,103.33,20286.0
2022-12-09 14:30:00,103.31,103.36,103.14,103.23,15917.0,103.31,103.36,103.14,103.23,15917.0
2022-12-09 15:00:00,103.19,103.22,102.89,103.07,27173.0,103.19,103.22,102.89,103.07,27173.0
2022-12-09 15:30:00,103.06,103.06,102.28,102.32,109187.0,103.06,103.06,102.28,102.32,109187.0
2022-12-12 09:30:00,102.35,104.09,102.25,103.8,112631.0,102.35,104.09,102.25,103.8,112631.0
2022-12-12 10:00:00,103.82,104.55,103.81,104.35,61763.0,103.82,104.55,103.81,104.35,61763.0
2022-12-12 10:30:00,104.38,104.88,104.29,104.62,42276.0,104.38,104.88,104.29,104.62,42276.0
2022-12-12 11:00:00,104.61,104.98,104.15,104.76,56213.0,104.61,104.98,104.15,104.76,56213.0
2022-12-12 11:30:00,104.72,105.14,104.42,105.09,77161.0,104.72,105.14,104.42,105.09,77161.0
2022-12-12 12:00:00,105.09,105.27,104.98,105.2,61970.0,105.09,105.27,104.98,105.2,61970.0
2022-12-12 12:30:00,105.2,105.47,105.18,105.37,55287.0,105.2,105.47,105.18,105.37,55287.0
2022-12-12 13:00:00,105.34,105.49,104.94,105.12,120600.0,105.34,105.49,104.94,105.12,120600.0
2022-12-12 13:30:00,105.1,105.48,105.1,105.41,78040.0,105.1,105.48,105.1,105.41,78040.0
2022-12-12 14:00:00,105.5,105.76,105.49,105.58,40813.0,105.5,105.76,105.49,105.58,40813.0
2022-12-12 14:30:00,105.55,105.77,105.36,105.76,53767.0,105.55,105.77,105.36,105.76,53767.0
2022-12-12 15:00:00,105.76,105.97,105.65,105.97,85925.0,105.76,105.97,105.65,105.97,85925.0
2022-12-12 15:30:00,105.97,106.35,105.95,106.24,228858.0,105.97,106.35,105.95,106.24,228858.0
2022-12-13 09:30:00,107.01,107.65,106.88,107.26,134338.0,107.01,107.65,106.88,107.26,134338.0
2022-12-13 10:00:00,107.09,107.25,106.55,107.13,150616.0,107.09,107.25,106.55,107.13,150616.0
2022-12-13 10:30:00,107.16,107.19,106.81,106.98,62107.0,107.16,107.19,106.81,106.98,62107.0
2022-12-13 11:00:00,107.07,107.42,106.64,107.38,51737.0,107.07,107.42,106.64,107.38,51737.0
2022-12-13 11:30:00,107.47,107.61,106.83,107.12,30490.0,107.47,107.61,106.83,107.12,30490.0
2022-12-13 12:00:00,107.13,107.13,106.68,106.94,53509.0,107.13,107.13,106.68,106.94,53509.0
2022-12-13 12:30:00,106.9,107.15,106.85,106.96,85667.0,106.9,107.15,106.85,106.96,85667.0
2022-12-13 13:00:00,106.96,107.38,106.95,107.03,51241.0,106.96,107.38,106.95,107.03,51241.0
2022-12-13 13:30:00,107.06,107.11,106.85,107.05,65573.0,107.06,107.11,106.85,107.05,65573.0
2022-12-13 14:00:00,107.06,107.26,107.02,107.17,33530.0,107.06,107.26,107.02,107.17,33530.0
2022-12-13 14:30:00,107.2,107.52,107.0,107.11,24207.0,107.2,107.52,107.0,107.11,24207.0
2022-12-13 15:00:00,107.08,107.44,106.89,107.43,54140.0,107.08,107.44,106.89,107.43,54140.0
2022-12-13 15:30:00,107.43,107.91,107.02,107.08,207027.0,107.43,107.91,107.02,107.08,207027.0
2022-12-14 09:30:00,107.07,107.89,106.51,107.84,70747.0,107.07,107.89,106.51,107.84,70747.0
2022-12-14 10:00:00,107.88,107.93,107.44,107.86,26491.0,107.88,107.93,107.44,107.86,26491.0
2022-12-14 10:30:00,107.84,108.18,107.64,107.92,56388.0,107.84,108.18,107.64,107.92,56388.0
2022-12-14 11:00:00,107.95,108.16,107.53,107.98,24802.0,107.95,108.16,107.53,107.98,24802.0
2022-12-14 11:30:00,107.98,108.04,107.67,107.8,26620.0,107.98,108.04,107.67,107.8,26620.0
2022-12-14 12:00:00,107.81,108.07,107.76,107.87,29547.0,107.81,108.07,107.76,107.87,29547.0
2022-12-14 12:30:00,107.86,108.86,107.85,108.79,113467.0,107.86,108.86,107.85,108.79,113467.0
2022-12-14 13:00:00,108.82,108.82,108.3,108.37,42355.0,108.82,108.82,108.3,108.37,42355.0
2022-12-14 13:30:00,108.35,108.94,108.08,108.9,63145.0,108.35,108.94,108.08,108.9,63145.0
2022-12-14 14:00:00,108.88,109.07,108.0,108.8,85894.0,108.88,109.07,108.0,108.8,85894.0
2022-12-14 14:30:00,108.8,109.0,107.96,108.61,92856.0,108.8,109.0,107.96,108.61,92856.0
2022-12-14 15:00:00,108.61,109.25,108.51,108.54,118393.0,108.61,109.25,108.51,108.54,118393.0
2022-12-14 15:30:00,108.35,108.67,108.02,108.37,216899.0,108.35,108.67,108.02,108.37,216899.0
2022-12-15 09:30:00,108.17,109.56,107.25,107.3,116347.0,108.17,109.56,107.25,107.3,116347.0
2022-12-15 10:00:00,107.33,107.57,106.81,107.14,53794.0,107.33,107.57,106.81,107.14,53794.0
2022-12-15 10:30:00,107.1,107.87,106.96,107.15,119801.0,107.1,107.87,106.96,107.15,119801.0
2022-12-15 11:00:00,107.22,107.94,107.18,107.62,86726.0,107.22,107.94,107.18,107.62,86726.0
2022-12-15 11:30:00,107.67,108.0,107.54,107.63,54188.0,107.67,108.0,107.54,107.63,54188.0
2022-12-15 12:00:00,107.66,108.0,107.6,107.65,34208.0,107.66,108.0,107.6,107.65,34208.0
2022-12-15 12:30:00,107.65,107.8,107.41,107.59,48256.0,107.65,107.8,107.41,107.59,48256.0
2022-12-15 13:00:00,107.61,108.0,107.43,107.84,25656.0,107.61,108.0,107.43,107.84,25656.0
2022-12-15 13:30:00,107.84,108.01,107.63,107.85,47658.0,107.84,108.01,107.63,107.85,47658.0
2022-12-15 14:00:00,107.84,107.85,107.36,107.84,53045.0,107.84,107.85,107.36,107.84,53045.0
2022-12-15 14:30:00,107.92,108.66,107.91,108.63,59664.0,107.92,108.66,107.91,108.63,59664.0
2022-12-15 15:00:00,108.66,108.76,108.05,108.51,43418.0,108.66,108.76,108.05,108.51,43418.0
2022-12-15 15:30:00,108.49,108.62,108.16,108.62,153804.0,108.49,108.62,108.16,108.62,153804.0
2022-12-16 09:30:00,107.73,108.58,107.23,107.99,115039.0,107.73,108.58,107.23,107.99,115039.0
2022-12-16 10:00:00,108.0,108.03,107.16,107.4,72525.0,108.0,108.03,107.16,107.4,72525.0
2022-12-16 10:30:00,107.41,107.86,107.32,107.71,39251.0,107.41,107.86,107.32,107.71,39251.0
2022-12-16 11:00:00,107.73,108.65,107.66,108.24,136100.0,107.73,108.65,107.66,108.24,136100.0
2022-12-16 11:30:00,108.23,108.26,107.84,107.99,67872.0,108.23,108.26,107.84,107.99,67872.0
2022-12-16 12:00:00,108.02,108.21,107.82,108.21,62372.0,108.02,108.21,107.82,108.21,62372.0
2022-12-16 12:30:00,108.21,108.73,107.96,108.0,33194.0,108.21,108.73,107.96,108.0,33194.0
2022-12-16 13:00:00,108.02,108.13,107.69,107.81,36985.0,108.02,108.13,107.69,107.81,36985.0
2022-12-16 13:30:00,107.78,107.85,107.13,107.71,105431.0,107.78,107.85,107.13,107.71,105431.0
2022-12-16 14:00:00,107.74,108.14,107.69,107.91,47447.0,107.74,108.14,107.69,107.91,47447.0
2022-12-16 14:30:00,107.89,108.26,107.76,108.19,141532.0,107.89,108.26,107.76,108.19,141532.0
2022-12-16 15:00:00,108.15,108.57,108.06,108.49,126200.0,108.15,108.57,108.06,108.49,126200.0
2022-12-16 15:30:00,108.52,108.92,108.37,108.59,214527.0,108.52,108.92,108.37,108.59,214527.0
2022-12-19 09:30:00,108.63,108.63,106.0,106.05,90876.0,108.63,108.63,106.0,106.05,90876.0
2022-12-19 10:00:00,106.12,106.92,105.81,106.18,91322.0,106.12,106.92,105.81,106.18,91322.0
2022-12-19 10:30:00,106.22,106.9,106.01,106.71,45433.0,106.22,106.9,106.01,106.71,45433.0
2022-12-19 11:00:00,106.71,107.12,106.63,107.05,39277.0,106.71,107.12,106.63,107.05,39277.0
2022-12-19 11:30:00,107.05,107.08,106.75,106.94,25232.0,107.05,107.08,106.75,106.94,25232.0
2022-12-19 12:00:00,106.91,107.14,106.47,106.49,22078.0,106.91,107.14,106.47,106.49,22078.0
2022-12-19 12:30:00,106.42,106.85,106.39,106.73,36953.0,106.42,106.85,106.39,106.73,36953.0
2022-12-19 13:00:00,106.73,107.35,106.73,107.11,19923.0,106.73,107.35,106.73,107.11,19923.0
2022-12-19 13:30:00,107.09,107.12,106.63,106.68,23970.0,107.09,107.12,106.63,106.68,23970.0
2022-12-19 14:00:00,106.67,106.77,106.49,106.49,22337.0,106.67,106.77,106.49,106.49,22337.0
2022-12-19 14:30:00,106.46,106.89,106.46,106.78,24569.0,106.46,106.89,106.46,106.78,24569.0
2022-12-19 15:00:00,106.8,106.8,106.36,106.46,33382.0,106.8,106.8,106.36,106.46,33382.0
2022-12-19 15:30:00,106.44,106.71,106.2,106.62,118837.0,106.44,106.71,106.2,106.62,118837.0
2022-12-20 09:30:00,105.92,106.75,105.56,106.04,41486.0,105.92,106.75,105.56,106.04,41486.0
2022-12-20 10:00:00,106.04,106.3,105.88,106.08,59820.0,106.04,106.3,105.88,106.08,59820.0
2022-12-20 10:30:00,106.15,106.41,105.88,106.28,24533.0,106.15,106.41,105.88,106.28,24533.0
2022-12-20 11:00:00,106.32,106.41,106.04,106.08,56748.0,106.32,106.41,106.04,106.08,56748.0
2022-12-20 11:30:00,106.08,106.22,105.8,106.22,26684.0,106.08,106.22,105.8,106.22,26684.0
2022-12-20 12:00:00,106.27,106.75,106.26,106.42,22800.0,106.27,106.75,106.26,106.42,22800.0
2022-12-20 12:30:00,106.4,106.42,105.9,106.0,21079.0,106.4,106.42,105.9,106.0,21079.0
2022-12-20 13:00:00,106.02,106.22,105.85,106.13,24012.0,106.02,106.22,105.85,106.13,24012.0
2022-12-20 13:30:00,106.15,106.26,105.94,106.12,31571.0,106.15,106.26,105.94,106.12,31571.0
2022-12-20 14:00:00,106.12,106.33,106.03,106.22,24594.0,106.12,106.33,106.03,106.22,24594.0
2022-12-20 14:30:00,106.2,106.2,105.91,106.05,29875.0,106.2,106.2,105.91,106.05,29875.0
2022-12-20 15:00:00,106.06,106.21,105.9,106.1,45130.0,106.06,106.21,105.9,106.1,45130.0
2022-12-20 15:30:00,106.13,106.41,106.11,106.26,134989.0,106.13,106.41,106.11,106.26,134989.0
2022-12-21 09:30:00,105.94,106.96,105.65,106.23,56154.0,105.94,106.96,105.65,106.23,56154.0
2022-12-21 10:00:00,106.16,106.84,106.03,106.62,33778.0,106.16,106.84,106.03,106.62,33778.0
2022-12-21 10:30:00,106.64,107.08,106.61,106.98,39141.0,106.64,107.08,106.61,106.98,39141.0
2022-12-21 11:00:00,107.0,107.03,106.69,106.84,33472.0,107.0,107.03,106.69,106.84,33472.0
2022-12-21 11:30:00,106.86,107.07,106.54,106.57,34647.0,106.86,107.07,106.54,106.57,34647.0
2022-12-21 12:00:00,106.55,106.59,106.04,106.25,42852.0,106.55,106.59,106.04,106.25,42852.0
2022-12-21 12:30:00,106.28,106.44,106.04,106.15,40966.0,106.28,106.44,106.04,106.15,40966.0
2022-12-21 13:00:00,106.17,106.45,106.16,106.27,17210.0,106.17,106.45,106.16,106.27,17210.0
2022-12-21 13:30:00,106.24,106.42,106.08,106.34,18496.0,106.24,106.42,106.08,106.34,18496.0
2022-12-21 14:00:00,106.36,106.47,105.95,105.98,41137.0,106.36,106.47,105.95,105.98,41137.0
2022-12-21 14:30:00,105.98,106.05,105.61,105.62,57963.0,105.98,106.05,105.61,105.62,57963.0
2022-12-21 15:00:00,105.57,105.58,104.64,104.65,117719.0,105.57,105.58,104.64,104.65,117719.0
2022-12-21 15:30:00,104.65,105.01,104.53,104.59,320392.0,104.65,105.01,104.53,104.59,320392.0
2022-12-22 09:30:00,104.61,105.01,103.99,104.32,69943.0,104.61,105.01,103.99,104.32,69943.0
2022-12-22 10:00:00,104.32,104.96,104.15,104.7,59385.0,104.32,104.96,104.15,104.7,59385.0
2022-12-22 10:30:00,104.65,104.82,104.11,104.23,43466.0,104.65,104.82,104.11,104.23,43466.0
2022-12-22 11:00:00,104.2,105.12,104.15,104.91,51437.0,104.2,105.12,104.15,104.91,51437.0
2022-12-22 11:30:00,104.92,105.18,104.91,105.01,43878.0,104.92,105.18,104.91,105.01,43878.0
2022-12-22 12:00:00,105.02,105.25,104.85,104.85,45450.0,105.02,105.25,104.85,104.85,45450.0
2022-12-22 12:30:00,104.83,105.05,104.81,104.92,40127.0,104.83,105.05,104.81,104.92,40127.0
2022-12-22 13:00:00,104.88,104.91,104.58,104.59,34651.0,104.88,104.91,104.58,104.59,34651.0
2022-12-22 13:30:00,104.59,105.05,104.53,105.05,43458.0,104.59,105.05,104.53,105.05,43458.0
2022-12-22 14:00:00,105.06,105.07,104.87,105.05,35421.0,105.06,105.07,104.87,105.05,35421.0
2022-12-22 14:30:00,105.0,105.12,104.97,105.11,100708.0,105.0,105.12,104.97,105.11,100708.0
2022-12-22 15:00:00,105.12,105.47,105.1,105.45,68866.0,105.12,105.47,105.1,105.45,68866.0
2022-12-22 15:30:00,105.45,105.7,104.97,105.66,175130.0,105.45,105.7,104.97,105.66,175130.0
2022-12-23 09:30:00,105.01,105.56,104.11,104.49,27988.0,105.01,105.56,104.11,104.49,27988.0
2022-12-23 10:00:00,104.57,104.78,104.1,104.47,29631.0,104.57,104.78,104.1,104.47,29631.0
2022-12-23 10:30:00,104.52,104.7,104.19,104.22,15591.0,104.52,104.7,104.19,104.22,15591.0
2022-12-23 11:00:00,104.19,104.69,104.13,104.52,41103.0,104.19,104.69,104.13,104.52,41103.0
2022-12-23 11:30:00,104.52,104.94,104.52,104.7,66079.0,104.52,104.94,104.52,104.7,66079.0
2022-12-23 12:00:00,104.73,104.84,104.58,104.79,9776.0,104.73,104.84,104.58,104.79,9776.0
2022-12-23 12:30:00,104.81,104.83,104.38,104.56,11005.0,104.81,104.83,104.38,104.56,11005.0
2022-12-23 13:00:00,104.56,104.68,104.43,104.43,10121.0,104.56,104.68,104.43,104.43,10121.0
2022-12-23 13:30:00,104.47,104.62,103.92,104.11,28031.0,104.47,104.62,103.92,104.11,28031.0
2022-12-23 14:00:00,104.09,104.35,104.02,104.34,20908.0,104.09,104.35,104.02,104.34,20908.0
2022-12-23 14:30:00,104.31,104.34,104.06,104.32,18031.0,104.31,104.34,104.06,104.32,18031.0
2022-12-23 15:00:00,104.3,104.33,103.87,103.98,29001.0,104.3,104.33,103.87,103.98,29001.0
2022-12-23 15:30:00,104.0,104.46,103.9,104.46,91205.0,104.0,104.46,103.9,104.46,91205.0
2022-12-27 09:30:00,104.5,104.85,103.48,103.67,18644.0,104.5,104.85,103.48,103.67,18644.0
2022-12-27 10:00:00,103.56,103.84,103.24,103.76,21257.0,103.56,103.84,103.24,103.76,21257.0
2022-12-27 10:30:00,103.64,103.74,102.79,102.81,30643.0,103.64,103.74,102.79,102.81,30643.0
2022-12-27 11:00:00,102.8,103.04,102.74,102.97,26621.0,102.8,103.04,102.74,102.97,26621.0
2022-12-27 11:30:00,103.0,103.1,102.77,102.81,15916.0,103.0,103.1,102.77,102.81,15916.0
2022-12-27 12:00:00,102.79,102.94,102.45,102.48,19567.0,102.79,102.94,102.45,102.48,19567.0
2022-12-27 12:30:00,102.46,102.69,102.46,102.66,19007.0,102.46,102.69,102.46,102.66,19007.0
2022-12-27 13:00:00,102.68,102.71,102.49,102.55,24798.0,102.68,102.71,102.49,102.55,24798.0
2022-12-27 13:30:00,102.51,102.74,102.49,102.58,17889.0,102.51,102.74,102.49,102.58,17889.0
2022-12-27 14:00:00,102.6,102.77,102.57,102.61,14018.0,102.6,102.77,102.57,102.61,14018.0
2022-12-27 14:30:00,102.62,102.76,102.28,102.7,29055.0,102.62,102.76,102.28,102.7,29055.0
2022-12-27 15:00:00,102.78,102.99,102.39,102.63,31487.0,102.78,102.99,102.39,102.63,31487.0
2022-12-27 15:30:00,102.65,102.75,102.03,102.19,98389.0,102.65,102.75,102.03,102.19,98389.0
2022-12-28 09:30:00,101.98,102.73,101.3,102.71,24281.0,101.98,102.73,101.3,102.71,24281.0
2022-12-28 10:00:00,102.74,103.1,102.74,102.93,23295.0,102.74,103.1,102.74,102.93,23295.0
2022-12-28 10:30:00,102.97,103.08,102.56,102.91,54553.0,102.97,103.08,102.56,102.91,54553.0
2022-12-28 11:00:00,102.94,102.95,102.68,102.7,24244.0,102.94,102.95,102.68,102.7,24244.0
2022-12-28 11:30:00,102.69,102.8,102.44,102.58,31649.0,102.69,102.8,102.44,102.58,31649.0
2022-12-28 12:00:00,102.57,102.64,102.17,102.31,29473.0,102.57,102.64,102.17,102.31,29473.0
2022-12-28 12:30:00,102.29,102.72,102.24,102.66,19375.0,102.29,102.72,102.24,102.66,19375.0
2022-12-28 13:00:00,102.67,102.91,102.35,102.35,15821.0,102.67,102.91,102.35,102.35,15821.0
2022-12-28 13:30:00,102.34,102.45,102.17,102.22,17317.0,102.34,102.45,102.17,102.22,17317.0
2022-12-28 14:00:00,102.25,102.27,101.86,101.95,27974.0,102.25,102.27,101.86,101.95,27974.0
2022-12-28 14:30:00,101.92,102.02,101.49,101.61,74993.0,101.92,102.02,101.49,101.61,74993.0
2022-12-28 15:00:00,101.63,101.69,101.49,101.64,43080.0,101.63,101.69,101.49,101.64,43080.0
2022-12-28 15:30:00,101.64,101.87,101.63,101.72,108328.0,101.64,101.87,101.63,101.72,108328.0
2022-12-29 09:30:00,101.87,103.25,101.67,102.98,25210.0,101.87,103.25,101.67,102.98,25210.0
2022-12-29 10:00:00,103.1,103.22,102.57,102.64,27002.0,103.1,103.22,102.57,102.64,27002.0
2022-12-29 10:30:00,102.59,102.91,102.35,102.5,96385.0,102.59,102.91,102.35,102.5,96385.0
2022-12-29 11:00:00,102.57,103.02,102.35,102.51,57572.0,102.57,103.02,102.35,102.51,57572.0
2022-12-29 11:30:00,102.53,103.24,102.51,103.23,40098.0,102.53,103.24,102.51,103.23,40098.0
2022-12-29 12:00:00,103.27,103.45,103.11,103.33,23611.0,103.27,103.45,103.11,103.33,23611.0
2022-12-29 12:30:00,103.34,103.36,103.02,103.22,15264.0,103.34,103.36,103.02,103.22,15264.0
2022-12-29 13:00:00,103.26,103.31,103.02,103.03,9993.0,103.26,103.31,103.02,103.03,9993.0
2022-12-29 13:30:00,103.03,103.13,103.0,103.13,10084.0,103.03,103.13,103.0,103.13,10084.0
2022-12-29 14:00:00,103.15,103.16,102.76,102.97,26689.0,103.15,103.16,102.76,102.97,26689.0
2022-12-29 14:30:00,102.97,103.11,102.88,102.88,16750.0,102.97,103.11,102.88,102.88,16750.0
2022-12-29 15:00:00,102.85,103.15,102.71,102.72,17951.0,102.85,103.15,102.71,102.72,17951.0
2022-12-29 15:30:00,102.71,102.86,102.44,102.44,72382.0,102.71,102.86,102.44,102.44,72382.0
2022-12-30 09:30:00,101.92,102.31,101.41,101.67,17788.0,101.92,102.31,101.41,101.67,17788.0
2022-12-30 10:00:00,101.74,101.95,101.65,101.74,8978.0,101.74,101.95,101.65,101.74,8978.0
2022-12-30 10:30:00,101.71,101.79,101.15,101.5,37511.0,101.71,101.79,101.15,101.5,37511.0
2022-12-30 11:00:00,101.45,101.63,101.29,101.43,24450.0,101.45,101.63,101.29,101.43,24450.0
2022-12-30 11:30:00,101.35,101.53,101.22,101.22,25865.0,101.35,101.53,101.22,101.22,25865.0
2022-12-30 12:00:00,101.25,101.32,100.95,101.0,21561.0,101.25,101.32,100.95,101.0,21561.0
2022-12-30 12:30:00,101.01,101.4,100.97,101.4,34720.0,101.01,101.4,100.97,101.4,34720.0
2022-12-30 13:00:00,101.4,101.7,101.37,101.61,9921.0,101.4,101.7,101.37,101.61,9921.0
2022-12-30 13:30:00,101.59,101.88,101.59,101.88,16436.0,101.59,101.88,101.59,101.88,16436.0
2022-12-30 14:00:00,101.82,102.07,101.79,102.02,18559.0,101.82,102.07,101.79,102.02,18559.0
2022-12-30 14:30:00,102.03,102.29,102.03,102.28,10340.0,102.03,102.29,102.03,102.28,10340.0
2022-12-30 15:00:00,102.28,102.64,102.14,102.62,23188.0,102.28,102.64,102.14,102.62,23188.0
2022-12-30 15:30:00,102.57,103.57,102.42,103.49,185136.0,102.57,103.57,102.42,103.49,185136.0
2023-01-03 09:30:00,103.0,103.33,102.61,102.82,116988.0,103.0,103.33,102.61,102.82,116988.0
2023-01-03 10:00:00,102.67,103.28,102.67,102.91,39014.0,102.67,103.28,102.67,102.91,39014.0
2023-01-03 10:30:00,102.86,102.86,102.2,102.39,20691.0,102.86,102.86,102.2,102.39,20691.0
2023-01-03 11:00:00,102.42,102.52,101.93,102.52,38777.0,102.42,102.52,101.93,102.52,38777.0
2023-01-03 11:30:00,102.45,102.49,101.51,101.7,23374.0,102.45,102.49,101.51,101.7,23374.0
2023-01-03 12:00:00,101.73,101.93,101.62,101.78,24539.0,101.73,101.93,101.62,101.78,24539.0
2023-01-03 12:30:00,101.78,102.02,101.54,101.82,23099.0,101.78,102.02,101.54,101.82,23099.0
2023-01-03 13:00:00,101.81,102.08,101.63,102.03,17812.0,101.81,102.08,101.63,102.03,17812.0
2023-01-03 13:30:00,102.06,102.23,101.97,102.18,19995.0,102.06,102.23,101.97,102.18,19995.0
2023-01-03 14:00:00,102.14,102.23,102.0,102.08,20047.0,102.14,102.23,102.0,102.08,20047.0
2023-01-03 14:30:00,102.09,102.09,101.26,101.27,37157.0,102.09,102.09,101.26,101.27,37157.0
2023-01-03 15:00:00,101.31,101.43,100.71,100.81,32483.0,101.31,101.43,100.71,100.81,32483.0
2023-01-03 15:30:00,100.8,101.09,100.52,100.56,120933.0,100.8,101.09,100.52,100.56,120933.0
2023-01-04 09:30:00,103.69,104.54,102.26,103.31,172305.0,103.69,104.54,102.26,103.31,172305.0
2023-01-04 10:00:00,103.3,103.73,102.89,103.62,183835.0,103.3,103.73,102.89,103.62,183835.0
2023-01-04 10:30:00,103.57,104.76,103.44,104.68,94774.0,103.57,104.76,103.44,104.68,94774.0
2023-01-04 11:00:00,104.73,104.79,104.33,104.53,58098.0,104.73,104.79,104.33,104.53,58098.0
2023-01-04 11:30:00,104.57,104.93,104.52,104.63,28299.0,104.57,104.93,104.52,104.63,28299.0
2023-01-04 12:00:00,104.63,105.95,104.52,105.28,186230.0,104.63,105.95,104.52,105.28,186230.0
2023-01-04 12:30:00,105.35,106.41,105.32,106.16,173982.0,105.35,106.41,105.32,106.16,173982.0
2023-01-04 13:00:00,106.13,106.15,105.66,105.93,101566.0,106.13,106.15,105.66,105.93,101566.0
2023-01-04 13:30:00,105.93,106.62,105.85,105.89,161386.0,105.93,106.62,105.85,105.89,161386.0
2023-01-04 14:00:00,106.03,106.47,105.81,106.12,144692.0,106.03,106.47,105.81,106.12,144692.0
2023-01-04 14:30:00,106.13,106.82,106.04,106.72,85797.0,106.13,106.82,106.04,106.72,85797.0
2023-01-04 15:00:00,106.69,106.93,106.09,106.18,60502.0,106.69,106.93,106.09,106.18,60502.0
2023-01-04 15:30:00,106.2,106.93,106.06,106.91,203960.0,106.2,106.93,106.06,106.91,203960.0
2023-01-05 09:30:00,107.0,107.0,105.88,106.01,84523.0,107.0,107.0,105.88,106.01,84523.0
2023-01-05 10:00:00,105.96,106.86,105.77,106.83,179516.0,105.96,106.86,105.77,106.83,179516.0
2023-01-05 10:30:00,106.75,106.9,106.17,106.18,91584.0,106.75,106.9,106.17,106.18,91584.0
2023-01-05 11:00:00,106.18,106.5,105.88,106.24,121354.0,106.18,106.5,105.88,106.24,121354.0
2023-01-05 11:30:00,106.19,106.46,106.08,106.31,41095.0,106.19,106.46,106.08,106.31,41095.0
2023-01-05 12:00:00,106.32,106.58,106.11,106.19,52240.0,106.32,106.58,106.11,106.19,52240.0
2023-01-05 12:30:00,106.21,106.65,106.19,106.31,39237.0,106.21,106.65,106.19,106.31,39237.0
2023-01-05 13:00:00,106.3,107.59,105.92,107.53,236785.0,106.3,107.59,105.92,107.53,236785.0
2023-01-05 13:30:00,107.48,107.58,107.02,107.21,29384.0,107.48,107.58,107.02,107.21,29384.0
2023-01-05 14:00:00,107.19,107.27,106.86,107.18,28903.0,107.19,107.27,106.86,107.18,28903.0
2023-01-05 14:30:00,107.17,107.45,107.08,107.35,59777.0,107.17,107.45,107.08,107.35,59777.0
2023-01-05 15:00:00,107.33,107.34,106.98,107.12,31041.0,107.33,107.34,106.98,107.12,31041.0
2023-01-05 15:30:00,107.14,107.32,106.58,106.9,238325.0,107.14,107.32,106.58,106.9,238325.0
2023-01-06 09:30:00,108.17,108.17,106.9,107.19,135154.0,108.17,108.17,106.9,107.19,135154.0
2023-01-06 10:00:00,107.3,107.72,107.07,107.54,77026.0,107.3,107.72,107.07,107.54,77026.0
2023-01-06 10:30:00,107.68,108.0,107.48,107.87,40801.0,107.68,108.0,107.48,107.87,40801.0
2023-01-06 11:00:00,107.86,108.88,107.82,108.6,145577.0,107.86,108.88,107.82,108.6,145577.0
2023-01-06 11:30:00,108.6,108.91,108.49,108.56,44903.0,108.6,108.91,108.49,108.56,44903.0
2023-01-06 12:00:00,108.53,108.73,108.35,108.45,39422.0,108.53,108.73,108.35,108.45,39422.0
2023-01-06 12:30:00,108.45,108.7,108.2,108.69,113378.0,108.45,108.7,108.2,108.69,113378.0
2023-01-06 13:00:00,108.69,108.88,108.64,108.88,20054.0,108.69,108.88,108.64,108.88,20054.0
2023-01-06 13:30:00,108.87,109.07,108.39,108.84,176605.0,108.87,109.07,108.39,108.84,176605.0
2023-01-06 14:00:00,108.87,109.29,108.52,108.52,150746.0,108.87,109.29,108.52,108.52,150746.0
2023-01-06 14:30:00,108.5,109.05,108.48,108.91,103612.0,108.5,109.05,108.48,108.91,103612.0
2023-01-06 15:00:00,108.92,109.2,108.66,108.96,112027.0,108.92,109.2,108.66,108.96,112027.0
2023-01-06 15:30:00,108.95,109.05,108.42,108.71,279464.0,108.95,109.05,108.42,108.71,279464.0
2023-01-09 09:30:00,109.83,110.25,105.95,106.4,253535.0,109.83,110.25,105.95,106.4,253535.0
2023-01-09 10:00:00,106.29,107.83,106.03,107.55,195552.0,106.29,107.83,106.03,107.55,195552.0
2023-01-09 10:30:00,107.6,107.64,106.53,107.09,76002.0,107.6,107.64,106.53,107.09,76002.0
2023-01-09 11:00:00,107.12,107.64,106.93,107.4,68959.0,107.12,107.64,106.93,107.4,68959.0
2023-01-09 11:30:00,107.36,107.39,106.91,107.1,58883.0,107.36,107.39,106.91,107.1,58883.0
2023-01-09 12:00:00,107.07,107.5,106.99,107.26,51106.0,107.07,107.5,106.99,107.26,51106.0
2023-01-09 12:30:00,107.31,107.31,106.77,107.05,67799.0,107.31,107.31,106.77,107.05,67799.0
2023-01-09 13:00:00,107.05,107.58,107.02,107.55,49563.0,107.05,107.58,107.02,107.55,49563.0
2023-01-09 13:30:00,107.58,109.8,107.48,108.5,369696.0,107.58,109.8,107.48,108.5,369696.0
2023-01-09 14:00:00,108.5,108.65,107.66,108.0,68852.0,108.5,108.65,107.66,108.0,68852.0
2023-01-09 14:30:00,108.01,108.21,107.58,107.73,67121.0,108.01,108.21,107.58,107.73,67121.0
2023-01-09 15:00:00,107.73,107.74,106.97,107.26,63345.0,107.73,107.74,106.97,107.26,63345.0
2023-01-09 15:30:00,107.3,107.65,106.99,107.13,220187.0,107.3,107.65,106.99,107.13,220187.0
2023-01-10 09:30:00,107.26,109.1,106.99,109.01,56091.0,107.26,109.1,106.99,109.01,56091.0
2023-01-10 10:00:00,109.12,110.69,108.95,110.48,162348.0,109.12,110.69,108.95,110.48,162348.0
2023-01-10 10:30:00,110.53,111.37,110.38,111.19,72368.0,110.53,111.37,110.38,111.19,72368.0
2023-01-10 11:00:00,111.16,111.8,111.12,111.35,160505.0,111.16,111.8,111.12,111.35,160505.0
2023-01-10 11:30:00,111.52,111.52,110.79,110.79,73984.0,111.52,111.52,110.79,110.79,73984.0
2023-01-10 12:00:00,110.73,111.13,110.21,111.01,62734.0,110.73,111.13,110.21,111.01,62734.0
2023-01-10 12:30:00,110.99,111.01,110.44,110.75,51823.0,110.99,111.01,110.44,110.75,51823.0
2023-01-10 13:00:00,110.75,111.07,110.73,110.95,41445.0,110.75,111.07,110.73,110.95,41445.0
2023-01-10 13:30:00,110.95,111.29,110.83,111.02,156807.0,110.95,111.29,110.83,111.02,156807.0
2023-01-10 14:00:00,111.04,111.41,110.9,111.38,58759.0,111.04,111.41,110.9,111.38,58759.0
2023-01-10 14:30:00,111.37,111.45,110.79,111.22,211334.0,111.37,111.45,110.79,111.22,211334.0
2023-01-10 15:00:00,111.22,111.93,111.02,111.93,237235.0,111.22,111.93,111.02,111.93,237235.0
2023-01-10 15:30:00,111.91,111.97,111.1,111.4,434665.0,111.91,111.97,111.1,111.4,434665.0
2023-01-11 09:30:00,111.23,112.7,110.03,111.23,120875.0,111.23,112.7,110.03,111.23,120875.0
2023-01-11 10:00:00,111.23,111.5,109.44,110.25,131600.0,111.23,111.5,109.44,110.25,131600.0
2023-01-11 10:30:00,110.25,110.81,109.97,110.15,134721.0,110.25,110.81,109.97,110.15,134721.0
2023-01-11 11:00:00,110.17,110.54,109.48,109.68,139389.0,110.17,110.54,109.48,109.68,139389.0
2023-01-11 11:30:00,109.78,109.86,109.14,109.34,52738.0,109.78,109.86,109.14,109.34,52738.0
2023-01-11 12:00:00,109.39,110.09,109.29,109.92,34112.0,109.39,110.09,109.29,109.92,34112.0
2023-01-11 12:30:00,109.95,110.29,109.83,109.9,21100.0,109.95,110.29,109.83,109.9,21100.0
2023-01-11 13:00:00,109.89,110.29,109.79,110.27,37466.0,109.89,110.29,109.79,110.27,37466.0
2023-01-11 13:30:00,110.3,110.64,110.23,110.64,40650.0,110.3,110.64,110.23,110.64,40650.0
2023-01-11 14:00:00,110.69,110.76,110.33,110.43,39118.0,110.69,110.76,110.33,110.43,39118.0
2023-01-11 14:30:00,110.52,110.91,110.4,110.7,129581.0,110.52,110.91,110.4,110.7,129581.0
2023-01-11 15:00:00,110.73,110.74,110.26,110.4,27668.0,110.73,110.74,110.26,110.4,27668.0
2023-01-11 15:30:00,110.4,111.26,110.38,111.17,173922.0,110.4,111.26,110.38,111.17,173922.0
2023-01-12 09:30:00,110.5,110.99,110.01,110.67,33949.0,110.5,110.99,110.01,110.67,33949.0
2023-01-12 10:00:00,110.65,111.17,110.43,110.68,97608.0,110.65,111.17,110.43,110.68,97608.0
2023-01-12 10:30:00,110.69,111.04,110.58,110.63,33435.0,110.69,111.04,110.58,110.63,33435.0
2023-01-12 11:00:00,110.55,110.87,110.52,110.73,18210.0,110.55,110.87,110.52,110.73,18210.0
2023-01-12 11:30:00,110.65,110.78,110.5,110.78,15575.0,110.65,110.78,110.5,110.78,15575.0
2023-01-12 12:00:00,110.75,110.82,110.58,110.71,17755.0,110.75,110.82,110.58,110.71,17755.0
2023-01-12 12:30:00,110.74,111.31,110.66,111.01,189055.0,110.74,111.31,110.66,111.01,189055.0
2023-01-12 13:00:00,111.1,111.69,111.09,111.38,207815.0,111.1,111.69,111.09,111.38,207815.0
2023-01-12 13:30:00,111.33,111.88,111.33,111.88,57724.0,111.33,111.88,111.33,111.88,57724.0
2023-01-12 14:00:00,111.86,112.35,111.74,112.25,90391.0,111.86,112.35,111.74,112.25,90391.0
2023-01-12 14:30:00,112.22,112.3,111.87,112.12,72858.0,112.22,112.3,111.87,112.12,72858.0
2023-01-12 15:00:00,112.14,112.43,111.92,112.2,145127.0,112.14,112.43,111.92,112.2,145127.0
2023-01-12 15:30:00,112.19,113.65,112.15,113.59,252751.0,112.19,113.65,112.15,113.59,252751.0
2023-01-13 09:30:00,112.69,114.5,111.87,114.44,84986.0,112.69,114.5,111.87,114.44,84986.0
2023-01-13 10:00:00,114.44,114.8,114.12,114.79,141486.0,114.44,114.8,114.12,114.79,141486.0
2023-01-13 10:30:00,114.79,114.79,114.12,114.45,52218.0,114.79,114.79,114.12,114.45,52218.0
2023-01-13 11:00:00,114.41,114.44,113.72,113.82,95650.0,114.41,114.44,113.72,113.82,95650.0
2023-01-13 11:30:00,113.82,114.19,113.45,113.61,65121.0,113.82,114.19,113.45,113.61,65121.0
2023-01-13 12:00:00,113.61,114.22,113.52,114.11,83460.0,113.61,114.22,113.52,114.11,83460.0
2023-01-13 12:30:00,114.18,114.25,113.23,113.27,32240.0,114.18,114.25,113.23,113.27,32240.0
2023-01-13 13:00:00,113.24,113.29,113.0,113.23,29008.0,113.24,113.29,113.0,113.23,29008.0
2023-01-13 13:30:00,113.18,113.45,113.16,113.42,29874.0,113.18,113.45,113.16,113.42,29874.0
2023-01-13 14:00:00,113.4,113.4,112.14,112.34,90211.0,113.4,113.4,112.14,112.34,90211.0
2023-01-13 14:30:00,112.34,112.35,111.96,112.2,43194.0,112.34,112.35,111.96,112.2,43194.0
2023-01-13 15:00:00,112.14,112.58,111.97,112.58,35305.0,112.14,112.58,111.97,112.58,35305.0
2023-01-13 15:30:00,112.6,112.97,112.51,112.72,169354.0,112.6,112.97,112.51,112.72,169354.0
2023-01-17 09:30:00,111.55,112.14,111.02,112.08,99233.0,111.55,112.14,111.02,112.08,99233.0
2023-01-17 10:00:00,112.09,112.83,111.92,112.78,151383.0,112.09,112.83,111.92,112.78,151383.0
2023-01-17 10:30:00,112.78,112.95,112.49,112.53,64396.0,112.78,112.95,112.49,112.53,64396.0
2023-01-17 11:00:00,112.5,112.77,112.15,112.59,56055.0,112.5,112.77,112.15,112.59,56055.0
2023-01-17 11:30:00,112.55,112.99,112.41,112.86,18200.0,112.55,112.99,112.41,112.86,18200.0
2023-01-17 12:00:00,112.86,112.9,112.45,112.46,15798.0,112.86,112.9,112.45,112.46,15798.0
2023-01-17 12:30:00,112.43,112.6,112.21,112.31,13489.0,112.43,112.6,112.21,112.31,13489.0
2023-01-17 13:00:00,112.33,112.43,111.92,112.13,23155.0,112.33,112.43,111.92,112.13,23155.0
2023-01-17 13:30:00,112.14,112.14,111.91,111.98,13511.0,112.14,112.14,111.91,111.98,13511.0
2023-01-17 14:00:00,111.99,112.17,111.78,112.07,20489.0,111.99,112.17,111.78,112.07,20489.0
2023-01-17 14:30:00,112.16,112.42,111.95,111.98,30806.0,112.16,112.42,111.95,111.98,30806.0
2023-01-17 15:00:00,111.98,112.12,111.81,112.01,58435.0,111.98,112.12,111.81,112.01,58435.0
2023-01-17 15:30:00,111.97,112.02,111.68,111.72,207177.0,111.97,112.02,111.68,111.72,207177.0
2023-01-18 09:30:00,111.31,112.05,111.25,111.55,50133.0,111.31,112.05,111.25,111.55,50133.0
2023-01-18 10:00:00,111.59,111.73,111.16,111.5,43831.0,111.59,111.73,111.16,111.5,43831.0
2023-01-18 10:30:00,111.5,111.53,110.93,111.18,60135.0,111.5,111.53,110.93,111.18,60135.0
2023-01-18 11:00:00,111.18,111.22,110.9,110.96,35266.0,111.18,111.22,110.9,110.96,35266.0
2023-01-18 11:30:00,110.99,111.01,110.33,110.91,21187.0,110.99,111.01,110.33,110.91,21187.0
2023-01-18 12:00:00,110.95,110.95,110.65,110.92,17426.0,110.95,110.95,110.65,110.92,17426.0
2023-01-18 12:30:00,110.89,111.0,110.65,110.87,72009.0,110.89,111.0,110.65,110.87,72009.0
2023-01-18 13:00:00,110.91,110.91,110.58,110.8,68809.0,110.91,110.91,110.58,110.8,68809.0
2023-01-18 13:30:00,110.87,111.05,110.7,110.9,89610.0,110.87,111.05,110.7,110.9,89610.0
2023-01-18 14:00:00,110.87,110.87,110.57,110.81,30604.0,110.87,110.87,110.57,110.81,30604.0
2023-01-18 14:30:00,110.78,111.33,110.77,111.27,69394.0,110.78,111.33,110.77,111.27,69394.0
2023-01-18 15:00:00,111.28,111.3,110.67,110.84,23228.0,111.28,111.3,110.67,110.84,23228.0
2023-01-18 15:30:00,110.8,110.85,110.66,110.69,103928.0,110.8,110.85,110.66,110.69,103928.0
2023-01-19 09:30:00,110.47,110.47,109.13,109.64,135016.0,110.47,110.47,109.13,109.64,135016.0
2023-01-19 10:00:00,109.55,109.92,109.36,109.56,52332.0,109.55,109.92,109.36,109.56,52332.0
2023-01-19 10:30:00,109.55,109.94,109.42,109.65,36926.0,109.55,109.94,109.42,109.65,36926.0
2023-01-19 11:00:00,109.68,109.71,109.09,109.5,76366.0,109.68,109.71,109.09,109.5,76366.0
2023-01-19 11:30:00,109.42,109.78,109.39,109.66,92637.0,109.42,109.78,109.39,109.66,92637.0
2023-01-19 12:00:00,109.69,109.91,109.5,109.61,20645.0,109.69,109.91,109.5,109.61,20645.0
2023-01-19 12:30:00,109.6,109.67,109.27,109.67,44024.0,109.6,109.67,109.27,109.67,44024.0
2023-01-19 13:00:00,109.7,109.9,109.66,109.74,29174.0,109.7,109.9,109.66,109.74,29174.0
2023-01-19 13:30:00,109.77,110.05,109.75,109.97,38160.0,109.77,110.05,109.75,109.97,38160.0
2023-01-19 14:00:00,110.0,110.09,109.92,110.0,37071.0,110.0,110.09,109.92,110.0,37071.0
2023-01-19 14:30:00,110.0,110.02,109.52,109.74,32517.0,110.0,110.02,109.52,109.74,32517.0
2023-01-19 15:00:00,109.75,110.0,109.73,109.89,24842.0,109.75,110.0,109.73,109.89,24842.0
2023-01-19 15:30:00,109.86,109.87,109.12,109.2,131920.0,109.86,109.87,109.12,109.2,131920.0
2023-01-20 09:30:00,109.47,110.35,109.29,110.27,69272.0,109.47,110.35,109.29,110.27,69272.0
2023-01-20 10:00:00,110.34,110.53,109.82,110.06,64542.0,110.34,110.53,109.82,110.06,64542.0
2023-01-20 10:30:00,109.97,110.02,109.67,109.97,21720.0,109.97,110.02,109.67,109.97,21720.0
2023-01-20 11:00:00,110.01,110.08,109.7,109.75,51219.0,110.01,110.08,109.7,109.75,51219.0
2023-01-20 11:30:00,109.74,109.95,109.73,109.95,17324.0,109.74,109.95,109.73,109.95,17324.0
2023-01-20 12:00:00,110.0,110.09,109.76,109.83,84598.0,110.0,110.09,109.76,109.83,84598.0
2023-01-20 12:30:00,109.84,109.91,109.64,109.78,26616.0,109.84,109.91,109.64,109.78,26616.0
2023-01-20 13:00:00,109.8,110.05,109.77,110.02,21600.0,109.8,110.05,109.77,110.02,21600.0
2023-01-20 13:30:00,110.04,110.18,109.88,109.99,32441.0,110.04,110.18,109.88,109.99,32441.0
2023-01-20 14:00:00,109.97,110.07,109.91,109.97,17061.0,109.97,110.07,109.91,109.97,17061.0
2023-01-20 14:30:00,110.0,110.5,109.95,110.36,89217.0,110.0,110.5,109.95,110.36,89217.0
2023-01-20 15:00:00,110.36,111.0,110.3,110.65,82100.0,110.36,111.0,110.3,110.65,82100.0
2023-01-20 15:30:00,110.63,111.03,110.24,110.75,231763.0,110.63,111.03,110.24,110.75,231763.0
2023-01-23 09:30:00,110.4,110.85,110.2,110.85,57306.0,110.4,110.85,110.2,110.85,57306.0
2023-01-23 10:00:00,110.78,111.09,110.55,110.85,66657.0,110.78,111.09,110.55,110.85,66657.0
2023-01-23 10:30:00,110.85,111.12,110.55,110.87,93503.0,110.85,111.12,110.55,110.87,93503.0
2023-01-23 11:00:00,110.88,111.55,110.74,111.04,38431.0,110.88,111.55,110.74,111.04,38431.0
2023-01-23 11:30:00,111.03,111.12,110.83,111.04,36950.0,111.03,111.12,110.83,111.04,36950.0
2023-01-23 12:00:00,111.04,111.14,110.62,110.86,19756.0,111.04,111.14,110.62,110.86,19756.0
2023-01-23 12:30:00,110.86,111.24,110.69,111.16,29888.0,110.86,111.24,110.69,111.16,29888.0
2023-01-23 13:00:00,111.16,111.29,110.78,110.91,32021.0,111.16,111.29,110.78,110.91,32021.0
2023-01-23 13:30:00,110.9,111.1,110.85,110.92,16040.0,110.9,111.1,110.85,110.92,16040.0
2023-01-23 14:00:00,110.87,110.97,110.78,110.83,12046.0,110.87,110.97,110.78,110.83,12046.0
2023-01-23 14:30:00,110.84,110.95,110.49,110.68,17108.0,110.84,110.95,110.49,110.68,17108.0
2023-01-23 15:00:00,110.75,111.13,110.75,111.03,50197.0,110.75,111.13,110.75,111.03,50197.0
2023-01-23 15:30:00,111.01,111.55,110.86,111.43,144527.0,111.01,111.55,110.86,111.43,144527.0
2023-01-24 09:30:00,111.45,113.65,111.26,113.56,82670.0,111.45,113.65,111.26,113.56,82670.0
2023-01-24 10:00:00,113.56,113.76,113.05,113.66,99461.0,113.56,113.76,113.05,113.66,99461.0
2023-01-24 10:30:00,113.63,113.88,113.29,113.75,72199.0,113.63,113.88,113.29,113.75,72199.0
2023-01-24 11:00:00,113.75,114.02,113.08,113.25,48855.0,113.75,114.02,113.08,113.25,48855.0
2023-01-24 11:30:00,113.28,113.33,112.81,112.92,24871.0,113.28,113.33,112.81,112.92,24871.0
2023-01-24 12:00:00,112.96,113.13,112.75,112.84,19945.0,112.96,113.13,112.75,112.84,19945.0
2023-01-24 12:30:00,112.79,113.04,112.79,112.91,11361.0,112.79,113.04,112.79,112.91,11361.0
2023-01-24 13:00:00,112.94,113.36,112.9,113.09,30133.0,112.94,113.36,112.9,113.09,30133.0
2023-01-24 13:30:00,113.14,113.76,113.09,113.61,26492.0,113.14,113.76,113.09,113.61,26492.0
2023-01-24 14:00:00,113.64,113.73,113.39,113.73,18888.0,113.64,113.73,113.39,113.73,18888.0
2023-01-24 14:30:00,113.73,113.89,113.6,113.72,23229.0,113.73,113.89,113.6,113.72,23229.0
2023-01-24 15:00:00,113.72,113.76,113.41,113.41,35144.0,113.72,113.76,113.41,113.41,35144.0
2023-01-24 15:30:00,113.44,113.94,113.01,113.82,169911.0,113.44,113.94,113.01,113.82,169911.0
2023-01-25 09:30:00,114.6,116.32,114.39,116.32,199737.0,114.6,116.32,114.39,116.32,199737.0
2023-01-25 10:00:00,116.29,116.3,115.4,115.81,252485.0,116.29,116.3,115.4,115.81,252485.0
2023-01-25 10:30:00,115.82,116.0,115.51,115.91,99314.0,115.82,116.0,115.51,115.91,99314.0
2023-01-25 11:00:00,115.92,115.92,115.56,115.6,108601.0,115.92,115.92,115.56,115.6,108601.0
2023-01-25 11:30:00,115.61,115.84,115.05,115.65,54076.0,115.61,115.84,115.05,115.65,54076.0
2023-01-25 12:00:00,115.62,115.73,115.35,115.53,90774.0,115.62,115.73,115.35,115.53,90774.0
2023-01-25 12:30:00,115.52,116.59,115.52,116.36,84922.0,115.52,116.59,115.52,116.36,84922.0
2023-01-25 13:00:00,116.37,116.41,115.77,115.93,47798.0,116.37,116.41,115.77,115.93,47798.0
2023-01-25 13:30:00,115.88,115.94,115.51,115.72,44575.0,115.88,115.94,115.51,115.72,44575.0
2023-01-25 14:00:00,115.7,115.83,115.53,115.67,43640.0,115.7,115.83,115.53,115.67,43640.0
2023-01-25 14:30:00,115.72,115.79,115.5,115.65,74359.0,115.72,115.79,115.5,115.65,74359.0
2023-01-25 15:00:00,115.65,115.67,115.13,115.62,124154.0,115.65,115.67,115.13,115.62,124154.0
2023-01-25 15:30:00,115.62,116.07,115.53,116.01,345113.0,115.62,116.07,115.53,116.01,345113.0
2023-01-26 09:30:00,116.0,116.07,115.03,115.26,101667.0,116.0,116.07,115.03,115.26,101667.0
2023-01-26 10:00:00,115.4,115.76,115.16,115.76,51501.0,115.4,115.76,115.16,115.76,51501.0
2023-01-26 10:30:00,115.74,116.18,115.63,115.84,54031.0,115.74,116.18,115.63,115.84,54031.0
2023-01-26 11:00:00,115.81,116.0,115.33,115.92,57041.0,115.81,116.0,115.33,115.92,57041.0
2023-01-26 11:30:00,115.94,116.28,115.86,115.91,48930.0,115.94,116.28,115.86,115.91,48930.0
2023-01-26 12:00:00,115.89,116.14,115.53,115.78,24373.0,115.89,116.14,115.53,115.78,24373.0
2023-01-26 12:30:00,115.8,115.99,115.5,115.52,27967.0,115.8,115.99,115.5,115.52,27967.0
2023-01-26 13:00:00,115.52,115.84,115.47,115.8,55636.0,115.52,115.84,115.47,115.8,55636.0
2023-01-26 13:30:00,115.8,116.24,115.79,116.22,44023.0,115.8,116.24,115.79,116.22,44023.0
2023-01-26 14:00:00,116.19,116.37,116.01,116.37,24744.0,116.19,116.37,116.01,116.37,24744.0
2023-01-26 14:30:00,116.36,116.49,116.25,116.28,25042.0,116.36,116.49,116.25,116.28,25042.0
2023-01-26 15:00:00,116.3,117.09,116.29,116.98,68103.0,116.3,117.09,116.29,116.98,68103.0
2023-01-26 15:30:00,116.98,117.11,116.94,117.0,225994.0,116.98,117.11,116.94,117.0,225994.0
2023-01-27 09:30:00,117.0,117.28,116.94,117.07,93380.0,117.0,117.28,116.94,117.07,93380.0
2023-01-27 10:00:00,117.04,117.77,116.98,117.23,59851.0,117.04,117.77,116.98,117.23,59851.0
2023-01-27 10:30:00,117.26,117.29,116.96,117.12,45677.0,117.26,117.29,116.96,117.12,45677.0
2023-01-27 11:00:00,117.14,117.29,117.06,117.24,59443.0,117.14,117.29,117.06,117.24,59443.0
2023-01-27 11:30:00,117.25,117.51,117.23,117.46,27195.0,117.25,117.51,117.23,117.46,27195.0
2023-01-27 12:00:00,117.48,117.51,117.16,117.16,30784.0,117.48,117.51,117.16,117.16,30784.0
2023-01-27 12:30:00,117.19,117.24,116.81,117.22,23320.0,117.19,117.24,116.81,117.22,23320.0
2023-01-27 13:00:00,117.24,117.57,117.19,117.47,35243.0,117.24,117.57,117.19,117.47,35243.0
2023-01-27 13:30:00,117.53,117.55,117.26,117.26,25545.0,117.53,117.55,117.26,117.26,25545.0
2023-01-27 14:00:00,117.27,117.39,117.21,117.32,30297.0,117.27,117.39,117.21,117.32,30297.0
2023-01-27 14:30:00,117.34,117.42,117.21,117.37,51241.0,117.34,117.42,117.21,117.37,51241.0
2023-01-27 15:00:00,117.37,117.57,117.24,117.53,74296.0,117.37,117.57,117.24,117.53,74296.0
2023-01-27 15:30:00,117.52,117.73,117.21,117.27,154967.0,117.52,117.73,117.21,117.27,154967.0
2023-01-30 09:30:00,116.62,117.49,115.53,115.59,179563.0,116.62,117.49,115.53,115.59,179563.0
2023-01-30 10:00:00,115.64,116.01,115.26,115.54,87902.0,115.64,116.01,115.26,115.54,87902.0
2023-01-30 10:30:00,115.57,115.83,115.31,115.36,78211.0,115.57,115.83,115.31,115.36,78211.0
2023-01-30 11:00:00,115.39,115.41,114.82,115.08,63104.0,115.39,115.41,114.82,115.08,63104.0
2023-01-30 11:30:00,115.06,115.37,114.93,115.12,38344.0,115.06,115.37,114.93,115.12,38344.0
2023-01-30 12:00:00,115.13,115.22,114.86,115.05,26581.0,115.13,115.22,114.86,115.05,26581.0
2023-01-30 12:30:00,115.02,115.13,114.61,114.91,75379.0,115.02,115.13,114.61,114.91,75379.0
2023-01-30 13:00:00,114.9,115.07,114.8,115.0,41621.0,114.9,115.07,114.8,115.0,41621.0
2023-01-30 13:30:00,114.95,115.28,114.75,115.15,41829.0,114.95,115.28,114.75,115.15,41829.0
2023-01-30 14:00:00,115.17,115.18,114.79,115.08,35403.0,115.17,115.18,114.79,115.08,35403.0
2023-01-30 14:30:00,115.09,115.1,114.72,115.0,49733.0,115.09,115.1,114.72,115.0,49733.0
2023-01-30 15:00:00,114.98,115.23,114.88,115.08,51425.0,114.98,115.23,114.88,115.08,51425.0
2023-01-30 15:30:00,115.06,115.28,114.65,114.68,139515.0,115.06,115.28,114.65,114.68,139515.0
2023-01-31 09:30:00,114.82,115.42,114.82,115.37,64810.0,114.82,115.42,114.82,115.37,64810.0
2023-01-31 10:00:00,115.37,115.57,114.94,115.02,40098.0,115.37,115.57,114.94,115.02,40098.0
2023-01-31 10:30:00,114.98,115.59,114.98,115.35,18144.0,114.98,115.59,114.98,115.35,18144.0
2023-01-31 11:00:00,115.35,115.54,115.21,115.51,40410.0,115.35,115.54,115.21,115.51,40410.0
2023-01-31 11:30:00,115.49,115.52,114.74,114.75,96547.0,115.49,115.52,114.74,114.75,96547.0
2023-01-31 12:00:00,114.73,114.95,114.57,114.95,36182.0,114.73,114.95,114.57,114.95,36182.0
2023-01-31 12:30:00,114.94,115.04,114.86,114.95,32687.0,114.94,115.04,114.86,114.95,32687.0
2023-01-31 13:00:00,114.95,115.04,114.72,114.97,21964.0,114.95,115.04,114.72,114.97,21964.0
2023-01-31 13:30:00,114.95,115.07,114.87,114.98,26369.0,114.95,115.07,114.87,114.98,26369.0
2023-01-31 14:00:00,114.98,114.98,114.79,114.9,25787.0,114.98,114.98,114.79,114.9,25787.0
2023-01-31 14:30:00,114.89,114.94,114.75,114.89,22969.0,114.89,114.94,114.75,114.89,22969.0
2023-01-31 15:00:00,114.88,115.07,114.82,114.88,60142.0,114.88,115.07,114.82,114.88,60142.0
2023-01-31 15:30:00,114.86,115.36,114.55,115.33,107810.0,114.86,115.36,114.55,115.33,107810.0
2023-02-01 09:30:00,115.05,115.94,114.91,114.98,70280.0,115.05,115.94,114.91,114.98,70280.0
2023-02-01 10:00:00,115.08,115.4,114.6,115.11,68791.0,115.08,115.4,114.6,115.11,68791.0
2023-02-01 10:30:00,115.09,115.19,114.9,115.16,83073.0,115.09,115.19,114.9,115.16,83073.0
2023-02-01 11:00:00,115.14,115.21,114.92,114.99,46473.0,115.14,115.21,114.92,114.99,46473.0
2023-02-01 11:30:00,114.96,115.05,114.73,114.93,61260.0,114.96,115.05,114.73,114.93,61260.0
2023-02-01 12:00:00,114.93,114.96,114.25,114.52,66551.0,114.93,114.96,114.25,114.52,66551.0
2023-02-01 12:30:00,114.53,114.71,114.49,114.67,41425.0,114.53,114.71,114.49,114.67,41425.0
2023-02-01 13:00:00,114.67,115.06,114.57,114.99,39534.0,114.67,115.06,114.57,114.99,39534.0
2023-02-01 13:30:00,114.98,115.08,114.82,115.04,33202.0,114.98,115.08,114.82,115.04,33202.0
2023-02-01 14:00:00,114.99,115.19,114.84,115.0,37729.0,114.99,115.19,114.84,115.0,37729.0
2023-02-01 14:30:00,115.04,115.84,114.84,115.54,44102.0,115.04,115.84,114.84,115.54,44102.0
2023-02-01 15:00:00,115.54,116.42,115.52,116.19,98360.0,115.54,116.42,115.52,116.19,98360.0
2023-02-01 15:30:00,116.21,116.86,116.19,116.76,229515.0,116.21,116.86,116.19,116.76,229515.0
2023-02-02 09:30:00,116.53,116.7,115.61,116.21,86259.0,116.53,116.7,115.61,116.21,86259.0
2023-02-02 10:00:00,116.21,116.21,114.56,114.72,84030.0,116.21,116.21,114.56,114.72,84030.0
2023-02-02 10:30:00,114.69,115.15,114.15,114.18,68957.0,114.69,115.15,114.15,114.18,68957.0
2023-02-02 11:00:00,114.16,115.23,114.04,115.13,52606.0,114.16,115.23,114.04,115.13,52606.0
2023-02-02 11:30:00,115.09,115.09,114.44,114.57,71049.0,115.09,115.09,114.44,114.57,71049.0
2023-02-02 12:00:00,114.58,114.66,113.87,113.87,64642.0,114.58,114.66,113.87,113.87,64642.0
2023-02-02 12:30:00,113.8,113.95,113.09,113.21,51890.0,113.8,113.95,113.09,113.21,51890.0
2023-02-02 13:00:00,113.27,113.39,113.0,113.34,32843.0,113.27,113.39,113.0,113.34,32843.0
2023-02-02 13:30:00,113.34,113.61,112.94,112.96,98809.0,113.34,113.61,112.94,112.96,98809.0
2023-02-02 14:00:00,112.98,113.28,112.44,112.44,64612.0,112.98,113.28,112.44,112.44,64612.0
2023-02-02 14:30:00,112.42,112.47,111.84,111.95,137705.0,112.42,112.47,111.84,111.95,137705.0
2023-02-02 15:00:00,111.92,112.95,111.88,112.86,71701.0,111.92,112.95,111.88,112.86,71701.0
2023-02-02 15:30:00,112.92,113.24,112.62,112.81,180630.0,112.92,113.24,112.62,112.81,180630.0
2023-02-03 09:30:00,113.26,113.97,112.85,113.52,69116.0,113.26,113.97,112.85,113.52,69116.0
2023-02-03 10:00:00,113.44,113.44,112.68,112.91,44379.0,113.44,113.44,112.68,112.91,44379.0
2023-02-03 10:30:00,112.86,113.42,112.74,113.12,35412.0,112.86,113.42,112.74,113.12,35412.0
2023-02-03 11:00:00,113.19,113.44,112.91,113.21,24937.0,113.19,113.44,112.91,113.21,24937.0
2023-02-03 11:30:00,113.17,113.35,113.02,113.11,26836.0,113.17,113.35,113.02,113.11,26836.0
2023-02-03 12:00:00,113.15,113.33,112.78,113.0,31350.0,113.15,113.33,112.78,113.0,31350.0
2023-02-03 12:30:00,113.02,113.23,112.64,112.85,57640.0,113.02,113.23,112.64,112.85,57640.0
2023-02-03 13:00:00,112.81,112.83,112.46,112.59,18988.0,112.81,112.83,112.46,112.59,18988.0
2023-02-03 13:30:00,112.56,112.68,112.19,112.37,28766.0,112.56,112.68,112.19,112.37,28766.0
2023-02-03 14:00:00,112.38,112.38,111.98,112.07,26054.0,112.38,112.38,111.98,112.07,26054.0
2023-02-03 14:30:00,112.06,112.34,111.96,112.0,34366.0,112.06,112.34,111.96,112.0,34366.0
2023-02-03 15:00:00,112.0,112.29,111.59,112.17,82378.0,112.0,112.29,111.59,112.17,82378.0
2023-02-03 15:30:00,112.16,112.26,111.98,112.23,140884.0,112.16,112.26,111.98,112.23,140884.0
2023-02-06 09:30:00,111.8,112.2,110.78,111.93,65971.0,111.8,112.2,110.78,111.93,65971.0
2023-02-06 10:00:00,111.94,112.15,111.48,111.93,55257.0,111.94,112.15,111.48,111.93,55257.0
2023-02-06 10:30:00,111.96,112.59,111.87,112.58,47377.0,111.96,112.59,111.87,112.58,47377.0
2023-02-06 11:00:00,112.54,112.9,112.5,112.87,34400.0,112.54,112.9,112.5,112.87,34400.0
2023-02-06 11:30:00,112.87,112.98,112.59,112.85,20845.0,112.87,112.98,112.59,112.85,20845.0
2023-02-06 12:00:00,112.84,112.96,112.57,112.6,19982.0,112.84,112.96,112.57,112.6,19982.0
2023-02-06 12:30:00,112.67,112.86,112.45,112.51,16533.0,112.67,112.86,112.45,112.51,16533.0
2023-02-06 13:00:00,112.54,112.68,112.45,112.61,16764.0,112.54,112.68,112.45,112.61,16764.0
2023-02-06 13:30:00,112.63,112.85,112.47,112.57,15199.0,112.63,112.85,112.47,112.57,15199.0
2023-02-06 14:00:00,112.54,112.77,112.36,112.7,19181.0,112.54,112.77,112.36,112.7,19181.0
2023-02-06 14:30:00,112.66,112.98,112.54,112.71,48563.0,112.66,112.98,112.54,112.71,48563.0
2023-02-06 15:00:00,112.74,112.83,111.91,111.91,29488.0,112.74,112.83,111.91,111.91,29488.0
2023-02-06 15:30:00,111.85,112.25,111.77,112.2,79158.0,111.85,112.25,111.77,112.2,79158.0
2023-02-07 09:30:00,112.03,112.03,110.67,110.87,44076.0,112.03,112.03,110.67,110.87,44076.0
2023-02-07 10:00:00,110.9,111.08,110.79,110.92,32565.0,110.9,111.08,110.79,110.92,32565.0
2023-02-07 10:30:00,110.96,111.02,110.38,110.87,70862.0,110.96,111.02,110.38,110.87,70862.0
2023-02-07 11:00:00,110.93,111.03,110.6,110.86,70233.0,110.93,111.03,110.6,110.86,70233.0
2023-02-07 11:30:00,110.89,111.04,110.35,110.35,31887.0,110.89,111.04,110.35,110.35,31887.0
2023-02-07 12:00:00,110.4,110.62,110.28,110.38,53170.0,110.4,110.62,110.28,110.38,53170.0
2023-02-07 12:30:00,110.41,110.77,110.21,110.57,50698.0,110.41,110.77,110.21,110.57,50698.0
2023-02-07 13:00:00,110.61,111.37,110.31,110.31,87013.0,110.61,111.37,110.31,110.31,87013.0
2023-02-07 13:30:00,110.2,110.5,109.9,110.41,32606.0,110.2,110.5,109.9,110.41,32606.0
2023-02-07 14:00:00,110.43,111.09,110.41,110.9,77232.0,110.43,111.09,110.41,110.9,77232.0
2023-02-07 14:30:00,110.91,111.05,110.79,110.94,67693.0,110.91,111.05,110.79,110.94,67693.0
2023-02-07 15:00:00,110.94,111.23,110.77,111.12,92676.0,110.94,111.23,110.77,111.12,92676.0
2023-02-07 15:30:00,111.14,111.63,111.1,111.27,246952.0,111.14,111.63,111.1,111.27,246952.0
2023-02-08 09:30:00,110.59,111.04,109.72,110.7,122024.0,110.59,111.04,109.72,110.7,122024.0
2023-02-08 10:00:00,110.72,111.79,110.53,111.45,21653.0,110.72,111.79,110.53,111.45,21653.0
2023-02-08 10:30:00,111.51,111.55,110.71,110.8,46865.0,111.51,111.55,110.71,110.8,46865.0
2023-02-08 11:00:00,110.76,111.04,110.6,110.6,28470.0,110.76,111.04,110.6,110.6,28470.0
2023-02-08 11:30:00,110.6,110.63,110.21,110.47,15414.0,110.6,110.63,110.21,110.47,15414.0
2023-02-08 12:00:00,110.49,110.94,110.47,110.91,15213.0,110.49,110.94,110.47,110.91,15213.0
2023-02-08 12:30:00,110.95,111.02,110.72,110.95,14587.0,110.95,111.02,110.72,110.95,14587.0
2023-02-08 13:00:00,110.97,111.02,110.65,110.65,19110.0,110.97,111.02,110.65,110.65,19110.0
2023-02-08 13:30:00,110.66,110.7,110.43,110.43,19977.0,110.66,110.7,110.43,110.43,19977.0
2023-02-08 14:00:00,110.45,110.67,110.38,110.38,16491.0,110.45,110.67,110.38,110.38,16491.0
2023-02-08 14:30:00,110.35,110.53,110.16,110.4,17019.0,110.35,110.53,110.16,110.4,17019.0
2023-02-08 15:00:00,110.42,110.45,109.84,110.34,41735.0,110.42,110.45,109.84,110.34,41735.0
2023-02-08 15:30:00,110.33,110.6,110.3,110.42,80057.0,110.33,110.6,110.3,110.42,80057.0
2023-02-09 09:30:00,110.62,111.56,110.57,110.98,151035.0,110.62,111.56,110.57,110.98,151035.0
2023-02-09 10:00:00,111.02,111.58,110.93,111.45,18031.0,111.02,111.58,110.93,111.45,18031.0
2023-02-09 10:30:00,111.44,111.73,111.22,111.33,19927.0,111.44,111.73,111.22,111.33,19927.0
2023-02-09 11:00:00,111.3,111.49,111.28,111.4,7440.0,111.3,111.49,111.28,111.4,7440.0
2023-02-09 11:30:00,111.4,111.4,111.11,111.25,9877.0,111.4,111.4,111.11,111.25,9877.0
2023-02-09 12:00:00,111.25,111.46,111.18,111.27,47465.0,111.25,111.46,111.18,111.27,47465.0
2023-02-09 12:30:00,111.27,111.32,111.13,111.32,15268.0,111.27,111.32,111.13,111.32,15268.0
2023-02-09 13:00:00,111.28,111.31,110.88,111.15,34812.0,111.28,111.31,110.88,111.15,34812.0
2023-02-09 13:30:00,111.15,111.3,110.98,111.24,30414.0,111.15,111.3,110.98,111.24,30414.0
2023-02-09 14:00:00,111.25,111.25,110.88,110.88,17727.0,111.25,111.25,110.88,110.88,17727.0
2023-02-09 14:30:00,110.93,111.05,110.58,110.65,41534.0,110.93,111.05,110.58,110.65,41534.0
2023-02-09 15:00:00,110.69,111.03,110.62,110.76,34325.0,110.69,111.03,110.62,110.76,34325.0
2023-02-09 15:30:00,110.8,111.06,110.47,110.68,167709.0,110.8,111.06,110.47,110.68,167709.0
2023-02-10 09:30:00,110.11,110.41,109.09,110.09,45864.0,110.11,110.41,109.09,110.09,45864.0
2023-02-10 10:00:00,110.03,110.67,109.98,110.56,21308.0,110.03,110.67,109.98,110.56,21308.0
2023-02-10 10:30:00,110.54,110.54,109.84,109.99,28481.0,110.54,110.54,109.84,109.99,28481.0
2023-02-10 11:00:00,110.04,110.44,110.03,110.33,40575.0,110.04,110.44,110.03,110.33,40575.0
2023-02-10 11:30:00,110.34,110.51,110.02,110.02,16571.0,110.34,110.51,110.02,110.02,16571.0
2023-02-10 12:00:00,110.03,110.13,109.88,109.91,9827.0,110.03,110.13,109.88,109.91,9827.0
2023-02-10 12:30:00,109.88,109.98,109.67,109.78,16107.0,109.88,109.98,109.67,109.78,16107.0
2023-02-10 13:00:00,109.82,110.0,109.67,109.86,16615.0,109.82,110.0,109.67,109.86,16615.0
2023-02-10 13:30:00,109.86,109.91,109.73,109.78,34428.0,109.86,109.91,109.73,109.78,34428.0
2023-02-10 14:00:00,109.79,109.94,109.63,109.82,21335.0,109.79,109.94,109.63,109.82,21335.0
2023-02-10 14:30:00,109.83,109.87,109.64,109.82,41946.0,109.83,109.87,109.64,109.82,41946.0
2023-02-10 15:00:00,109.84,110.0,109.68,109.73,44596.0,109.84,110.0,109.68,109.73,44596.0
2023-02-10 15:30:00,109.75,109.98,109.44,109.44,103418.0,109.75,109.98,109.44,109.44,103418.0
2023-02-13 09:30:00,109.15,109.25,108.42,109.09,59175.0,109.15,109.25,108.42,109.09,59175.0
2023-02-13 10:00:00,109.06,109.31,108.86,108.98,43443.0,109.06,109.31,108.86,108.98,43443.0
2023-02-13 10:30:00,108.94,109.44,108.86,109.22,39788.0,108.94,109.44,108.86,109.22,39788.0
2023-02-13 11:00:00,109.25,109.37,109.1,109.35,29268.0,109.25,109.37,109.1,109.35,29268.0
2023-02-13 11:30:00,109.36,109.44,109.18,109.44,29488.0,109.36,109.44,109.18,109.44,29488.0
2023-02-13 12:00:00,109.41,109.49,109.2,109.31,49397.0,109.41,109.49,109.2,109.31,49397.0
2023-02-13 12:30:00,109.31,109.42,108.98,109.4,35459.0,109.31,109.42,108.98,109.4,35459.0
2023-02-13 13:00:00,109.46,109.5,109.23,109.46,43110.0,109.46,109.5,109.23,109.46,43110.0
2023-02-13 13:30:00,109.46,109.5,109.32,109.48,26508.0,109.46,109.5,109.32,109.48,26508.0
2023-02-13 14:00:00,109.49,109.65,109.34,109.49,20279.0,109.49,109.65,109.34,109.49,20279.0
2023-02-13 14:30:00,109.5,109.52,109.24,109.46,24700.0,109.5,109.52,109.24,109.46,24700.0
2023-02-13 15:00:00,109.43,109.44,108.94,109.01,42043.0,109.43,109.44,108.94,109.01,42043.0
2023-02-13 15:30:00,108.99,109.17,108.87,108.97,252371.0,108.99,109.17,108.87,108.97,252371.0
2023-02-14 09:30:00,108.17,108.71,105.93,108.3,129307.0,108.17,108.71,105.93,108.3,129307.0
2023-02-14 10:00:00,108.29,109.13,108.08,108.85,44844.0,108.29,109.13,108.08,108.85,44844.0
2023-02-14 10:30:00,108.86,108.86,107.69,108.13,60105.0,108.86,108.86,107.69,108.13,60105.0
2023-02-14 11:00:00,108.13,108.47,107.73,107.73,25313.0,108.13,108.47,107.73,107.73,25313.0
2023-02-14 11:30:00,107.62,107.72,107.29,107.41,34448.0,107.62,107.72,107.29,107.41,34448.0
2023-02-14 12:00:00,107.44,107.93,107.44,107.68,25518.0,107.44,107.93,107.44,107.68,25518.0
2023-02-14 12:30:00,107.68,107.88,107.57,107.8,39866.0,107.68,107.88,107.57,107.8,39866.0
2023-02-14 13:00:00,107.77,108.54,107.73,108.39,18914.0,107.77,108.54,107.73,108.39,18914.0
2023-02-14 13:30:00,108.4,108.48,108.24,108.34,12775.0,108.4,108.48,108.24,108.34,12775.0
2023-02-14 14:00:00,108.32,108.33,108.06,108.09,15564.0,108.32,108.33,108.06,108.09,15564.0
2023-02-14 14:30:00,108.12,108.58,108.12,108.47,15551.0,108.12,108.58,108.12,108.47,15551.0
2023-02-14 15:00:00,108.45,108.45,108.03,108.07,37380.0,108.45,108.45,108.03,108.07,37380.0
2023-02-14 15:30:00,108.08,108.82,108.07,108.74,115845.0,108.08,108.82,108.07,108.74,115845.0
2023-02-15 09:30:00,108.6,108.66,107.66,107.98,25614.0,108.6,108.66,107.66,107.98,25614.0
2023-02-15 10:00:00,107.99,108.52,107.94,108.41,16523.0,107.99,108.52,107.94,108.41,16523.0
2023-02-15 10:30:00,108.41,108.63,108.12,108.63,16702.0,108.41,108.63,108.12,108.63,16702.0
2023-02-15 11:00:00,108.67,108.82,108.58,108.81,17340.0,108.67,108.82,108.58,108.81,17340.0
2023-02-15 11:30:00,108.81,108.81,108.52,108.55,12870.0,108.81,108.81,108.52,108.55,12870.0
2023-02-15 12:00:00,108.55,108.55,108.14,108.23,20003.0,108.55,108.55,108.14,108.23,20003.0
2023-02-15 12:30:00,108.22,108.29,107.96,107.98,10533.0,108.22,108.29,107.96,107.98,10533.0
2023-02-15 13:00:00,108.01,108.11,107.71,107.93,14601.0,108.01,108.11,107.71,107.93,14601.0
2023-02-15 13:30:00,107.94,107.99,107.75,107.99,47681.0,107.94,107.99,107.75,107.99,47681.0
2023-02-15 14:00:00,108.04,108.12,107.81,107.94,24505.0,108.04,108.12,107.81,107.94,24505.0
2023-02-15 14:30:00,107.96,108.2,107.89,107.97,27121.0,107.96,108.2,107.89,107.97,27121.0
2023-02-15 15:00:00,108.0,108.15,107.91,108.07,37627.0,108.0,108.15,107.91,108.07,37627.0
2023-02-15 15:30:00,108.12,108.26,107.96,108.17,210276.0,108.12,108.26,107.96,108.17,210276.0
2023-02-16 09:30:00,108.06,108.12,106.75,106.98,79368.0,108.06,108.12,106.75,106.98,79368.0
2023-02-16 10:00:00,107.0,107.96,106.9,107.93,43994.0,107.0,107.96,106.9,107.93,43994.0
2023-02-16 10:30:00,107.87,107.95,107.3,107.43,27344.0,107.87,107.95,107.3,107.43,27344.0
2023-02-16 11:00:00,107.37,107.72,107.37,107.72,16317.0,107.37,107.72,107.37,107.72,16317.0
2023-02-16 11:30:00,107.71,107.86,107.54,107.76,21091.0,107.71,107.86,107.54,107.76,21091.0
2023-02-16 12:00:00,107.75,107.88,107.65,107.74,22206.0,107.75,107.88,107.65,107.74,22206.0
2023-02-16 12:30:00,107.78,108.1,107.77,107.95,14430.0,107.78,108.1,107.77,107.95,14430.0
2023-02-16 13:00:00,107.94,108.21,107.82,108.1,12699.0,107.94,108.21,107.82,108.1,12699.0
2023-02-16 13:30:00,108.1,108.23,107.9,107.98,21325.0,108.1,108.23,107.9,107.98,21325.0
2023-02-16 14:00:00,107.99,108.07,107.78,107.91,16260.0,107.99,108.07,107.78,107.91,16260.0
2023-02-16 14:30:00,107.95,108.28,107.86,108.11,17001.0,107.95,108.28,107.86,108.11,17001.0
2023-02-16 15:00:00,108.14,108.14,107.71,107.81,24207.0,108.14,108.14,107.71,107.81,24207.0
2023-02-16 15:30:00,107.8,107.85,107.14,107.28,107959.0,107.8,107.85,107.14,107.28,107959.0
2023-02-17 09:30:00,107.04,107.48,106.55,107.28,43206.0,107.04,107.48,106.55,107.28,43206.0
2023-02-17 10:00:00,107.28,108.08,107.2,107.87,206372.0,107.28,108.08,107.2,107.87,206372.0
2023-02-17 10:30:00,107.91,108.06,107.22,107.27,32912.0,107.91,108.06,107.22,107.27,32912.0
2023-02-17 11:00:00,107.24,107.32,106.95,107.08,42631.0,107.24,107.32,106.95,107.08,42631.0
2023-02-17 11:30:00,107.11,107.59,107.11,107.25,14085.0,107.11,107.59,107.11,107.25,14085.0
2023-02-17 12:00:00,107.25,107.26,106.86,107.19,19201.0,107.25,107.26,106.86,107.19,19201.0
2023-02-17 12:30:00,107.19,107.2,106.98,107.1,13969.0,107.19,107.2,106.98,107.1,13969.0
2023-02-17 13:00:00,107.09,107.45,107.02,107.37,13510.0,107.09,107.45,107.02,107.37,13510.0
2023-02-17 13:30:00,107.39,107.51,107.29,107.42,26846.0,107.39,107.51,107.29,107.42,26846.0
2023-02-17 14:00:00,107.48,107.79,107.48,107.71,10697.0,107.48,107.79,107.48,107.71,10697.0
2023-02-17 14:30:00,107.73,107.86,107.7,107.84,14722.0,107.73,107.86,107.7,107.84,14722.0
2023-02-17 15:00:00,107.84,108.15,107.8,107.88,40702.0,107.84,108.15,107.8,107.88,40702.0
2023-02-17 15:30:00,107.87,108.36,107.82,108.29,115804.0,107.87,108.36,107.82,108.29,115804.0
2023-02-21 09:30:00,108.44,108.44,106.97,107.22,42528.0,108.44,108.44,106.97,107.22,42528.0
2023-02-21 10:00:00,107.2,107.5,106.63,107.49,42702.0,107.2,107.5,106.63,107.49,42702.0
2023-02-21 10:30:00,107.48,107.55,107.23,107.3,16641.0,107.48,107.55,107.23,107.3,16641.0
2023-02-21 11:00:00,107.32,107.37,106.75,106.99,28229.0,107.32,107.37,106.75,106.99,28229.0
2023-02-21 11:30:00,107.03,107.11,106.82,106.86,25490.0,107.03,107.11,106.82,106.86,25490.0
2023-02-21 12:00:00,106.85,106.91,106.71,106.74,30914.0,106.85,106.91,106.71,106.74,30914.0
2023-02-21 12:30:00,106.7,106.87,106.52,106.81,21033.0,106.7,106.87,106.52,106.81,21033.0
2023-02-21 13:00:00,106.81,106.98,106.61,106.76,21435.0,106.81,106.98,106.61,106.76,21435.0
2023-02-21 13:30:00,106.72,106.77,106.43,106.59,20030.0,106.72,106.77,106.43,106.59,20030.0
2023-02-21 14:00:00,106.61,106.61,106.24,106.44,30156.0,106.61,106.61,106.24,106.44,30156.0
2023-02-21 14:30:00,106.47,106.71,106.45,106.57,25460.0,106.47,106.71,106.45,106.57,25460.0
2023-02-21 15:00:00,106.59,106.7,106.29,106.33,34078.0,106.59,106.7,106.29,106.33,34078.0
2023-02-21 15:30:00,106.34,106.46,105.91,105.97,163293.0,106.34,106.46,105.91,105.97,163293.0
2023-02-22 09:30:00,104.37,105.69,104.21,105.03,82921.0,104.37,105.69,104.21,105.03,82921.0
2023-02-22 10:00:00,104.99,105.07,104.07,104.5,101797.0,104.99,105.07,104.07,104.5,101797.0
2023-02-22 10:30:00,104.51,104.69,103.93,104.15,89043.0,104.51,104.69,103.93,104.15,89043.0
2023-02-22 11:00:00,104.16,104.18,103.62,103.67,168794.0,104.16,104.18,103.62,103.67,168794.0
2023-02-22 11:30:00,103.68,103.77,103.19,103.23,86971.0,103.68,103.77,103.19,103.23,86971.0
2023-02-22 12:00:00,103.19,103.5,103.07,103.3,55541.0,103.19,103.5,103.07,103.3,55541.0
2023-02-22 12:30:00,103.28,103.37,102.94,103.05,69653.0,103.28,103.37,102.94,103.05,69653.0
2023-02-22 13:00:00,103.05,104.37,103.05,104.32,121281.0,103.05,104.37,103.05,104.32,121281.0
2023-02-22 13:30:00,104.36,104.68,104.21,104.49,36299.0,104.36,104.68,104.21,104.49,36299.0
2023-02-22 14:00:00,104.44,104.85,104.39,104.4,38788.0,104.44,104.85,104.39,104.4,38788.0
2023-02-22 14:30:00,104.34,104.39,103.8,103.83,28833.0,104.34,104.39,103.8,103.83,28833.0
2023-02-22 15:00:00,103.8,103.88,103.29,103.29,57879.0,103.8,103.88,103.29,103.29,57879.0
2023-02-22 15:30:00,103.31,103.65,102.99,103.12,248947.0,103.31,103.65,102.99,103.12,248947.0
2023-02-23 09:30:00,103.09,103.6,102.78,103.28,65552.0,103.09,103.6,102.78,103.28,65552.0
2023-02-23 10:00:00,103.28,103.86,103.11,103.48,51001.0,103.28,103.86,103.11,103.48,51001.0
2023-02-23 10:30:00,103.48,103.66,103.24,103.39,48149.0,103.48,103.66,103.24,103.39,48149.0
2023-02-23 11:00:00,103.39,103.56,103.23,103.5,46184.0,103.39,103.56,103.23,103.5,46184.0
2023-02-23 11:30:00,103.48,103.61,103.27,103.28,24345.0,103.48,103.61,103.27,103.28,24345.0
2023-02-23 12:00:00,103.28,103.28,102.93,103.26,24998.0,103.28,103.28,102.93,103.26,24998.0
2023-02-23 12:30:00,103.28,103.38,103.1,103.36,16459.0,103.28,103.38,103.1,103.36,16459.0
2023-02-23 13:00:00,103.34,103.37,103.04,103.21,15338.0,103.34,103.37,103.04,103.21,15338.0
2023-02-23 13:30:00,103.21,103.36,103.08,103.14,27857.0,103.21,103.36,103.08,103.14,27857.0
2023-02-23 14:00:00,103.25,103.57,103.2,103.52,11312.0,103.25,103.57,103.2,103.52,11312.0
2023-02-23 14:30:00,103.52,103.98,103.5,103.51,28235.0,103.52,103.98,103.5,103.51,28235.0
2023-02-23 15:00:00,103.48,103.59,103.25,103.54,25873.0,103.48,103.59,103.25,103.54,25873.0
2023-02-23 15:30:00,103.55,103.76,102.92,103.21,155718.0,103.55,103.76,102.92,103.21,155718.0
2023-02-24 09:30:00,102.5,102.97,102.0,102.63,75414.0,102.5,102.97,102.0,102.63,75414.0
2023-02-24 10:00:00,102.68,102.68,102.03,102.12,81799.0,102.68,102.68,102.03,102.12,81799.0
2023-02-24 10:30:00,102.15,102.57,101.96,102.45,73125.0,102.15,102.57,101.96,102.45,73125.0
2023-02-24 11:00:00,102.48,102.67,102.32,102.59,40812.0,102.48,102.67,102.32,102.59,40812.0
2023-02-24 11:30:00,102.59,102.81,101.96,102.14,66350.0,102.59,102.81,101.96,102.14,66350.0
2023-02-24 12:00:00,102.15,102.2,101.54,101.59,46407.0,102.15,102.2,101.54,101.59,46407.0
2023-02-24 12:30:00,101.59,102.15,101.48,101.76,67054.0,101.59,102.15,101.48,101.76,67054.0
2023-02-24 13:00:00,101.78,102.22,101.78,102.15,16531.0,101.78,102.22,101.78,102.15,16531.0
2023-02-24 13:30:00,102.18,102.65,102.1,102.26,33821.0,102.18,102.65,102.1,102.26,33821.0
2023-02-24 14:00:00,102.29,102.48,102.24,102.43,22524.0,102.29,102.48,102.24,102.43,22524.0
2023-02-24 14:30:00,102.46,102.61,102.26,102.51,21555.0,102.46,102.61,102.26,102.51,21555.0
2023-02-24 15:00:00,102.51,102.51,101.9,101.95,77181.0,102.51,102.51,101.9,101.95,77181.0
2023-02-24 15:30:00,101.95,102.17,101.86,102.08,161326.0,101.95,102.17,101.86,102.08,161326.0
2023-02-27 09:30:00,102.31,103.58,102.24,103.27,86508.0,102.31,103.58,102.24,103.27,86508.0
2023-02-27 10:00:00,103.23,103.33,102.89,103.02,27647.0,103.23,103.33,102.89,103.02,27647.0
2023-02-27 10:30:00,103.06,103.18,102.77,102.9,57373.0,103.06,103.18,102.77,102.9,57373.0
2023-02-27 11:00:00,102.93,103.04,102.52,102.62,63206.0,102.93,103.04,102.52,102.62,63206.0
2023-02-27 11:30:00,102.62,102.7,102.2,102.2,79017.0,102.62,102.7,102.2,102.2,79017.0
2023-02-27 12:00:00,102.23,102.38,102.08,102.3,77242.0,102.23,102.38,102.08,102.3,77242.0
2023-02-27 12:30:00,102.3,102.56,102.24,102.54,34350.0,102.3,102.56,102.24,102.54,34350.0
2023-02-27 13:00:00,102.58,102.58,102.29,102.58,21706.0,102.58,102.58,102.29,102.58,21706.0
2023-02-27 13:30:00,102.59,102.92,102.55,102.9,42504.0,102.59,102.92,102.55,102.9,42504.0
2023-02-27 14:00:00,102.91,103.07,102.66,102.74,76540.0,102.91,103.07,102.66,102.74,76540.0
2023-02-27 14:30:00,102.73,103.02,102.51,102.95,36802.0,102.73,103.02,102.51,102.95,36802.0
2023-02-27 15:00:00,102.96,103.08,102.79,102.93,44699.0,102.96,103.08,102.79,102.93,44699.0
2023-02-27 15:30:00,102.93,103.4,102.82,103.24,156993.0,102.93,103.4,102.82,103.24,156993.0
2023-02-28 09:30:00,99.3,101.8,97.37,101.63,332002.0,99.3,101.8,97.37,101.63,332002.0
2023-02-28 10:00:00,101.73,102.96,100.68,101.07,153425.0,101.73,102.96,100.68,101.07,153425.0
2023-02-28 10:30:00,101.15,101.3,100.42,101.01,107418.0,101.15,101.3,100.42,101.01,107418.0
2023-02-28 11:00:00,100.95,101.08,99.99,100.16,95999.0,100.95,101.08,99.99,100.16,95999.0
2023-02-28 11:30:00,100.12,100.62,99.97,100.26,117333.0,100.12,100.62,99.97,100.26,117333.0
2023-02-28 12:00:00,100.24,100.27,99.53,99.53,129740.0,100.24,100.27,99.53,99.53,129740.0
2023-02-28 12:30:00,99.52,99.72,99.22,99.48,46756.0,99.52,99.72,99.22,99.48,46756.0
2023-02-28 13:00:00,99.52,99.87,99.22,99.75,50068.0,99.52,99.87,99.22,99.75,50068.0
2023-02-28 13:30:00,99.72,99.78,99.33,99.56,73481.0,99.72,99.78,99.33,99.56,73481.0
2023-02-28 14:00:00,99.58,99.63,98.99,99.0,80015.0,99.58,99.63,98.99,99.0,80015.0
2023-02-28 14:30:00,99.03,99.23,98.97,99.03,59170.0,99.03,99.23,98.97,99.03,59170.0
2023-02-28 15:00:00,99.04,99.83,99.03,99.77,79908.0,99.04,99.83,99.03,99.77,79908.0
2023-02-28 15:30:00,99.77,100.04,99.14,99.58,274550.0,99.77,100.04,99.14,99.58,274550.0
2023-03-01 09:30:00,100.26,102.48,100.26,102.34,106876.0,100.26,102.48,100.26,102.34,106876.0
2023-03-01 10:00:00,102.53,102.73,101.85,102.41,100875.0,102.53,102.73,101.85,102.41,100875.0
2023-03-01 10:30:00,102.44,102.79,101.92,101.96,54711.0,102.44,102.79,101.92,101.96,54711.0
2023-03-01 11:00:00,102.0,102.02,101.42,101.75,29863.0,102.0,102.02,101.42,101.75,29863.0
2023-03-01 11:30:00,101.75,101.95,101.63,101.79,40688.0,101.75,101.95,101.63,101.79,40688.0
2023-03-01 12:00:00,101.71,101.82,101.32,101.43,21418.0,101.71,101.82,101.32,101.43,21418.0
2023-03-01 12:30:00,101.49,101.54,101.24,101.32,22015.0,101.49,101.54,101.24,101.32,22015.0
2023-03-01 13:00:00,101.31,101.64,101.18,101.42,34179.0,101.31,101.64,101.18,101.42,34179.0
2023-03-01 13:30:00,101.39,101.99,101.29,101.98,41876.0,101.39,101.99,101.29,101.98,41876.0
2023-03-01 14:00:00,101.93,101.96,101.67,101.95,33139.0,101.93,101.96,101.67,101.95,33139.0
2023-03-01 14:30:00,101.88,102.21,101.76,102.18,67971.0,101.88,102.21,101.76,102.18,67971.0
2023-03-01 15:00:00,102.17,102.28,101.56,101.67,68265.0,102.17,102.28,101.56,101.67,68265.0
2023-03-01 15:30:00,101.68,101.76,100.56,100.99,213403.0,101.68,101.76,100.56,100.99,213403.0
2023-03-02 09:30:00,100.39,100.74,99.25,99.77,86415.0,100.39,100.74,99.25,99.77,86415.0
2023-03-02 10:00:00,99.81,100.24,99.69,99.98,64179.0,99.81,100.24,99.69,99.98,64179.0
2023-03-02 10:30:00,99.92,100.03,99.72,99.84,42463.0,99.92,100.03,99.72,99.84,42463.0
2023-03-02 11:00:00,99.9,100.05,99.81,100.0,38775.0,99.9,100.05,99.81,100.0,38775.0
2023-03-02 11:30:00,100.02,100.58,100.0,100.58,36017.0,100.02,100.58,100.0,100.58,36017.0
2023-03-02 12:00:00,100.55,100.67,100.25,100.37,34638.0,100.55,100.67,100.25,100.37,34638.0
2023-03-02 12:30:00,100.38,100.46,100.14,100.2,41020.0,100.38,100.46,100.14,100.2,41020.0
2023-03-02 13:00:00,100.19,100.45,100.06,100.4,29982.0,100.19,100.45,100.06,100.4,29982.0
2023-03-02 13:30:00,100.43,100.79,100.15,100.26,37424.0,100.43,100.79,100.15,100.26,37424.0
2023-03-02 14:00:00,100.28,100.51,100.22,100.27,17605.0,100.28,100.51,100.22,100.27,17605.0
2023-03-02 14:30:00,100.29,100.34,100.08,100.29,44416.0,100.29,100.34,100.08,100.29,44416.0
2023-03-02 15:00:00,100.27,100.34,99.72,100.27,69782.0,100.27,100.34,99.72,100.27,69782.0
2023-03-02 15:30:00,100.28,100.47,99.92,100.13,148387.0,100.28,100.47,99.92,100.13,148387.0
2023-03-03 09:30:00,100.26,100.41,98.65,99.62,133395.0,100.26,100.41,98.65,99.62,133395.0
2023-03-03 10:00:00,99.6,100.67,99.57,100.65,24769.0,99.6,100.67,99.57,100.65,24769.0
2023-03-03 10:30:00,100.67,100.78,100.38,100.39,31078.0,100.67,100.78,100.38,100.39,31078.0
2023-03-03 11:00:00,100.37,100.74,100.24,100.35,60889.0,100.37,100.74,100.24,100.35,60889.0
2023-03-03 11:30:00,100.36,100.43,100.22,100.4,37114.0,100.36,100.43,100.22,100.4,37114.0
2023-03-03 12:00:00,100.38,100.43,100.19,100.24,40877.0,100.38,100.43,100.19,100.24,40877.0
2023-03-03 12:30:00,100.26,100.43,100.11,100.43,42836.0,100.26,100.43,100.11,100.43,42836.0
2023-03-03 13:00:00,100.44,100.8,100.34,100.58,63402.0,100.44,100.8,100.34,100.58,63402.0
2023-03-03 13:30:00,100.59,100.63,100.37,100.45,39565.0,100.59,100.63,100.37,100.45,39565.0
2023-03-03 14:00:00,100.46,101.42,100.46,101.31,178779.0,100.46,101.42,100.46,101.31,178779.0
2023-03-03 14:30:00,101.25,101.41,100.99,101.36,35856.0,101.25,101.41,100.99,101.36,35856.0
2023-03-03 15:00:00,101.44,101.48,101.14,101.2,18758.0,101.44,101.48,101.14,101.2,18758.0
2023-03-03 15:30:00,101.16,101.34,101.02,101.22,137615.0,101.16,101.34,101.02,101.22,137615.0
2023-03-06 09:30:00,95.0,97.11,94.85,96.67,664424.0,95.0,97.11,94.85,96.67,664424.0
2023-03-06 10:00:00,96.78,96.9,95.03,95.36,285218.0,96.78,96.9,95.03,95.36,285218.0
2023-03-06 10:30:00,95.41,96.25,93.55,94.27,398651.0,95.41,96.25,93.55,94.27,398651.0
2023-03-06 11:00:00,94.22,95.33,94.22,95.01,226454.0,94.22,95.33,94.22,95.01,226454.0
2023-03-06 11:30:00,95.01,95.04,94.06,94.78,144917.0,95.01,95.04,94.06,94.78,144917.0
2023-03-06 12:00:00,94.83,95.04,94.61,95.0,108595.0,94.83,95.04,94.61,95.0,108595.0
2023-03-06 12:30:00,94.97,95.02,94.35,94.47,95949.0,94.97,95.02,94.35,94.47,95949.0
2023-03-06 13:00:00,94.47,94.72,94.37,94.44,49857.0,94.47,94.72,94.37,94.44,49857.0
2023-03-06 13:30:00,94.47,94.47,93.65,93.84,108206.0,94.47,94.47,93.65,93.84,108206.0
2023-03-06 14:00:00,93.88,93.97,93.53,93.63,156791.0,93.88,93.97,93.53,93.63,156791.0
2023-03-06 14:30:00,93.63,94.03,93.58,93.92,95099.0,93.63,94.03,93.58,93.92,95099.0
2023-03-06 15:00:00,93.95,94.07,93.39,93.58,114796.0,93.95,94.07,93.39,93.58,114796.0
2023-03-06 15:30:00,93.59,94.37,93.38,94.31,446664.0,93.59,94.37,93.38,94.31,446664.0
2023-03-07 09:30:00,93.59,95.5,92.88,94.32,524108.0,93.59,95.5,92.88,94.32,524108.0
2023-03-07 10:00:00,94.33,94.33,93.66,94.09,168440.0,94.33,94.33,93.66,94.09,168440.0
2023-03-07 10:30:00,94.15,94.59,93.5,93.62,133421.0,94.15,94.59,93.5,93.62,133421.0
2023-03-07 11:00:00,93.7,94.06,93.67,93.76,42683.0,93.7,94.06,93.67,93.76,42683.0
2023-03-07 11:30:00,93.8,93.8,93.5,93.61,42219.0,93.8,93.8,93.5,93.61,42219.0
2023-03-07 12:00:00,93.6,94.09,93.5,94.01,27587.0,93.6,94.09,93.5,94.01,27587.0
2023-03-07 12:30:00,93.99,94.39,93.93,93.97,64553.0,93.99,94.39,93.93,93.97,64553.0
2023-03-07 13:00:00,93.97,94.02,93.49,93.69,40155.0,93.97,94.02,93.49,93.69,40155.0
2023-03-07 13:30:00,93.67,93.85,93.54,93.76,37846.0,93.67,93.85,93.54,93.76,37846.0
2023-03-07 14:00:00,93.8,93.91,93.67,93.68,26416.0,93.8,93.91,93.67,93.68,26416.0
2023-03-07 14:30:00,93.67,93.71,93.48,93.58,21402.0,93.67,93.71,93.48,93.58,21402.0
2023-03-07 15:00:00,93.59,93.76,93.5,93.61,46573.0,93.59,93.76,93.5,93.61,46573.0
2023-03-07 15:30:00,93.62,93.86,93.36,93.42,308538.0,93.62,93.86,93.36,93.42,308538.0
2023-03-08 09:30:00,93.66,93.66,92.83,92.96,62383.0,93.66,93.66,92.83,92.96,62383.0
2023-03-08 10:00:00,92.95,93.87,92.81,93.87,116944.0,92.95,93.87,92.81,93.87,116944.0
2023-03-08 10:30:00,93.84,93.84,93.18,93.2,62030.0,93.84,93.84,93.18,93.2,62030.0
2023-03-08 11:00:00,93.18,93.83,93.11,93.63,42881.0,93.18,93.83,93.11,93.63,42881.0
2023-03-08 11:30:00,93.66,93.82,93.51,93.82,57678.0,93.66,93.82,93.51,93.82,57678.0
2023-03-08 12:00:00,93.82,93.89,93.28,93.28,32819.0,93.82,93.89,93.28,93.28,32819.0
2023-03-08 12:30:00,93.3,93.49,93.14,93.39,27117.0,93.3,93.49,93.14,93.39,27117.0
2023-03-08 13:00:00,93.41,93.45,93.05,93.2,41831.0,93.41,93.45,93.05,93.2,41831.0
2023-03-08 13:30:00,93.2,93.66,93.03,93.66,97967.0,93.2,93.66,93.03,93.66,97967.0
2023-03-08 14:00:00,93.66,93.76,93.45,93.76,36580.0,93.66,93.76,93.45,93.76,36580.0
2023-03-08 14:30:00,93.78,94.09,93.68,94.09,43146.0,93.78,94.09,93.68,94.09,43146.0
2023-03-08 15:00:00,94.1,94.3,93.95,94.07,62482.0,94.1,94.3,93.95,94.07,62482.0
2023-03-08 15:30:00,94.07,94.6,94.04,94.31,193283.0,94.07,94.6,94.04,94.31,193283.0
2023-03-09 09:30:00,94.13,94.61,94.0,94.4,43537.0,94.13,94.61,94.0,94.4,43537.0
2023-03-09 10:00:00,94.38,94.38,93.02,93.13,82871.0,94.38,94.38,93.02,93.13,82871.0
2023-03-09 10:30:00,93.08,93.74,93.0,93.39,68883.0,93.08,93.74,93.0,93.39,68883.0
2023-03-09 11:00:00,93.29,93.52,93.28,93.29,21398.0,93.29,93.52,93.28,93.29,21398.0
2023-03-09 11:30:00,93.31,93.63,93.25,93.42,42386.0,93.31,93.63,93.25,93.42,42386.0
2023-03-09 12:00:00,93.46,93.6,93.38,93.48,25455.0,93.46,93.6,93.38,93.48,25455.0
2023-03-09 12:30:00,93.47,93.5,93.14,93.18,94922.0,93.47,93.5,93.14,93.18,94922.0
2023-03-09 13:00:00,93.18,93.23,92.78,92.83,36287.0,93.18,93.23,92.78,92.83,36287.0
2023-03-09 13:30:00,92.82,92.99,92.77,92.81,39675.0,92.82,92.99,92.77,92.81,39675.0
2023-03-09 14:00:00,92.81,92.92,92.5,92.77,34893.0,92.81,92.92,92.5,92.77,34893.0
2023-03-09 14:30:00,92.69,92.94,92.55,92.64,127136.0,92.69,92.94,92.55,92.64,127136.0
2023-03-09 15:00:00,92.65,92.69,92.17,92.62,85727.0,92.65,92.69,92.17,92.62,85727.0
2023-03-09 15:30:00,92.62,93.14,92.57,93.0,288971.0,92.62,93.14,92.57,93.0,288971.0
2023-03-10 09:30:00,92.28,92.91,91.78,92.06,119657.0,92.28,92.91,91.78,92.06,119657.0
2023-03-10 10:00:00,92.11,92.22,91.59,91.91,82927.0,92.11,92.22,91.59,91.91,82927.0
2023-03-10 10:30:00,91.95,92.4,91.77,92.25,52391.0,91.95,92.4,91.77,92.25,52391.0
2023-03-10 11:00:00,92.19,92.28,91.97,92.12,61954.0,92.19,92.28,91.97,92.12,61954.0
2023-03-10 11:30:00,92.16,92.28,91.33,91.44,65433.0,92.16,92.28,91.33,91.44,65433.0
2023-03-10 12:00:00,91.44,91.45,90.91,91.07,54249.0,91.44,91.45,90.91,91.07,54249.0
2023-03-10 12:30:00,91.08,91.14,90.16,90.27,92083.0,91.08,91.14,90.16,90.27,92083.0
2023-03-10 13:00:00,90.27,90.44,89.87,89.99,88613.0,90.27,90.44,89.87,89.99,88613.0
2023-03-10 13:30:00,90.0,90.03,89.58,89.64,48300.0,90.0,90.03,89.58,89.64,48300.0
2023-03-10 14:00:00,89.66,89.81,89.39,89.49,100026.0,89.66,89.81,89.39,89.49,100026.0
2023-03-10 14:30:00,89.48,90.55,89.48,90.42,56189.0,89.48,90.55,89.48,90.42,56189.0
2023-03-10 15:00:00,90.47,90.47,89.99,90.27,64715.0,90.47,90.47,89.99,90.27,64715.0
2023-03-10 15:30:00,90.3,90.59,89.98,90.49,215984.0,90.3,90.59,89.98,90.49,215984.0
2023-03-13 09:30:00,90.45,92.64,90.45,91.95,230993.0,90.45,92.64,90.45,91.95,230993.0
2023-03-13 10:00:00,92.01,92.25,90.57,90.59,78637.0,92.01,92.25,90.57,90.59,78637.0
2023-03-13 10:30:00,90.59,91.52,90.56,91.23,86563.0,90.59,91.52,90.56,91.23,86563.0
2023-03-13 11:00:00,91.26,91.71,90.95,91.65,55276.0,91.26,91.71,90.95,91.65,55276.0
2023-03-13 11:30:00,91.63,91.72,90.81,91.05,69973.0,91.63,91.72,90.81,91.05,69973.0
2023-03-13 12:00:00,91.06,91.69,90.7,91.18,58870.0,91.06,91.69,90.7,91.18,58870.0
2023-03-13 12:30:00,91.16,91.32,90.54,90.77,68689.0,91.16,91.32,90.54,90.77,68689.0
2023-03-13 13:00:00,90.81,90.88,90.26,90.39,54519.0,90.81,90.88,90.26,90.39,54519.0
2023-03-13 13:30:00,90.42,90.74,90.25,90.64,62607.0,90.42,90.74,90.25,90.64,62607.0
2023-03-13 14:00:00,90.66,90.9,90.39,90.56,55595.0,90.66,90.9,90.39,90.56,55595.0
2023-03-13 14:30:00,90.56,90.84,90.44,90.61,47897.0,90.56,90.84,90.44,90.61,47897.0
2023-03-13 15:00:00,90.58,90.59,90.18,90.28,59204.0,90.58,90.59,90.18,90.28,59204.0
2023-03-13 15:30:00,90.26,90.38,89.82,90.05,250820.0,90.26,90.38,89.82,90.05,250820.0
2023-03-14 09:30:00,91.33,91.57,90.34,90.62,93334.0,91.33,91.57,90.34,90.62,93334.0
2023-03-14 10:00:00,90.62,90.8,90.37,90.59,52643.0,90.62,90.8,90.37,90.59,52643.0
2023-03-14 10:30:00,90.59,90.59,90.15,90.15,42331.0,90.59,90.59,90.15,90.15,42331.0
2023-03-14 11:00:00,90.18,90.67,90.04,90.55,58341.0,90.18,90.67,90.04,90.55,58341.0
2023-03-14 11:30:00,90.53,90.71,90.38,90.41,46450.0,90.53,90.71,90.38,90.41,46450.0
2023-03-14 12:00:00,90.41,90.6,90.2,90.32,37251.0,90.41,90.6,90.2,90.32,37251.0
2023-03-14 12:30:00,90.32,90.43,90.11,90.39,49293.0,90.32,90.43,90.11,90.39,49293.0
2023-03-14 13:00:00,90.43,90.52,89.99,90.13,34080.0,90.43,90.52,89.99,90.13,34080.0
2023-03-14 13:30:00,90.08,90.18,89.98,90.05,39309.0,90.08,90.18,89.98,90.05,39309.0
2023-03-14 14:00:00,90.06,90.35,89.99,90.32,35737.0,90.06,90.35,89.99,90.32,35737.0
2023-03-14 14:30:00,90.29,90.37,90.13,90.13,33972.0,90.29,90.37,90.13,90.13,33972.0
2023-03-14 15:00:00,90.15,90.25,89.96,90.17,75235.0,90.15,90.25,89.96,90.17,75235.0
2023-03-14 15:30:00,90.15,90.35,89.96,90.27,294131.0,90.15,90.35,89.96,90.27,294131.0
2023-03-15 09:30:00,89.39,89.64,88.25,88.42,78024.0,89.39,89.64,88.25,88.42,78024.0
2023-03-15 10:00:00,88.38,88.61,87.91,88.09,54237.0,88.38,88.61,87.91,88.09,54237.0
2023-03-15 10:30:00,88.11,88.12,87.62,88.01,71677.0,88.11,88.12,87.62,88.01,71677.0
2023-03-15 11:00:00,87.97,88.02,87.52,87.67,39439.0,87.97,88.02,87.52,87.67,39439.0
2023-03-15 11:30:00,87.65,88.26,87.65,87.78,107465.0,87.65,88.26,87.65,87.78,107465.0
2023-03-15 12:00:00,87.79,88.19,87.79,88.02,30003.0,87.79,88.19,87.79,88.02,30003.0
2023-03-15 12:30:00,87.98,88.12,87.77,87.92,73603.0,87.98,88.12,87.77,87.92,73603.0
2023-03-15 13:00:00,87.91,88.43,87.9,88.21,32936.0,87.91,88.43,87.9,88.21,32936.0
2023-03-15 13:30:00,88.19,88.25,87.98,88.14,28093.0,88.19,88.25,87.98,88.14,28093.0
2023-03-15 14:00:00,88.12,88.43,88.05,88.27,56400.0,88.12,88.43,88.05,88.27,56400.0
2023-03-15 14:30:00,88.27,88.34,88.03,88.14,48336.0,88.27,88.34,88.03,88.14,48336.0
2023-03-15 15:00:00,88.16,88.21,87.84,87.91,57564.0,88.16,88.21,87.84,87.91,57564.0
2023-03-15 15:30:00,87.93,87.96,87.56,87.73,243045.0,87.93,87.96,87.56,87.73,243045.0
2023-03-16 09:30:00,87.45,89.15,87.34,88.97,124309.0,87.45,89.15,87.34,88.97,124309.0
2023-03-16 10:00:00,89.06,89.19,88.58,89.19,100763.0,89.06,89.19,88.58,89.19,100763.0
2023-03-16 10:30:00,89.17,90.47,89.06,90.39,73545.0,89.17,90.47,89.06,90.39,73545.0
2023-03-16 11:00:00,90.39,91.68,90.28,91.59,197136.0,90.39,91.68,90.28,91.59,197136.0
2023-03-16 11:30:00,91.58,91.94,91.06,91.88,163494.0,91.58,91.94,91.06,91.88,163494.0
2023-03-16 12:00:00,91.86,92.11,91.29,91.42,125181.0,91.86,92.11,91.29,91.42,125181.0
2023-03-16 12:30:00,91.43,92.24,91.4,92.14,61463.0,91.43,92.24,91.4,92.14,61463.0
2023-03-16 13:00:00,92.12,92.83,92.07,92.59,189381.0,92.12,92.83,92.07,92.59,189381.0
2023-03-16 13:30:00,92.59,93.21,92.56,93.09,85694.0,92.59,93.21,92.56,93.09,85694.0
2023-03-16 14:00:00,93.07,93.46,92.87,93.38,93214.0,93.07,93.46,92.87,93.38,93214.0
2023-03-16 14:30:00,93.37,93.41,93.06,93.39,74627.0,93.37,93.41,93.06,93.39,74627.0
2023-03-16 15:00:00,93.4,93.63,93.32,93.56,85008.0,93.4,93.63,93.32,93.56,85008.0
2023-03-16 15:30:00,93.58,93.59,93.18,93.43,368058.0,93.58,93.59,93.18,93.43,368058.0
2023-03-17 09:30:00,92.37,92.45,91.2,92.02,89804.0,92.37,92.45,91.2,92.02,89804.0
2023-03-17 10:00:00,92.11,92.31,91.1,91.24,51805.0,92.11,92.31,91.1,91.24,51805.0
2023-03-17 10:30:00,91.29,91.54,91.25,91.43,35441.0,91.29,91.54,91.25,91.43,35441.0
2023-03-17 11:00:00,91.42,91.45,91.09,91.26,38118.0,91.42,91.45,91.09,91.26,38118.0
2023-03-17 11:30:00,91.23,91.37,90.89,91.04,30429.0,91.23,91.37,90.89,91.04,30429.0
2023-03-17 12:00:00,91.07,91.38,90.97,91.3,20194.0,91.07,91.38,90.97,91.3,20194.0
2023-03-17 12:30:00,91.32,91.53,91.07,91.26,31371.0,91.32,91.53,91.07,91.26,31371.0
2023-03-17 13:00:00,91.22,91.23,90.72,90.87,23966.0,91.22,91.23,90.72,90.87,23966.0
2023-03-17 13:30:00,90.87,91.11,90.83,90.97,30970.0,90.87,91.11,90.83,90.97,30970.0
2023-03-17 14:00:00,90.99,91.25,90.82,90.86,23483.0,90.99,91.25,90.82,90.86,23483.0
2023-03-17 14:30:00,90.86,90.93,90.49,90.73,35598.0,90.86,90.93,90.49,90.73,35598.0
2023-03-17 15:00:00,90.76,91.48,90.7,91.45,57304.0,90.76,91.48,90.7,91.45,57304.0
2023-03-17 15:30:00,91.45,91.85,91.41,91.66,346252.0,91.45,91.85,91.41,91.66,346252.0
2023-03-20 09:30:00,92.07,93.0,91.23,92.12,67496.0,92.07,93.0,91.23,92.12,67496.0
2023-03-20 10:00:00,92.29,93.53,92.13,93.24,63308.0,92.29,93.53,92.13,93.24,63308.0
2023-03-20 10:30:00,93.25,93.76,93.13,93.45,64561.0,93.25,93.76,93.13,93.45,64561.0
2023-03-20 11:00:00,93.47,93.47,92.74,93.04,44025.0,93.47,93.47,92.74,93.04,44025.0
2023-03-20 11:30:00,93.04,93.16,92.5,92.53,43122.0,93.04,93.16,92.5,92.53,43122.0
2023-03-20 12:00:00,92.52,92.67,92.33,92.67,42300.0,92.52,92.67,92.33,92.67,42300.0
2023-03-20 12:30:00,92.67,92.96,92.59,92.84,31455.0,92.67,92.96,92.59,92.84,31455.0
2023-03-20 13:00:00,92.85,93.03,92.81,92.93,19344.0,92.85,93.03,92.81,92.93,19344.0
2023-03-20 13:30:00,92.92,93.06,92.56,92.62,38785.0,92.92,93.06,92.56,92.62,38785.0
2023-03-20 14:00:00,92.58,92.83,92.49,92.68,32417.0,92.58,92.83,92.49,92.68,32417.0
2023-03-20 14:30:00,92.68,92.71,92.36,92.37,22844.0,92.68,92.71,92.36,92.37,22844.0
2023-03-20 15:00:00,92.37,92.46,92.05,92.19,53232.0,92.37,92.46,92.05,92.19,53232.0
2023-03-20 15:30:00,92.17,92.45,92.07,92.33,144260.0,92.17,92.45,92.07,92.33,144260.0
2023-03-21 09:30:00,92.24,92.82,91.8,92.3,83337.0,92.24,92.82,91.8,92.3,83337.0
2023-03-21 10:00:00,92.34,92.73,92.19,92.49,72277.0,92.34,92.73,92.19,92.49,72277.0
2023-03-21 10:30:00,92.47,92.56,91.97,92.28,85143.0,92.47,92.56,91.97,92.28,85143.0
2023-03-21 11:00:00,92.32,92.42,92.08,92.33,63864.0,92.32,92.42,92.08,92.33,63864.0
2023-03-21 11:30:00,92.36,92.42,92.26,92.35,43086.0,92.36,92.42,92.26,92.35,43086.0
2023-03-21 12:00:00,92.34,92.38,92.18,92.27,57060.0,92.34,92.38,92.18,92.27,57060.0
2023-03-21 12:30:00,92.29,92.4,92.08,92.16,41696.0,92.29,92.4,92.08,92.16,41696.0
2023-03-21 13:00:00,92.15,92.3,92.14,92.29,29866.0,92.15,92.3,92.14,92.29,29866.0
2023-03-21 13:30:00,92.29,92.41,92.08,92.09,31804.0,92.29,92.41,92.08,92.09,31804.0
2023-03-21 14:00:00,92.09,92.19,91.77,92.07,51911.0,92.09,92.19,91.77,92.07,51911.0
2023-03-21 14:30:00,92.09,92.29,92.0,92.28,37482.0,92.09,92.29,92.0,92.28,37482.0
2023-03-21 15:00:00,92.26,92.29,92.11,92.16,74779.0,92.26,92.29,92.11,92.16,74779.0
2023-03-21 15:30:00,92.16,92.46,91.97,92.06,294287.0,92.16,92.46,91.97,92.06,294287.0
2023-03-22 09:30:00,92.25,92.25,91.35,91.76,13772.0,92.25,92.25,91.35,91.76,13772.0
2023-03-22 10:00:00,91.8,91.9,91.55,91.58,30548.0,91.8,91.9,91.55,91.58,30548.0
2023-03-22 10:30:00,91.48,91.61,91.01,91.14,23489.0,91.48,91.61,91.01,91.14,23489.0
2023-03-22 11:00:00,91.16,91.23,90.65,90.77,31765.0,91.16,91.23,90.65,90.77,31765.0
2023-03-22 11:30:00,90.77,90.88,90.57,90.73,13391.0,90.77,90.88,90.57,90.73,13391.0
2023-03-22 12:00:00,90.74,90.84,90.66,90.82,14921.0,90.74,90.84,90.66,90.82,14921.0
2023-03-22 12:30:00,90.82,90.85,90.58,90.65,53873.0,90.82,90.85,90.58,90.65,53873.0
2023-03-22 13:00:00,90.67,90.81,90.59,90.81,19658.0,90.67,90.81,90.59,90.81,19658.0
2023-03-22 13:30:00,90.83,91.0,90.78,91.0,15084.0,90.83,91.0,90.78,91.0,15084.0
2023-03-22 14:00:00,91.09,91.61,90.89,91.06,33533.0,91.09,91.61,90.89,91.06,33533.0
2023-03-22 14:30:00,91.07,91.43,90.82,90.82,31760.0,91.07,91.43,90.82,90.82,31760.0
2023-03-22 15:00:00,90.79,90.93,90.26,90.83,35167.0,90.79,90.93,90.26,90.83,35167.0
2023-03-22 15:30:00,90.88,90.88,89.98,89.98,168175.0,90.88,90.88,89.98,89.98,168175.0
2023-03-23 09:30:00,91.69,91.69,90.83,90.88,33047.0,91.69,91.69,90.83,90.88,33047.0
2023-03-23 10:00:00,90.94,91.16,90.74,90.75,16431.0,90.94,91.16,90.74,90.75,16431.0
2023-03-23 10:30:00,90.85,91.24,90.81,91.22,29552.0,90.85,91.24,90.81,91.22,29552.0
2023-03-23 11:00:00,91.28,91.59,91.22,91.24,27563.0,91.28,91.59,91.22,91.24,27563.0
2023-03-23 11:30:00,91.25,91.37,90.92,90.99,14132.0,91.25,91.37,90.92,90.99,14132.0
2023-03-23 12:00:00,90.92,90.97,90.61,90.62,12684.0,90.92,90.97,90.61,90.62,12684.0
2023-03-23 12:30:00,90.65,90.74,90.41,90.49,18737.0,90.65,90.74,90.41,90.49,18737.0
2023-03-23 13:00:00,90.48,90.61,90.11,90.16,45597.0,90.48,90.61,90.11,90.16,45597.0
2023-03-23 13:30:00,90.18,90.23,89.64,89.66,88446.0,90.18,90.23,89.64,89.66,88446.0
2023-03-23 14:00:00,89.64,90.1,89.35,89.9,126047.0,89.64,90.1,89.35,89.9,126047.0
2023-03-23 14:30:00,89.88,90.08,89.62,89.9,19406.0,89.88,90.08,89.62,89.9,19406.0
2023-03-23 15:00:00,89.97,90.26,89.58,89.76,69077.0,89.97,90.26,89.58,89.76,69077.0
2023-03-23 15:30:00,89.7,90.27,89.6,90.11,131816.0,89.7,90.27,89.6,90.11,131816.0
2023-03-24 09:30:00,90.01,90.03,89.4,89.69,31827.0,90.01,90.03,89.4,89.69,31827.0
2023-03-24 10:00:00,89.73,89.82,89.34,89.74,25338.0,89.73,89.82,89.34,89.74,25338.0
2023-03-24 10:30:00,89.7,89.72,89.43,89.68,22147.0,89.7,89.72,89.43,89.68,22147.0
2023-03-24 11:00:00,89.69,89.7,89.34,89.54,39908.0,89.69,89.7,89.34,89.54,39908.0
2023-03-24 11:30:00,89.56,90.1,89.47,90.1,18991.0,89.56,90.1,89.47,90.1,18991.0
2023-03-24 12:00:00,90.06,90.11,89.81,89.97,20190.0,90.06,90.11,89.81,89.97,20190.0
2023-03-24 12:30:00,89.93,90.35,89.92,90.29,13643.0,89.93,90.35,89.92,90.29,13643.0
2023-03-24 13:00:00,90.31,90.57,90.26,90.38,11021.0,90.31,90.57,90.26,90.38,11021.0
2023-03-24 13:30:00,90.41,91.0,90.41,90.86,88284.0,90.41,91.0,90.41,90.86,88284.0
2023-03-24 14:00:00,90.88,91.02,90.68,90.72,37651.0,90.88,91.02,90.68,90.72,37651.0
2023-03-24 14:30:00,90.73,91.06,90.72,90.84,20489.0,90.73,91.06,90.72,90.84,20489.0
2023-03-24 15:00:00,90.85,91.15,90.75,91.12,26258.0,90.85,91.15,90.75,91.12,26258.0
2023-03-24 15:30:00,91.12,91.16,90.52,90.72,78830.0,91.12,91.16,90.52,90.72,78830.0
2023-03-27 09:30:00,91.36,92.11,91.12,91.79,39138.0,91.36,92.11,91.12,91.79,39138.0
2023-03-27 10:00:00,91.66,91.67,91.27,91.29,29043.0,91.66,91.67,91.27,91.29,29043.0
2023-03-27 10:30:00,91.27,91.37,91.1,91.14,12132.0,91.27,91.37,91.1,91.14,12132.0
2023-03-27 11:00:00,91.18,91.62,91.17,91.55,18812.0,91.18,91.62,91.17,91.55,18812.0
2023-03-27 11:30:00,91.55,91.69,91.48,91.52,16381.0,91.55,91.69,91.48,91.52,16381.0
2023-03-27 12:00:00,91.54,91.71,91.48,91.64,15769.0,91.54,91.71,91.48,91.64,15769.0
2023-03-27 12:30:00,91.67,91.76,91.53,91.64,23443.0,91.67,91.76,91.53,91.64,23443.0
2023-03-27 13:00:00,91.65,92.1,91.64,92.09,22571.0,91.65,92.1,91.64,92.09,22571.0
2023-03-27 13:30:00,92.08,92.1,91.27,91.34,42421.0,92.08,92.1,91.27,91.34,42421.0
2023-03-27 14:00:00,91.39,91.8,91.1,91.75,94314.0,91.39,91.8,91.1,91.75,94314.0
2023-03-27 14:30:00,91.69,91.92,91.67,91.87,30075.0,91.69,91.92,91.67,91.87,30075.0
2023-03-27 15:00:00,91.87,91.95,91.61,91.71,50813.0,91.87,91.95,91.61,91.71,50813.0
2023-03-27 15:30:00,91.72,91.77,91.41,91.51,161954.0,91.72,91.77,91.41,91.51,161954.0
2023-03-28 09:30:00,91.23,92.0,91.23,91.97,19915.0,91.23,92.0,91.23,91.97,19915.0
2023-03-28 10:00:00,91.91,92.1,91.7,91.72,17398.0,91.91,92.1,91.7,91.72,17398.0
2023-03-28 10:30:00,91.7,91.83,91.5,91.62,22083.0,91.7,91.83,91.5,91.62,22083.0
2023-03-28 11:00:00,91.54,91.59,91.36,91.41,18456.0,91.54,91.59,91.36,91.41,18456.0
2023-03-28 11:30:00,91.4,91.67,91.39,91.5,16562.0,91.4,91.67,91.39,91.5,16562.0
2023-03-28 12:00:00,91.51,91.53,91.35,91.5,12877.0,91.51,91.53,91.35,91.5,12877.0
2023-03-28 12:30:00,91.46,91.64,91.46,91.49,13414.0,91.46,91.64,91.46,91.49,13414.0
2023-03-28 13:00:00,91.51,91.53,91.28,91.29,15198.0,91.51,91.53,91.28,91.29,15198.0
2023-03-28 13:30:00,91.29,91.33,90.8,90.85,19480.0,91.29,91.33,90.8,90.85,19480.0
2023-03-28 14:00:00,90.88,91.06,90.81,90.96,20957.0,90.88,91.06,90.81,90.96,20957.0
2023-03-28 14:30:00,90.97,91.13,90.9,91.09,27142.0,90.97,91.13,90.9,91.09,27142.0
2023-03-28 15:00:00,91.1,91.31,91.0,91.09,36526.0,91.1,91.31,91.0,91.09,36526.0
2023-03-28 15:30:00,91.08,91.44,91.01,91.44,108317.0,91.08,91.44,91.01,91.44,108317.0
2023-03-29 09:30:00,91.89,92.01,91.39,91.85,14661.0,91.89,92.01,91.39,91.85,14661.0
2023-03-29 10:00:00,91.9,92.1,91.71,92.1,19294.0,91.9,92.1,91.71,92.1,19294.0
2023-03-29 10:30:00,92.16,92.46,92.09,92.36,16464.0,92.16,92.46,92.09,92.36,16464.0
2023-03-29 11:00:00,92.33,92.53,92.31,92.44,20423.0,92.33,92.53,92.31,92.44,20423.0
2023-03-29 11:30:00,92.43,92.84,92.41,92.79,15448.0,92.43,92.84,92.41,92.79,15448.0
2023-03-29 12:00:00,92.8,92.85,92.7,92.76,21102.0,92.8,92.85,92.7,92.76,21102.0
2023-03-29 12:30:00,92.78,92.89,92.7,92.75,22354.0,92.78,92.89,92.7,92.75,22354.0
2023-03-29 13:00:00,92.78,92.92,92.6,92.89,20971.0,92.78,92.92,92.6,92.89,20971.0
2023-03-29 13:30:00,92.92,93.12,92.92,93.05,34786.0,92.92,93.12,92.92,93.05,34786.0
2023-03-29 14:00:00,93.06,93.41,93.05,93.36,33830.0,93.06,93.41,93.05,93.36,33830.0
2023-03-29 14:30:00,93.35,93.82,93.34,93.74,77119.0,93.35,93.82,93.34,93.74,77119.0
2023-03-29 15:00:00,93.74,94.26,93.65,94.23,122731.0,93.74,94.26,93.65,94.23,122731.0
2023-03-29 15:30:00,94.21,94.45,94.06,94.22,215048.0,94.21,94.45,94.06,94.22,215048.0
2023-03-30 09:30:00,94.64,94.97,94.34,94.97,55518.0,94.64,94.97,94.34,94.97,55518.0
2023-03-30 10:00:00,95.0,95.03,94.34,94.67,69967.0,95.0,95.03,94.34,94.67,69967.0
2023-03-30 10:30:00,94.71,94.83,94.6,94.62,27003.0,94.71,94.83,94.6,94.62,27003.0
2023-03-30 11:00:00,94.64,94.78,94.59,94.75,31090.0,94.64,94.78,94.59,94.75,31090.0
2023-03-30 11:30:00,94.77,94.81,94.66,94.8,47337.0,94.77,94.81,94.66,94.8,47337.0
2023-03-30 12:00:00,94.79,94.8,94.34,94.56,122726.0,94.79,94.8,94.34,94.56,122726.0
2023-03-30 12:30:00,94.56,94.87,94.46,94.74,33483.0,94.56,94.87,94.46,94.74,33483.0
2023-03-30 13:00:00,94.75,95.13,94.72,95.09,22260.0,94.75,95.13,94.72,95.09,22260.0
2023-03-30 13:30:00,95.1,95.14,94.83,95.04,42555.0,95.1,95.14,94.83,95.04,42555.0
2023-03-30 14:00:00,95.0,95.23,94.94,95.05,39548.0,95.0,95.23,94.94,95.05,39548.0
2023-03-30 14:30:00,95.06,95.29,95.04,95.29,23369.0,95.06,95.29,95.04,95.29,23369.0
2023-03-30 15:00:00,95.29,95.41,95.25,95.31,33449.0,95.29,95.41,95.25,95.31,33449.0
2023-03-30 15:30:00,95.31,95.89,95.25,95.28,200497.0,95.31,95.89,95.25,95.28,200497.0
2023-03-31 09:30:00,95.57,96.59,95.56,96.49,37633.0,95.57,96.59,95.56,96.49,37633.0
2023-03-31 10:00:00,96.55,96.75,96.41,96.59,25894.0,96.55,96.75,96.41,96.59,25894.0
2023-03-31 10:30:00,96.58,96.71,96.4,96.51,23328.0,96.58,96.71,96.4,96.51,23328.0
2023-03-31 11:00:00,96.5,96.65,96.36,96.54,46909.0,96.5,96.65,96.36,96.54,46909.0
2023-03-31 11:30:00,96.56,96.67,96.49,96.58,33773.0,96.56,96.67,96.49,96.58,33773.0
2023-03-31 12:00:00,96.58,96.72,96.58,96.7,31915.0,96.58,96.72,96.58,96.7,31915.0
2023-03-31 12:30:00,96.69,96.9,96.68,96.9,59532.0,96.69,96.9,96.68,96.9,59532.0
2023-03-31 13:00:00,96.91,97.34,96.86,97.33,56206.0,96.91,97.34,96.86,97.33,56206.0
2023-03-31 13:30:00,97.34,97.42,97.23,97.37,47204.0,97.34,97.42,97.23,97.37,47204.0
2023-03-31 14:00:00,97.38,97.42,97.23,97.31,58318.0,97.38,97.42,97.23,97.31,58318.0
2023-03-31 14:30:00,97.3,97.36,97.24,97.26,35870.0,97.3,97.36,97.24,97.26,35870.0
2023-03-31 15:00:00,97.25,97.61,97.09,97.59,102075.0,97.25,97.61,97.09,97.59,102075.0
2023-03-31 15:30:00,97.59,97.7,96.76,97.27,234148.0,97.59,97.7,96.76,97.27,234148.0
2023-04-03 09:30:00,96.87,97.42,96.59,97.12,50605.0,96.87,97.42,96.59,97.12,50605.0
2023-04-03 10:00:00,97.19,97.34,97.03,97.2,24786.0,97.19,97.34,97.03,97.2,24786.0
2023-04-03 10:30:00,97.2,97.26,96.88,96.93,32334.0,97.2,97.26,96.88,96.93,32334.0
2023-04-03 11:00:00,96.95,97.08,96.78,96.88,35674.0,96.95,97.08,96.78,96.88,35674.0
2023-04-03 11:30:00,96.89,97.04,96.86,96.91,21446.0,96.89,97.04,96.86,96.91,21446.0
2023-04-03 12:00:00,96.93,97.05,96.87,97.04,34517.0,96.93,97.05,96.87,97.04,34517.0
2023-04-03 12:30:00,97.0,97.12,96.98,97.0,13112.0,97.0,97.12,96.98,97.0,13112.0
2023-04-03 13:00:00,97.0,97.11,96.96,96.98,23190.0,97.0,97.11,96.96,96.98,23190.0
2023-04-03 13:30:00,96.99,97.11,96.98,97.09,26862.0,96.99,97.11,96.98,97.09,26862.0
2023-04-03 14:00:00,97.07,97.12,96.91,96.97,45547.0,97.07,97.12,96.91,96.97,45547.0
2023-04-03 14:30:00,96.97,96.97,96.48,96.56,68490.0,96.97,96.97,96.48,96.56,68490.0
2023-04-03 15:00:00,96.56,96.76,96.47,96.53,34807.0,96.56,96.76,96.47,96.53,34807.0
2023-04-03 15:30:00,96.52,96.61,96.46,96.58,101650.0,96.52,96.61,96.46,96.58,101650.0
2023-04-04 09:30:00,96.58,96.86,96.04,96.45,47615.0,96.58,96.86,96.04,96.45,47615.0
2023-04-04 10:00:00,96.49,96.54,95.95,96.11,42859.0,96.49,96.54,95.95,96.11,42859.0
2023-04-04 10:30:00,96.08,96.1,95.71,95.76,70709.0,96.08,96.1,95.71,95.76,70709.0
2023-04-04 11:00:00,95.76,95.81,95.54,95.8,36417.0,95.76,95.81,95.54,95.8,36417.0
2023-04-04 11:30:00,95.8,95.91,95.66,95.68,31004.0,95.8,95.91,95.66,95.68,31004.0
2023-04-04 12:00:00,95.69,95.98,95.69,95.96,21796.0,95.69,95.98,95.69,95.96,21796.0
2023-04-04 12:30:00,95.97,95.99,95.75,95.75,13676.0,95.97,95.99,95.75,95.75,13676.0
2023-04-04 13:00:00,95.78,96.19,95.74,96.19,15378.0,95.78,96.19,95.74,96.19,15378.0
2023-04-04 13:30:00,96.2,96.25,95.77,95.87,59637.0,96.2,96.25,95.77,95.87,59637.0
2023-04-04 14:00:00,95.84,95.91,95.71,95.77,34455.0,95.84,95.91,95.71,95.77,34455.0
2023-04-04 14:30:00,95.79,95.81,95.66,95.73,27714.0,95.79,95.81,95.66,95.73,27714.0
2023-04-04 15:00:00,95.7,95.79,95.44,95.52,61045.0,95.7,95.79,95.44,95.52,61045.0
2023-04-04 15:30:00,95.52,95.52,95.13,95.46,117606.0,95.52,95.52,95.13,95.46,117606.0
2023-04-05 09:30:00,95.85,96.02,95.62,96.0,26222.0,95.85,96.02,95.62,96.0,26222.0
2023-04-05 10:00:00,95.96,96.33,95.9,96.0,33826.0,95.96,96.33,95.9,96.0,33826.0
2023-04-05 10:30:00,96.01,96.04,95.48,95.51,30125.0,96.01,96.04,95.48,95.51,30125.0
2023-04-05 11:00:00,95.51,95.85,95.46,95.66,42450.0,95.51,95.85,95.46,95.66,42450.0
2023-04-05 11:30:00,95.66,95.7,95.52,95.65,17548.0,95.66,95.7,95.52,95.65,17548.0
2023-04-05 12:00:00,95.63,96.1,95.61,96.1,40845.0,95.63,96.1,95.61,96.1,40845.0
2023-04-05 12:30:00,96.12,96.36,95.84,95.92,28162.0,96.12,96.36,95.84,95.92,28162.0
2023-04-05 13:00:00,95.96,96.08,95.86,96.01,16956.0,95.96,96.08,95.86,96.01,16956.0
2023-04-05 13:30:00,96.06,96.21,95.85,96.16,24064.0,96.06,96.21,95.85,96.16,24064.0
2023-04-05 14:00:00,96.15,96.52,96.13,96.51,20873.0,96.15,96.52,96.13,96.51,20873.0
2023-04-05 14:30:00,96.5,96.75,96.41,96.67,42539.0,96.5,96.75,96.41,96.67,42539.0
2023-04-05 15:00:00,96.66,96.99,96.24,96.38,72466.0,96.66,96.99,96.24,96.38,72466.0
2023-04-05 15:30:00,96.42,96.73,96.32,96.54,195665.0,96.42,96.73,96.32,96.54,195665.0
2023-04-06 09:30:00,96.28,97.51,95.75,97.34,96157.0,96.28,97.51,95.75,97.34,96157.0
2023-04-06 10:00:00,97.4,98.01,97.4,97.95,44421.0,97.4,98.01,97.4,97.95,44421.0
2023-04-06 10:30:00,97.95,98.6,97.79,98.56,56726.0,97.95,98.6,97.79,98.56,56726.0
2023-04-06 11:00:00,98.58,98.58,98.35,98.46,33672.0,98.58,98.58,98.35,98.46,33672.0
2023-04-06 11:30:00,98.45,99.31,98.38,99.31,64516.0,98.45,99.31,98.38,99.31,64516.0
2023-04-06 12:00:00,99.35,99.79,99.35,99.73,76698.0,99.35,99.79,99.35,99.73,76698.0
2023-04-06 12:30:00,99.7,99.8,99.43,99.53,33998.0,99.7,99.8,99.43,99.53,33998.0
2023-04-06 13:00:00,99.51,99.51,99.04,99.41,35935.0,99.51,99.51,99.04,99.41,35935.0
2023-04-06 13:30:00,99.37,99.45,99.1,99.15,28279.0,99.37,99.45,99.1,99.15,28279.0
2023-04-06 14:00:00,99.13,99.17,98.96,98.97,38798.0,99.13,99.17,98.96,98.97,38798.0
2023-04-06 14:30:00,98.97,99.22,98.97,99.16,58289.0,98.97,99.22,98.97,99.16,58289.0
2023-04-06 15:00:00,99.16,99.43,99.09,99.31,58847.0,99.16,99.43,99.09,99.31,58847.0
2023-04-06 15:30:00,99.31,99.73,99.21,99.64,263680.0,99.31,99.73,99.21,99.64,263680.0
2023-04-10 09:30:00,99.41,99.66,97.27,97.72,54314.0,99.41,99.66,97.27,97.72,54314.0
2023-04-10 10:00:00,97.83,98.18,97.69,97.98,80870.0,97.83,98.18,97.69,97.98,80870.0
2023-04-10 10:30:00,97.94,98.07,97.46,97.71,34230.0,97.94,98.07,97.46,97.71,34230.0
2023-04-10 11:00:00,97.76,98.12,97.75,98.08,17572.0,97.76,98.12,97.75,98.08,17572.0
2023-04-10 11:30:00,98.13,98.17,97.93,98.03,60503.0,98.13,98.17,97.93,98.03,60503.0
2023-04-10 12:00:00,98.04,98.15,97.94,98.08,22304.0,98.04,98.15,97.94,98.08,22304.0
2023-04-10 12:30:00,98.1,98.19,97.99,98.01,29761.0,98.1,98.19,97.99,98.01,29761.0
2023-04-10 13:00:00,98.02,98.17,97.97,98.08,17329.0,98.02,98.17,97.97,98.08,17329.0
2023-04-10 13:30:00,98.09,98.18,98.05,98.09,12173.0,98.09,98.18,98.05,98.09,12173.0
2023-04-10 14:00:00,98.07,98.08,97.98,98.08,18955.0,98.07,98.08,97.98,98.08,18955.0
2023-04-10 14:30:00,98.1,98.13,97.99,98.11,16340.0,98.1,98.13,97.99,98.11,16340.0
2023-04-10 15:00:00,98.13,98.24,98.04,98.08,12502.0,98.13,98.24,98.04,98.08,12502.0
2023-04-10 15:30:00,98.09,98.12,97.95,98.04,108595.0,98.09,98.12,97.95,98.04,108595.0
2023-04-11 09:30:00,98.09,98.49,97.83,98.35,15165.0,98.09,98.49,97.83,98.35,15165.0
2023-04-11 10:00:00,98.35,98.82,98.31,98.48,70242.0,98.35,98.82,98.31,98.48,70242.0
2023-04-11 10:30:00,98.48,98.49,98.08,98.18,30702.0,98.48,98.49,98.08,98.18,30702.0
2023-04-11 11:00:00,98.2,98.26,97.92,97.97,115034.0,98.2,98.26,97.92,97.97,115034.0
2023-04-11 11:30:00,97.97,98.0,97.48,97.61,21868.0,97.97,98.0,97.48,97.61,21868.0
2023-04-11 12:00:00,97.61,97.72,97.54,97.65,31967.0,97.61,97.72,97.54,97.65,31967.0
2023-04-11 12:30:00,97.67,97.74,97.59,97.7,19781.0,97.67,97.74,97.59,97.7,19781.0
2023-04-11 13:00:00,97.7,97.86,97.7,97.84,18224.0,97.7,97.86,97.7,97.84,18224.0
2023-04-11 13:30:00,97.85,97.88,97.71,97.74,22555.0,97.85,97.88,97.71,97.74,22555.0
2023-04-11 14:00:00,97.73,97.88,97.71,97.8,34262.0,97.73,97.88,97.71,97.8,34262.0
2023-04-11 14:30:00,97.84,97.84,97.74,97.79,25973.0,97.84,97.84,97.74,97.79,25973.0
2023-04-11 15:00:00,97.78,97.87,97.73,97.83,47964.0,97.78,97.87,97.73,97.83,47964.0
2023-04-11 15:30:00,97.83,97.88,97.71,97.84,185906.0,97.83,97.88,97.71,97.84,185906.0
2023-04-12 09:30:00,98.67,99.45,98.42,99.21,112463.0,98.67,99.45,98.42,99.21,112463.0
2023-04-12 10:00:00,99.25,99.25,98.5,98.55,30030.0,99.25,99.25,98.5,98.55,30030.0
2023-04-12 10:30:00,98.52,98.63,98.4,98.5,29589.0,98.52,98.63,98.4,98.5,29589.0
2023-04-12 11:00:00,98.5,98.53,98.1,98.29,20304.0,98.5,98.53,98.1,98.29,20304.0
2023-04-12 11:30:00,98.25,98.5,98.23,98.5,35153.0,98.25,98.5,98.23,98.5,35153.0
2023-04-12 12:00:00,98.49,98.74,98.43,98.74,36046.0,98.49,98.74,98.43,98.74,36046.0
2023-04-12 12:30:00,98.76,98.76,98.47,98.5,25338.0,98.76,98.76,98.47,98.5,25338.0
2023-04-12 13:00:00,98.5,98.62,98.49,98.52,11479.0,98.5,98.62,98.49,98.52,11479.0
2023-04-12 13:30:00,98.54,98.6,98.43,98.56,19616.0,98.54,98.6,98.43,98.56,19616.0
2023-04-12 14:00:00,98.56,98.65,98.37,98.4,22637.0,98.56,98.65,98.37,98.4,22637.0
2023-04-12 14:30:00,98.4,98.42,97.96,98.04,42480.0,98.4,98.42,97.96,98.04,42480.0
2023-04-12 15:00:00,98.09,98.2,97.9,98.0,35895.0,98.09,98.2,97.9,98.0,35895.0
2023-04-12 15:30:00,97.99,98.04,97.85,97.98,100934.0,97.99,98.04,97.85,97.98,100934.0
2023-04-13 09:30:00,97.31,98.98,97.31,98.62,28579.0,97.31,98.98,97.31,98.62,28579.0
2023-04-13 10:00:00,98.73,98.95,98.5,98.81,25605.0,98.73,98.95,98.5,98.81,25605.0
2023-04-13 10:30:00,98.79,98.79,98.1,98.17,42224.0,98.79,98.79,98.1,98.17,42224.0
2023-04-13 11:00:00,98.14,98.19,97.93,98.15,43531.0,98.14,98.19,97.93,98.15,43531.0
2023-04-13 11:30:00,98.15,98.63,98.15,98.51,63147.0,98.15,98.63,98.15,98.51,63147.0
2023-04-13 12:00:00,98.56,98.58,98.21,98.34,32379.0,98.56,98.58,98.21,98.34,32379.0
2023-04-13 12:30:00,98.38,98.38,98.14,98.2,24976.0,98.38,98.38,98.14,98.2,24976.0
2023-04-13 13:00:00,98.2,98.31,97.97,98.12,33476.0,98.2,98.31,97.97,98.12,33476.0
2023-04-13 13:30:00,98.16,98.22,97.98,98.16,29720.0,98.16,98.22,97.98,98.16,29720.0
2023-04-13 14:00:00,98.17,98.19,98.03,98.05,26823.0,98.17,98.19,98.03,98.05,26823.0
2023-04-13 14:30:00,98.07,98.38,97.97,98.36,41468.0,98.07,98.38,97.97,98.36,41468.0
2023-04-13 15:00:00,98.37,98.49,98.17,98.4,33610.0,98.37,98.49,98.17,98.4,33610.0
2023-04-13 15:30:00,98.41,98.56,98.23,98.35,126709.0,98.41,98.56,98.23,98.35,126709.0
2023-04-14 09:30:00,98.4,99.12,98.18,98.99,57725.0,98.4,99.12,98.18,98.99,57725.0
2023-04-14 10:00:00,99.07,99.17,98.78,98.99,30416.0,99.07,99.17,98.78,98.99,30416.0
2023-04-14 10:30:00,99.01,99.08,98.87,98.93,19131.0,99.01,99.08,98.87,98.93,19131.0
2023-04-14 11:00:00,98.88,98.97,98.46,98.47,38957.0,98.88,98.97,98.46,98.47,38957.0
2023-04-14 11:30:00,98.51,98.61,98.35,98.47,14898.0,98.51,98.61,98.35,98.47,14898.0
2023-04-14 12:00:00,98.43,98.58,98.37,98.53,16743.0,98.43,98.58,98.37,98.53,16743.0
2023-04-14 12:30:00,98.52,98.55,98.18,98.18,5872.0,98.52,98.55,98.18,98.18,5872.0
2023-04-14 13:00:00,98.18,98.3,98.13,98.18,7654.0,98.18,98.3,98.13,98.18,7654.0
2023-04-14 13:30:00,98.13,98.94,98.06,98.88,62123.0,98.13,98.94,98.06,98.88,62123.0
2023-04-14 14:00:00,98.86,99.13,98.85,99.03,32174.0,98.86,99.13,98.85,99.03,32174.0
2023-04-14 14:30:00,99.02,99.12,98.95,99.05,30391.0,99.02,99.12,98.95,99.05,30391.0
2023-04-14 15:00:00,99.05,99.06,98.83,99.02,34677.0,99.05,99.06,98.83,99.02,34677.0
2023-04-14 15:30:00,99.03,99.18,98.97,99.0,94093.0,99.03,99.18,98.97,99.0,94093.0
2023-04-17 09:30:00,99.55,99.83,98.83,99.43,26861.0,99.55,99.83,98.83,99.43,26861.0
2023-04-17 10:00:00,99.4,99.61,99.27,99.51,18922.0,99.4,99.61,99.27,99.51,18922.0
2023-04-17 10:30:00,99.56,100.13,99.56,100.09,46630.0,99.56,100.13,99.56,100.09,46630.0
2023-04-17 11:00:00,100.1,100.16,99.84,99.85,22678.0,100.1,100.16,99.84,99.85,22678.0
2023-04-17 11:30:00,99.85,99.9,99.57,99.76,24193.0,99.85,99.9,99.57,99.76,24193.0
2023-04-17 12:00:00,99.79,99.91,99.39,99.63,62460.0,99.79,99.91,99.39,99.63,62460.0
2023-04-17 12:30:00,99.6,99.76,99.46,99.76,31842.0,99.6,99.76,99.46,99.76,31842.0
2023-04-17 13:00:00,99.74,99.81,99.55,99.8,33018.0,99.74,99.81,99.55,99.8,33018.0
2023-04-17 13:30:00,99.79,99.83,99.69,99.7,20984.0,99.79,99.83,99.69,99.7,20984.0
2023-04-17 14:00:00,99.66,100.06,99.6,100.06,17961.0,99.66,100.06,99.6,100.06,17961.0
2023-04-17 14:30:00,100.07,100.38,100.0,100.27,23567.0,100.07,100.38,100.0,100.27,23567.0
2023-04-17 15:00:00,100.27,100.36,100.08,100.2,30472.0,100.27,100.36,100.08,100.2,30472.0
2023-04-17 15:30:00,100.22,100.33,99.97,100.31,102374.0,100.22,100.33,99.97,100.31,102374.0
2023-04-18 09:30:00,100.09,100.44,98.75,98.99,32891.0,100.09,100.44,98.75,98.99,32891.0
2023-04-18 10:00:00,98.98,99.0,98.62,98.65,33964.0,98.98,99.0,98.62,98.65,33964.0
2023-04-18 10:30:00,98.62,99.11,98.47,99.0,24372.0,98.62,99.11,98.47,99.0,24372.0
2023-04-18 11:00:00,99.0,99.03,98.78,98.85,23717.0,99.0,99.03,98.78,98.85,23717.0
2023-04-18 11:30:00,98.74,98.78,98.31,98.41,10262.0,98.74,98.78,98.31,98.41,10262.0
2023-04-18 12:00:00,98.4,98.48,98.11,98.36,50882.0,98.4,98.48,98.11,98.36,50882.0
2023-04-18 12:30:00,98.32,98.67,98.19,98.26,13412.0,98.32,98.67,98.19,98.26,13412.0
2023-04-18 13:00:00,98.23,98.43,98.19,98.36,28669.0,98.23,98.43,98.19,98.36,28669.0
2023-04-18 13:30:00,98.35,98.66,98.35,98.64,8600.0,98.35,98.66,98.35,98.64,8600.0
2023-04-18 14:00:00,98.62,98.67,98.5,98.63,11015.0,98.62,98.67,98.5,98.63,11015.0
2023-04-18 14:30:00,98.6,98.62,98.37,98.62,11798.0,98.6,98.62,98.37,98.62,11798.0
2023-04-18 15:00:00,98.62,98.77,98.55,98.77,14746.0,98.62,98.77,98.55,98.77,14746.0
2023-04-18 15:30:00,98.74,98.83,98.34,98.41,100725.0,98.74,98.83,98.34,98.41,100725.0
2023-04-19 09:30:00,98.4,98.93,98.13,98.89,35190.0,98.4,98.93,98.13,98.89,35190.0
2023-04-19 10:00:00,98.92,99.25,98.5,99.25,40325.0,98.92,99.25,98.5,99.25,40325.0
2023-04-19 10:30:00,99.27,99.51,99.08,99.34,43587.0,99.27,99.51,99.08,99.34,43587.0
2023-04-19 11:00:00,99.35,99.35,98.75,98.91,35169.0,99.35,99.35,98.75,98.91,35169.0
2023-04-19 11:30:00,98.92,99.02,98.87,98.97,30764.0,98.92,99.02,98.87,98.97,30764.0
2023-04-19 12:00:00,98.95,99.09,98.88,99.03,42413.0,98.95,99.09,98.88,99.03,42413.0
2023-04-19 12:30:00,99.03,99.13,98.98,99.11,29351.0,99.03,99.13,98.98,99.11,29351.0
2023-04-19 13:00:00,99.08,99.27,98.99,99.23,27449.0,99.08,99.27,98.99,99.23,27449.0
2023-04-19 13:30:00,99.25,99.4,99.05,99.33,34116.0,99.25,99.4,99.05,99.33,34116.0
2023-04-19 14:00:00,99.32,99.39,99.14,99.23,26638.0,99.32,99.39,99.14,99.23,26638.0
2023-04-19 14:30:00,99.24,99.36,98.93,98.97,50393.0,99.24,99.36,98.93,98.97,50393.0
2023-04-19 15:00:00,98.97,99.25,98.94,99.25,42261.0,98.97,99.25,98.94,99.25,42261.0
2023-04-19 15:30:00,99.27,99.34,98.69,99.06,179628.0,99.27,99.34,98.69,99.06,179628.0
2023-04-20 09:30:00,98.55,98.69,97.64,97.84,80575.0,98.55,98.69,97.64,97.84,80575.0
2023-04-20 10:00:00,97.88,98.33,97.88,97.93,31422.0,97.88,98.33,97.88,97.93,31422.0
2023-04-20 10:30:00,97.89,97.94,97.42,97.66,49991.0,97.89,97.94,97.42,97.66,49991.0
2023-04-20 11:00:00,97.66,97.67,96.99,97.13,31243.0,97.66,97.67,96.99,97.13,31243.0
2023-04-20 11:30:00,97.14,97.35,97.04,97.13,23140.0,97.14,97.35,97.04,97.13,23140.0
2023-04-20 12:00:00,97.14,97.21,97.0,97.1,20067.0,97.14,97.21,97.0,97.1,20067.0
2023-04-20 12:30:00,97.1,97.29,96.97,97.28,26287.0,97.1,97.29,96.97,97.28,26287.0
2023-04-20 13:00:00,97.29,97.33,97.12,97.28,17383.0,97.29,97.33,97.12,97.28,17383.0
2023-04-20 13:30:00,97.27,97.32,96.98,97.04,24248.0,97.27,97.32,96.98,97.04,24248.0
2023-04-20 14:00:00,97.01,97.13,96.97,96.98,30250.0,97.01,97.13,96.97,96.98,30250.0
2023-04-20 14:30:00,96.98,97.01,96.46,96.58,42489.0,96.98,97.01,96.46,96.58,42489.0
2023-04-20 15:00:00,96.59,96.88,96.49,96.86,68872.0,96.59,96.88,96.49,96.86,68872.0
2023-04-20 15:30:00,96.87,96.9,96.67,96.84,198713.0,96.87,96.9,96.67,96.84,198713.0
2023-04-21 09:30:00,97.05,97.54,96.57,97.06,55953.0,97.05,97.54,96.57,97.06,55953.0
2023-04-21 10:00:00,97.11,97.27,96.95,97.07,42729.0,97.11,97.27,96.95,97.07,42729.0
2023-04-21 10:30:00,97.08,97.18,96.86,96.93,23865.0,97.08,97.18,96.86,96.93,23865.0
2023-04-21 11:00:00,96.91,97.17,96.72,97.15,95094.0,96.91,97.17,96.72,97.15,95094.0
2023-04-21 11:30:00,97.16,97.49,97.07,97.22,51482.0,97.16,97.49,97.07,97.22,51482.0
2023-04-21 12:00:00,97.22,97.59,97.16,97.58,40161.0,97.22,97.59,97.16,97.58,40161.0
2023-04-21 12:30:00,97.57,97.57,97.23,97.27,21890.0,97.57,97.57,97.23,97.27,21890.0
2023-04-21 13:00:00,97.27,97.28,96.75,96.91,84379.0,97.27,97.28,96.75,96.91,84379.0
2023-04-21 13:30:00,96.89,97.1,96.83,97.04,37335.0,96.89,97.1,96.83,97.04,37335.0
2023-04-21 14:00:00,97.04,97.09,96.85,96.99,37327.0,97.04,97.09,96.85,96.99,37327.0
2023-04-21 14:30:00,96.98,97.08,96.91,96.97,57408.0,96.98,97.08,96.91,96.97,57408.0
2023-04-21 15:00:00,96.98,97.7,96.96,97.7,292852.0,96.98,97.7,96.96,97.7,292852.0
2023-04-21 15:30:00,97.7,98.06,97.34,97.52,166337.0,97.7,98.06,97.34,97.52,166337.0
2023-04-24 09:30:00,97.8,97.97,97.1,97.24,31043.0,97.8,97.97,97.1,97.24,31043.0
2023-04-24 10:00:00,97.13,97.19,95.98,96.1,53577.0,97.13,97.19,95.98,96.1,53577.0
2023-04-24 10:30:00,96.23,96.33,95.97,95.99,39772.0,96.23,96.33,95.97,95.99,39772.0
2023-04-24 11:00:00,96.0,96.12,95.97,96.0,111242.0,96.0,96.12,95.97,96.0,111242.0
2023-04-24 11:30:00,96.0,96.17,95.88,95.95,58067.0,96.0,96.17,95.88,95.95,58067.0
2023-04-24 12:00:00,95.95,96.02,95.73,95.83,33278.0,95.95,96.02,95.73,95.83,33278.0
2023-04-24 12:30:00,95.78,96.19,95.74,96.0,23244.0,95.78,96.19,95.74,96.0,23244.0
2023-04-24 13:00:00,95.99,96.1,95.94,96.08,29700.0,95.99,96.1,95.94,96.08,29700.0
2023-04-24 13:30:00,96.08,96.2,95.96,96.1,43522.0,96.08,96.2,95.96,96.1,43522.0
2023-04-24 14:00:00,96.11,96.11,95.94,95.96,53459.0,96.11,96.11,95.94,95.96,53459.0
2023-04-24 14:30:00,95.97,95.97,95.65,95.88,36218.0,95.97,95.97,95.65,95.88,36218.0
2023-04-24 15:00:00,95.91,96.04,95.87,95.9,47189.0,95.91,96.04,95.87,95.9,47189.0
2023-04-24 15:30:00,95.9,96.2,95.88,96.17,188103.0,95.9,96.2,95.88,96.17,188103.0
2023-04-25 09:30:00,96.35,96.76,95.91,96.27,39310.0,96.35,96.76,95.91,96.27,39310.0
2023-04-25 10:00:00,96.22,96.48,96.0,96.13,26467.0,96.22,96.48,96.0,96.13,26467.0
2023-04-25 10:30:00,96.07,96.48,96.04,96.48,17276.0,96.07,96.48,96.04,96.48,17276.0
2023-04-25 11:00:00,96.46,96.68,96.35,96.56,31647.0,96.46,96.68,96.35,96.56,31647.0
2023-04-25 11:30:00,96.51,96.54,95.89,95.91,33314.0,96.51,96.54,95.89,95.91,33314.0
2023-04-25 12:00:00,95.9,95.93,95.76,95.83,31624.0,95.9,95.93,95.76,95.83,31624.0
2023-04-25 12:30:00,95.82,95.89,95.72,95.79,24001.0,95.82,95.89,95.72,95.79,24001.0
2023-04-25 13:00:00,95.77,95.77,95.23,95.27,37793.0,95.77,95.77,95.23,95.27,37793.0
2023-04-25 13:30:00,95.24,95.61,95.21,95.37,38848.0,95.24,95.61,95.21,95.37,38848.0
2023-04-25 14:00:00,95.37,95.45,94.89,95.26,60583.0,95.37,95.45,94.89,95.26,60583.0
2023-04-25 14:30:00,95.27,95.51,95.26,95.44,37022.0,95.27,95.51,95.26,95.44,37022.0
2023-04-25 15:00:00,95.45,95.88,95.39,95.82,37601.0,95.45,95.88,95.39,95.82,37601.0
2023-04-25 15:30:00,95.85,95.89,95.38,95.58,120384.0,95.85,95.89,95.38,95.58,120384.0
2023-04-26 09:30:00,94.67,95.0,93.83,93.97,54104.0,94.67,95.0,93.83,93.97,54104.0
2023-04-26 10:00:00,93.89,94.06,92.83,93.12,63047.0,93.89,94.06,92.83,93.12,63047.0
2023-04-26 10:30:00,93.17,93.31,92.83,93.0,55259.0,93.17,93.31,92.83,93.0,55259.0
2023-04-26 11:00:00,93.02,93.54,92.98,93.5,29805.0,93.02,93.54,92.98,93.5,29805.0
2023-04-26 11:30:00,93.5,93.73,93.26,93.37,36743.0,93.5,93.73,93.26,93.37,36743.0
2023-04-26 12:00:00,93.37,93.71,93.37,93.55,23691.0,93.37,93.71,93.37,93.55,23691.0
2023-04-26 12:30:00,93.5,93.54,93.2,93.24,20653.0,93.5,93.54,93.2,93.24,20653.0
2023-04-26 13:00:00,93.27,93.43,93.09,93.26,34725.0,93.27,93.43,93.09,93.26,34725.0
2023-04-26 13:30:00,93.3,93.37,93.11,93.14,29735.0,93.3,93.37,93.11,93.14,29735.0
2023-04-26 14:00:00,93.15,93.26,93.01,93.09,39230.0,93.15,93.26,93.01,93.09,39230.0
2023-04-26 14:30:00,93.1,93.23,92.67,93.18,130311.0,93.1,93.23,92.67,93.18,130311.0
2023-04-26 15:00:00,93.18,93.53,92.96,93.48,129300.0,93.18,93.53,92.96,93.48,129300.0
2023-04-26 15:30:00,93.48,93.59,92.84,93.02,245622.0,93.48,93.59,92.84,93.02,245622.0
2023-04-27 09:30:00,92.07,92.44,89.38,89.62,126872.0,92.07,92.44,89.38,89.62,126872.0
2023-04-27 10:00:00,89.7,90.6,89.37,90.0,122895.0,89.7,90.6,89.37,90.0,122895.0
2023-04-27 10:30:00,90.0,90.18,89.5,89.77,116831.0,90.0,90.18,89.5,89.77,116831.0
2023-04-27 11:00:00,89.81,90.18,89.25,89.92,89456.0,89.81,90.18,89.25,89.92,89456.0
2023-04-27 11:30:00,89.86,91.45,89.86,91.06,97730.0,89.86,91.45,89.86,91.06,97730.0
2023-04-27 12:00:00,91.06,91.38,90.72,91.27,52225.0,91.06,91.38,90.72,91.27,52225.0
2023-04-27 12:30:00,91.28,92.13,91.25,92.09,58402.0,91.28,92.13,91.25,92.09,58402.0
2023-04-27 13:00:00,92.14,92.18,91.58,92.13,43558.0,92.14,92.18,91.58,92.13,43558.0
2023-04-27 13:30:00,92.09,92.64,92.01,92.54,51491.0,92.09,92.64,92.01,92.54,51491.0
2023-04-27 14:00:00,92.62,92.92,92.42,92.82,60032.0,92.62,92.92,92.42,92.82,60032.0
2023-04-27 14:30:00,92.79,93.37,92.76,93.37,50731.0,92.79,93.37,92.76,93.37,50731.0
2023-04-27 15:00:00,93.36,93.41,92.78,93.02,87070.0,93.36,93.41,92.78,93.02,87070.0
2023-04-27 15:30:00,93.01,93.06,92.26,92.44,214793.0,93.01,93.06,92.26,92.44,214793.0
2023-04-28 09:30:00,92.21,93.28,91.96,92.58,60263.0,92.21,93.28,91.96,92.58,60263.0
2023-04-28 10:00:00,92.56,93.6,92.56,93.52,38008.0,92.56,93.6,92.56,93.52,38008.0
2023-04-28 10:30:00,93.58,94.12,93.56,93.86,66760.0,93.58,94.12,93.56,93.86,66760.0
2023-04-28 11:00:00,93.77,93.91,93.57,93.66,26324.0,93.77,93.91,93.57,93.66,26324.0
2023-04-28 11:30:00,93.66,94.21,93.66,94.21,38474.0,93.66,94.21,93.66,94.21,38474.0
2023-04-28 12:00:00,94.23,94.45,94.07,94.37,22951.0,94.23,94.45,94.07,94.37,22951.0
2023-04-28 12:30:00,94.42,95.28,94.42,95.26,31613.0,94.42,95.28,94.42,95.26,31613.0
2023-04-28 13:00:00,95.25,95.52,95.23,95.38,39731.0,95.25,95.52,95.23,95.38,39731.0
2023-04-28 13:30:00,95.39,95.78,95.31,95.71,49976.0,95.39,95.78,95.31,95.71,49976.0
2023-04-28 14:00:00,95.72,95.78,95.08,95.66,78159.0,95.72,95.78,95.08,95.66,78159.0
2023-04-28 14:30:00,95.7,95.88,95.55,95.75,41927.0,95.7,95.88,95.55,95.75,41927.0
2023-04-28 15:00:00,95.73,96.26,95.69,96.25,102374.0,95.73,96.26,95.69,96.25,102374.0
2023-04-28 15:30:00,96.25,96.55,95.67,96.05,333897.0,96.25,96.55,95.67,96.05,333897.0
2023-05-01 09:30:00,96.54,96.56,95.79,95.8,45720.0,96.54,96.56,95.79,95.8,45720.0
2023-05-01 10:00:00,95.63,96.29,95.3,96.25,29664.0,95.63,96.29,95.3,96.25,29664.0
2023-05-01 10:30:00,96.28,96.97,96.28,96.63,29032.0,96.28,96.97,96.28,96.63,29032.0
2023-05-01 11:00:00,96.6,96.64,95.97,96.1,18865.0,96.6,96.64,95.97,96.1,18865.0
2023-05-01 11:30:00,96.11,96.13,95.75,95.99,24100.0,96.11,96.13,95.75,95.99,24100.0
2023-05-01 12:00:00,96.04,96.27,95.88,95.98,22104.0,96.04,96.27,95.88,95.98,22104.0
2023-05-01 12:30:00,95.99,96.62,95.99,96.55,30684.0,95.99,96.62,95.99,96.55,30684.0
2023-05-01 13:00:00,96.56,96.93,96.5,96.83,20465.0,96.56,96.93,96.5,96.83,20465.0
2023-05-01 13:30:00,96.8,97.14,96.8,97.02,27310.0,96.8,97.14,96.8,97.02,27310.0
2023-05-01 14:00:00,97.02,97.2,96.9,97.08,29083.0,97.02,97.2,96.9,97.08,29083.0
2023-05-01 14:30:00,97.09,97.3,96.88,97.1,72308.0,97.09,97.3,96.88,97.1,72308.0
2023-05-01 15:00:00,97.16,97.42,97.13,97.38,38823.0,97.16,97.42,97.13,97.38,38823.0
2023-05-01 15:30:00,97.38,97.39,96.9,96.99,130203.0,97.38,97.39,96.9,96.99,130203.0
2023-05-02 09:30:00,96.29,96.77,95.57,96.42,101317.0,96.29,96.77,95.57,96.42,101317.0
2023-05-02 10:00:00,96.34,96.42,94.49,94.5,48295.0,96.34,96.42,94.49,94.5,48295.0
2023-05-02 10:30:00,94.45,94.76,94.33,94.33,25960.0,94.45,94.76,94.33,94.33,25960.0
2023-05-02 11:00:00,94.33,94.33,93.75,93.81,48126.0,94.33,94.33,93.75,93.81,48126.0
2023-05-02 11:30:00,93.86,93.91,93.62,93.91,24526.0,93.86,93.91,93.62,93.91,24526.0
2023-05-02 12:00:00,94.0,94.03,93.8,93.92,16193.0,94.0,94.03,93.8,93.92,16193.0
2023-05-02 12:30:00,93.93,94.16,93.89,94.09,16871.0,93.93,94.16,93.89,94.09,16871.0
2023-05-02 13:00:00,94.06,94.44,93.98,94.42,24113.0,94.06,94.44,93.98,94.42,24113.0
2023-05-02 13:30:00,94.39,94.82,94.35,94.67,26663.0,94.39,94.82,94.35,94.67,26663.0
2023-05-02 14:00:00,94.63,94.64,94.34,94.37,26677.0,94.63,94.64,94.34,94.37,26677.0
2023-05-02 14:30:00,94.37,94.4,93.89,94.17,36365.0,94.37,94.4,93.89,94.17,36365.0
2023-05-02 15:00:00,94.18,94.23,93.88,94.02,39021.0,94.18,94.23,93.88,94.02,39021.0
2023-05-02 15:30:00,94.04,94.19,93.8,93.84,124929.0,94.04,94.19,93.8,93.84,124929.0
2023-05-03 09:30:00,93.54,93.89,93.05,93.46,51441.0,93.54,93.89,93.05,93.46,51441.0
2023-05-03 10:00:00,93.48,93.53,93.07,93.26,45645.0,93.48,93.53,93.07,93.26,45645.0
2023-05-03 10:30:00,93.27,93.51,93.04,93.32,32319.0,93.27,93.51,93.04,93.32,32319.0
2023-05-03 11:00:00,93.3,93.58,93.22,93.53,23969.0,93.3,93.58,93.22,93.53,23969.0
2023-05-03 11:30:00,93.52,93.64,93.41,93.55,16961.0,93.52,93.64,93.41,93.55,16961.0
2023-05-03 12:00:00,93.53,93.99,93.53,93.99,20643.0,93.53,93.99,93.53,93.99,20643.0
2023-05-03 12:30:00,94.02,94.2,93.89,94.17,20576.0,94.02,94.2,93.89,94.17,20576.0
2023-05-03 13:00:00,94.15,94.28,94.01,94.23,22272.0,94.15,94.28,94.01,94.23,22272.0
2023-05-03 13:30:00,94.24,94.5,94.18,94.37,17729.0,94.24,94.5,94.18,94.37,17729.0
2023-05-03 14:00:00,94.33,94.49,93.97,94.39,23131.0,94.33,94.49,93.97,94.39,23131.0
2023-05-03 14:30:00,94.37,94.41,93.81,93.92,29286.0,94.37,94.41,93.81,93.92,29286.0
2023-05-03 15:00:00,93.98,94.05,93.07,93.16,40441.0,93.98,94.05,93.07,93.16,40441.0
2023-05-03 15:30:00,93.16,93.73,93.05,93.58,148932.0,93.16,93.73,93.05,93.58,148932.0
2023-05-04 09:30:00,93.89,94.29,92.3,94.19,51500.0,93.89,94.29,92.3,94.19,51500.0
2023-05-04 10:00:00,94.12,94.19,93.61,93.67,31824.0,94.12,94.19,93.61,93.67,31824.0
2023-05-04 10:30:00,93.67,94.36,93.63,94.13,19063.0,93.67,94.36,93.63,94.13,19063.0
2023-05-04 11:00:00,94.12,94.33,94.03,94.33,26297.0,94.12,94.33,94.03,94.33,26297.0
2023-05-04 11:30:00,94.35,94.39,93.89,94.0,19907.0,94.35,94.39,93.89,94.0,19907.0
2023-05-04 12:00:00,93.96,94.56,93.95,94.56,19100.0,93.96,94.56,93.95,94.56,19100.0
2023-05-04 12:30:00,94.55,94.63,94.29,94.63,17646.0,94.55,94.63,94.29,94.63,17646.0
2023-05-04 13:00:00,94.64,95.12,94.6,94.99,33930.0,94.64,95.12,94.6,94.99,33930.0
2023-05-04 13:30:00,95.02,95.04,94.75,94.98,19260.0,95.02,95.04,94.75,94.98,19260.0
2023-05-04 14:00:00,95.03,95.24,94.98,95.13,32844.0,95.03,95.24,94.98,95.13,32844.0
2023-05-04 14:30:00,95.13,95.2,94.97,95.13,15171.0,95.13,95.2,94.97,95.13,15171.0
2023-05-04 15:00:00,95.13,95.32,94.94,95.27,25921.0,95.13,95.32,94.94,95.27,25921.0
2023-05-04 15:30:00,95.29,95.47,95.11,95.46,99583.0,95.29,95.47,95.11,95.46,99583.0
2023-05-05 09:30:00,95.79,96.15,94.84,95.09,24850.0,95.79,96.15,94.84,95.09,24850.0
2023-05-05 10:00:00,95.09,95.36,94.94,94.95,19142.0,95.09,95.36,94.94,94.95,19142.0
2023-05-05 10:30:00,94.97,95.8,94.96,95.74,23103.0,94.97,95.8,94.96,95.74,23103.0
2023-05-05 11:00:00,95.76,96.51,95.71,96.45,28532.0,95.76,96.51,95.71,96.45,28532.0
2023-05-05 11:30:00,96.5,96.75,96.46,96.69,62030.0,96.5,96.75,96.46,96.69,62030.0
2023-05-05 12:00:00,96.65,96.78,96.29,96.45,25868.0,96.65,96.78,96.29,96.45,25868.0
2023-05-05 12:30:00,96.44,96.49,96.17,96.47,15801.0,96.44,96.49,96.17,96.47,15801.0
2023-05-05 13:00:00,96.48,96.51,96.24,96.26,15724.0,96.48,96.51,96.24,96.26,15724.0
2023-05-05 13:30:00,96.25,96.51,96.25,96.42,13593.0,96.25,96.51,96.25,96.42,13593.0
2023-05-05 14:00:00,96.42,96.53,96.3,96.33,11678.0,96.42,96.53,96.3,96.33,11678.0
2023-05-05 14:30:00,96.31,97.0,96.28,96.97,37239.0,96.31,97.0,96.28,96.97,37239.0
2023-05-05 15:00:00,96.97,97.14,96.85,96.99,49571.0,96.97,97.14,96.85,96.99,49571.0
2023-05-05 15:30:00,96.96,97.08,96.6,96.65,145387.0,96.96,97.08,96.6,96.65,145387.0
2023-05-08 09:30:00,96.69,97.5,95.4,95.46,32826.0,96.69,97.5,95.4,95.46,32826.0
2023-05-08 10:00:00,95.46,95.66,95.21,95.66,40366.0,95.46,95.66,95.21,95.66,40366.0
2023-05-08 10:30:00,95.71,96.16,95.69,95.93,26425.0,95.71,96.16,95.69,95.93,26425.0
2023-05-08 11:00:00,95.96,96.06,95.72,95.73,17853.0,95.96,96.06,95.72,95.73,17853.0
2023-05-08 11:30:00,95.7,95.81,95.65,95.76,12001.0,95.7,95.81,95.65,95.76,12001.0
2023-05-08 12:00:00,95.75,95.86,95.47,95.59,21624.0,95.75,95.86,95.47,95.59,21624.0
2023-05-08 12:30:00,95.62,95.64,95.38,95.45,32624.0,95.62,95.64,95.38,95.45,32624.0
2023-05-08 13:00:00,95.49,95.58,95.41,95.51,20667.0,95.49,95.58,95.41,95.51,20667.0
2023-05-08 13:30:00,95.5,95.52,95.18,95.21,29503.0,95.5,95.52,95.18,95.21,29503.0
2023-05-08 14:00:00,95.23,95.48,95.08,95.44,19162.0,95.23,95.48,95.08,95.44,19162.0
2023-05-08 14:30:00,95.46,95.6,95.41,95.58,34907.0,95.46,95.6,95.41,95.58,34907.0
2023-05-08 15:00:00,95.58,95.95,95.58,95.81,40715.0,95.58,95.95,95.58,95.81,40715.0
2023-05-08 15:30:00,95.8,96.17,95.76,95.95,92496.0,95.8,96.17,95.76,95.95,92496.0
2023-05-09 09:30:00,95.49,95.53,94.63,94.82,34653.0,95.49,95.53,94.63,94.82,34653.0
2023-05-09 10:00:00,94.83,94.87,93.8,93.95,21106.0,94.83,94.87,93.8,93.95,21106.0
2023-05-09 10:30:00,93.98,94.28,93.96,94.08,25217.0,93.98,94.28,93.96,94.08,25217.0
2023-05-09 11:00:00,94.1,94.25,94.08,94.16,18780.0,94.1,94.25,94.08,94.16,18780.0
2023-05-09 11:30:00,94.16,94.21,93.99,94.11,25658.0,94.16,94.21,93.99,94.11,25658.0
2023-05-09 12:00:00,94.1,94.32,93.81,94.2,33179.0,94.1,94.32,93.81,94.2,33179.0
2023-05-09 12:30:00,94.21,94.89,94.16,94.87,26250.0,94.21,94.89,94.16,94.87,26250.0
2023-05-09 13:00:00,94.87,95.26,94.87,95.23,17881.0,94.87,95.26,94.87,95.23,17881.0
2023-05-09 13:30:00,95.25,95.82,95.23,95.79,25622.0,95.25,95.82,95.23,95.79,25622.0
2023-05-09 14:00:00,95.81,95.98,95.8,95.84,22380.0,95.81,95.98,95.8,95.84,22380.0
2023-05-09 14:30:00,95.88,95.88,95.68,95.72,18264.0,95.88,95.88,95.68,95.72,18264.0
2023-05-09 15:00:00,95.7,95.78,95.56,95.67,22054.0,95.7,95.78,95.56,95.67,22054.0
2023-05-09 15:30:00,95.68,95.89,95.56,95.61,72833.0,95.68,95.89,95.56,95.61,72833.0
2023-05-10 09:30:00,96.02,96.02,94.68,95.04,25686.0,96.02,96.02,94.68,95.04,25686.0
2023-05-10 10:00:00,95.07,95.21,93.94,94.46,85778.0,95.07,95.21,93.94,94.46,85778.0
2023-05-10 10:30:00,94.49,94.49,94.13,94.31,31310.0,94.49,94.49,94.13,94.31,31310.0
2023-05-10 11:00:00,94.33,94.39,94.19,94.34,23162.0,94.33,94.39,94.19,94.34,23162.0
2023-05-10 11:30:00,94.36,94.71,94.31,94.66,9301.0,94.36,94.71,94.31,94.66,9301.0
2023-05-10 12:00:00,94.64,94.91,94.6,94.89,12566.0,94.64,94.91,94.6,94.89,12566.0
2023-05-10 12:30:00,94.86,95.17,94.85,95.09,16977.0,94.86,95.17,94.85,95.09,16977.0
2023-05-10 13:00:00,95.08,95.3,94.77,94.77,27044.0,95.08,95.3,94.77,94.77,27044.0
2023-05-10 13:30:00,94.71,94.78,94.59,94.74,10249.0,94.71,94.78,94.59,94.74,10249.0
2023-05-10 14:00:00,94.74,94.82,94.47,94.6,18446.0,94.74,94.82,94.47,94.6,18446.0
2023-05-10 14:30:00,94.62,94.82,94.62,94.68,9532.0,94.62,94.82,94.62,94.68,9532.0
2023-05-10 15:00:00,94.7,95.45,94.7,95.34,29319.0,94.7,95.45,94.7,95.34,29319.0
2023-05-10 15:30:00,95.37,95.48,95.05,95.16,81380.0,95.37,95.48,95.05,95.16,81380.0
2023-05-11 09:30:00,95.15,95.15,94.66,94.87,26592.0,95.15,95.15,94.66,94.87,26592.0
2023-05-11 10:00:00,94.86,95.0,94.71,94.84,20681.0,94.86,95.0,94.71,94.84,20681.0
2023-05-11 10:30:00,94.84,94.9,94.36,94.4,38868.0,94.84,94.9,94.36,94.4,38868.0
2023-05-11 11:00:00,94.42,94.42,93.93,93.99,28591.0,94.42,94.42,93.93,93.99,28591.0
2023-05-11 11:30:00,93.99,94.29,93.98,94.26,20448.0,93.99,94.29,93.98,94.26,20448.0
2023-05-11 12:00:00,94.33,94.41,94.09,94.37,17778.0,94.33,94.41,94.09,94.37,17778.0
2023-05-11 12:30:00,94.38,94.68,94.34,94.65,27130.0,94.38,94.68,94.34,94.65,27130.0
2023-05-11 13:00:00,94.61,94.73,94.53,94.61,26725.0,94.61,94.73,94.53,94.61,26725.0
2023-05-11 13:30:00,94.61,94.66,94.46,94.62,30176.0,94.61,94.66,94.46,94.62,30176.0
2023-05-11 14:00:00,94.6,94.68,94.53,94.61,22086.0,94.6,94.68,94.53,94.61,22086.0
2023-05-11 14:30:00,94.62,94.81,94.59,94.77,15573.0,94.62,94.81,94.59,94.77,15573.0
2023-05-11 15:00:00,94.79,94.82,94.45,94.74,61054.0,94.79,94.82,94.45,94.74,61054.0
2023-05-11 15:30:00,94.71,95.41,94.67,95.38,107055.0,94.71,95.41,94.67,95.38,107055.0
2023-05-12 09:30:00,95.69,96.16,94.9,95.05,53636.0,95.69,96.16,94.9,95.05,53636.0
2023-05-12 10:00:00,95.02,95.08,94.37,94.43,45740.0,95.02,95.08,94.37,94.43,45740.0
2023-05-12 10:30:00,94.35,94.66,94.25,94.34,22492.0,94.35,94.66,94.25,94.34,22492.0
2023-05-12 11:00:00,94.37,94.38,93.89,93.9,23913.0,94.37,94.38,93.89,93.9,23913.0
2023-05-12 11:30:00,93.87,94.11,93.59,94.07,50220.0,93.87,94.11,93.59,94.07,50220.0
2023-05-12 12:00:00,94.03,94.03,93.37,93.47,29333.0,94.03,94.03,93.37,93.47,29333.0
2023-05-12 12:30:00,93.45,93.71,93.43,93.51,29068.0,93.45,93.71,93.43,93.51,29068.0
2023-05-12 13:00:00,93.51,93.67,93.41,93.61,20599.0,93.51,93.67,93.41,93.61,20599.0
2023-05-12 13:30:00,93.6,93.65,93.36,93.47,34826.0,93.6,93.65,93.36,93.47,34826.0
2023-05-12 14:00:00,93.46,93.61,93.36,93.59,44101.0,93.46,93.61,93.36,93.59,44101.0
2023-05-12 14:30:00,93.52,93.62,93.46,93.62,26143.0,93.52,93.62,93.46,93.62,26143.0
2023-05-12 15:00:00,93.62,93.84,93.49,93.77,36343.0,93.62,93.84,93.49,93.77,36343.0
2023-05-12 15:30:00,93.78,94.0,93.74,93.95,154419.0,93.78,94.0,93.74,93.95,154419.0
2023-05-15 09:30:00,94.04,96.14,93.93,96.09,54055.0,94.04,96.14,93.93,96.09,54055.0
2023-05-15 10:00:00,96.11,96.47,95.6,95.81,34736.0,96.11,96.47,95.6,95.81,34736.0
2023-05-15 10:30:00,95.81,95.81,95.28,95.53,46511.0,95.81,95.81,95.28,95.53,46511.0
2023-05-15 11:00:00,95.6,95.84,95.51,95.81,17733.0,95.6,95.84,95.51,95.81,17733.0
2023-05-15 11:30:00,95.82,95.85,95.53,95.7,15077.0,95.82,95.85,95.53,95.7,15077.0
2023-05-15 12:00:00,95.73,96.1,95.61,95.86,33507.0,95.73,96.1,95.61,95.86,33507.0
2023-05-15 12:30:00,95.81,95.81,95.51,95.74,7513.0,95.81,95.81,95.51,95.74,7513.0
2023-05-15 13:00:00,95.74,96.01,95.68,95.84,10375.0,95.74,96.01,95.68,95.84,10375.0
2023-05-15 13:30:00,95.82,95.93,95.78,95.88,20460.0,95.82,95.93,95.78,95.88,20460.0
2023-05-15 14:00:00,95.89,95.96,95.79,95.83,18165.0,95.89,95.96,95.79,95.83,18165.0
2023-05-15 14:30:00,95.8,95.81,95.54,95.7,35493.0,95.8,95.81,95.54,95.7,35493.0
2023-05-15 15:00:00,95.74,95.85,95.5,95.54,42498.0,95.74,95.85,95.5,95.54,42498.0
2023-05-15 15:30:00,95.54,95.54,95.02,95.26,173737.0,95.54,95.54,95.02,95.26,173737.0
2023-05-16 09:30:00,93.61,94.41,91.04,91.92,165906.0,93.61,94.41,91.04,91.92,165906.0
2023-05-16 10:00:00,92.05,92.05,90.91,92.04,40855.0,92.05,92.05,90.91,92.04,40855.0
2023-05-16 10:30:00,91.97,92.14,91.6,91.88,71030.0,91.97,92.14,91.6,91.88,71030.0
2023-05-16 11:00:00,91.84,92.14,91.09,91.15,67044.0,91.84,92.14,91.09,91.15,67044.0
2023-05-16 11:30:00,91.12,91.73,91.1,91.53,44453.0,91.12,91.73,91.1,91.53,44453.0
2023-05-16 12:00:00,91.52,91.56,91.35,91.37,17148.0,91.52,91.56,91.35,91.37,17148.0
2023-05-16 12:30:00,91.4,91.83,91.4,91.83,19650.0,91.4,91.83,91.4,91.83,19650.0
2023-05-16 13:00:00,91.92,92.04,91.65,91.81,17278.0,91.92,92.04,91.65,91.81,17278.0
2023-05-16 13:30:00,91.84,92.03,91.55,91.59,24063.0,91.84,92.03,91.55,91.59,24063.0
2023-05-16 14:00:00,91.55,91.64,91.42,91.59,15163.0,91.55,91.64,91.42,91.59,15163.0
2023-05-16 14:30:00,91.62,91.82,91.61,91.73,18881.0,91.62,91.82,91.61,91.73,18881.0
2023-05-16 15:00:00,91.75,91.82,91.39,91.8,34326.0,91.75,91.82,91.39,91.8,34326.0
2023-05-16 15:30:00,91.8,92.03,91.71,92.02,116086.0,91.8,92.03,91.71,92.02,116086.0
2023-05-17 09:30:00,92.52,92.52,91.41,91.7,28574.0,92.52,92.52,91.41,91.7,28574.0
2023-05-17 10:00:00,91.73,92.14,91.71,92.09,37444.0,91.73,92.14,91.71,92.09,37444.0
2023-05-17 10:30:00,92.16,92.3,91.72,91.9,32948.0,92.16,92.3,91.72,91.9,32948.0
2023-05-17 11:00:00,91.93,92.01,91.72,91.8,21299.0,91.93,92.01,91.72,91.8,21299.0
2023-05-17 11:30:00,91.81,92.03,91.56,91.95,22936.0,91.81,92.03,91.56,91.95,22936.0
2023-05-17 12:00:00,91.95,92.17,91.9,91.97,31556.0,91.95,92.17,91.9,91.97,31556.0
2023-05-17 12:30:00,91.97,92.48,91.96,92.34,48828.0,91.97,92.48,91.96,92.34,48828.0
2023-05-17 13:00:00,92.34,92.75,92.34,92.67,33447.0,92.34,92.75,92.34,92.67,33447.0
2023-05-17 13:30:00,92.66,92.71,92.35,92.48,18251.0,92.66,92.71,92.35,92.48,18251.0
2023-05-17 14:00:00,92.48,92.5,92.22,92.23,16199.0,92.48,92.5,92.22,92.23,16199.0
2023-05-17 14:30:00,92.24,92.28,92.02,92.06,13615.0,92.24,92.28,92.02,92.06,13615.0
2023-05-17 15:00:00,92.09,92.35,92.09,92.25,19450.0,92.09,92.35,92.09,92.25,19450.0
2023-05-17 15:30:00,92.28,92.42,92.06,92.27,90343.0,92.28,92.42,92.06,92.27,90343.0
2023-05-18 09:30:00,92.48,92.48,91.45,91.63,18338.0,92.48,92.48,91.45,91.63,18338.0
2023-05-18 10:00:00,91.54,92.08,91.41,91.88,8941.0,91.54,92.08,91.41,91.88,8941.0
2023-05-18 10:30:00,91.84,92.28,91.84,92.08,8774.0,91.84,92.28,91.84,92.08,8774.0
2023-05-18 11:00:00,92.13,92.21,91.96,92.04,7167.0,92.13,92.21,91.96,92.04,7167.0
2023-05-18 11:30:00,92.02,92.2,91.9,92.11,19941.0,92.02,92.2,91.9,92.11,19941.0
2023-05-18 12:00:00,92.16,92.26,91.85,91.85,14840.0,92.16,92.26,91.85,91.85,14840.0
2023-05-18 12:30:00,91.84,91.89,91.48,91.56,11567.0,91.84,91.89,91.48,91.56,11567.0
2023-05-18 13:00:00,91.58,91.62,91.32,91.53,21188.0,91.58,91.62,91.32,91.53,21188.0
2023-05-18 13:30:00,91.46,91.52,91.2,91.31,13956.0,91.46,91.52,91.2,91.31,13956.0
2023-05-18 14:00:00,91.31,91.39,91.16,91.3,23819.0,91.31,91.39,91.16,91.3,23819.0
2023-05-18 14:30:00,91.28,91.41,91.18,91.32,41710.0,91.28,91.41,91.18,91.32,41710.0
2023-05-18 15:00:00,91.31,91.79,91.23,91.79,37705.0,91.31,91.79,91.23,91.79,37705.0
2023-05-18 15:30:00,91.85,92.45,91.83,92.24,89000.0,91.85,92.45,91.83,92.24,89000.0
2023-05-19 09:30:00,92.53,93.34,92.51,92.89,18506.0,92.53,93.34,92.51,92.89,18506.0
2023-05-19 10:00:00,92.97,93.35,92.87,92.89,34559.0,92.97,93.35,92.87,92.89,34559.0
2023-05-19 10:30:00,92.91,92.91,92.32,92.42,26725.0,92.91,92.91,92.32,92.42,26725.0
2023-05-19 11:00:00,92.42,92.89,92.4,92.4,42766.0,92.42,92.89,92.4,92.4,42766.0
2023-05-19 11:30:00,92.35,92.36,91.93,92.18,20434.0,92.35,92.36,91.93,92.18,20434.0
2023-05-19 12:00:00,92.16,92.39,92.06,92.29,19216.0,92.16,92.39,92.06,92.29,19216.0
2023-05-19 12:30:00,92.26,92.27,92.04,92.12,17495.0,92.26,92.27,92.04,92.12,17495.0
2023-05-19 13:00:00,92.09,92.24,91.77,91.98,20805.0,92.09,92.24,91.77,91.98,20805.0
2023-05-19 13:30:00,91.98,92.01,91.67,91.73,23433.0,91.98,92.01,91.67,91.73,23433.0
2023-05-19 14:00:00,91.71,91.89,91.55,91.62,29701.0,91.71,91.89,91.55,91.62,29701.0
2023-05-19 14:30:00,91.63,91.77,91.52,91.69,30186.0,91.63,91.77,91.52,91.69,30186.0
2023-05-19 15:00:00,91.69,91.81,91.62,91.64,41388.0,91.69,91.81,91.62,91.64,41388.0
2023-05-19 15:30:00,91.64,92.02,91.64,91.91,96860.0,91.64,92.02,91.64,91.91,96860.0
2023-05-22 09:30:00,92.04,92.43,91.79,91.95,38984.0,92.04,92.43,91.79,91.95,38984.0
2023-05-22 10:00:00,91.95,92.05,91.8,92.0,22567.0,91.95,92.05,91.8,92.0,22567.0
2023-05-22 10:30:00,92.01,92.74,92.01,92.74,17985.0,92.01,92.74,92.01,92.74,17985.0
2023-05-22 11:00:00,92.84,92.98,92.68,92.77,11516.0,92.84,92.98,92.68,92.77,11516.0
2023-05-22 11:30:00,92.79,92.9,92.53,92.84,12557.0,92.79,92.9,92.53,92.84,12557.0
2023-05-22 12:00:00,92.79,92.91,92.67,92.7,12411.0,92.79,92.91,92.67,92.7,12411.0
2023-05-22 12:30:00,92.68,92.85,92.68,92.73,13106.0,92.68,92.85,92.68,92.73,13106.0
2023-05-22 13:00:00,92.73,92.8,92.58,92.71,15448.0,92.73,92.8,92.58,92.71,15448.0
2023-05-22 13:30:00,92.72,92.79,92.21,92.21,18432.0,92.72,92.79,92.21,92.21,18432.0
2023-05-22 14:00:00,92.21,92.7,92.17,92.7,24616.0,92.21,92.7,92.17,92.7,24616.0
2023-05-22 14:30:00,92.75,93.11,92.72,92.95,18695.0,92.75,93.11,92.72,92.95,18695.0
2023-05-22 15:00:00,92.99,93.06,92.64,92.65,20366.0,92.99,93.06,92.64,92.65,20366.0
2023-05-22 15:30:00,92.64,92.83,92.51,92.8,69847.0,92.64,92.83,92.51,92.8,69847.0
2023-05-23 09:30:00,92.57,92.57,91.92,92.04,28424.0,92.57,92.57,91.92,92.04,28424.0
2023-05-23 10:00:00,92.14,93.06,92.04,93.04,20580.0,92.14,93.06,92.04,93.04,20580.0
2023-05-23 10:30:00,93.04,93.25,92.88,92.95,14686.0,93.04,93.25,92.88,92.95,14686.0
2023-05-23 11:00:00,92.89,93.29,92.89,93.15,14314.0,92.89,93.29,92.89,93.15,14314.0
2023-05-23 11:30:00,93.11,93.25,93.03,93.03,4713.0,93.11,93.25,93.03,93.03,4713.0
2023-05-23 12:00:00,93.0,93.03,92.49,92.5,27614.0,93.0,93.03,92.49,92.5,27614.0
2023-05-23 12:30:00,92.4,92.58,91.91,92.03,18775.0,92.4,92.58,91.91,92.03,18775.0
2023-05-23 13:00:00,92.09,92.26,91.98,92.02,14224.0,92.09,92.26,91.98,92.02,14224.0
2023-05-23 13:30:00,91.96,92.14,91.86,92.03,9753.0,91.96,92.14,91.86,92.03,9753.0
2023-05-23 14:00:00,92.04,92.26,91.74,91.74,39344.0,92.04,92.26,91.74,91.74,39344.0
2023-05-23 14:30:00,91.73,91.94,91.64,91.94,23293.0,91.73,91.94,91.64,91.94,23293.0
2023-05-23 15:00:00,91.99,92.18,91.84,92.18,15424.0,91.99,92.18,91.84,92.18,15424.0
2023-05-23 15:30:00,92.2,92.41,91.87,92.0,60068.0,92.2,92.41,91.87,92.0,60068.0
2023-05-24 09:30:00,91.76,91.85,90.78,91.17,22186.0,91.76,91.85,90.78,91.17,22186.0
2023-05-24 10:00:00,91.26,91.26,90.6,90.6,26689.0,91.26,91.26,90.6,90.6,26689.0
2023-05-24 10:30:00,90.58,90.94,90.58,90.63,12584.0,90.58,90.94,90.58,90.63,12584.0
2023-05-24 11:00:00,90.6,90.84,90.48,90.76,27753.0,90.6,90.84,90.48,90.76,27753.0
2023-05-24 11:30:00,90.77,90.77,90.45,90.55,12067.0,90.77,90.77,90.45,90.55,12067.0
2023-05-24 12:00:00,90.58,90.6,90.43,90.49,10167.0,90.58,90.6,90.43,90.49,10167.0
2023-05-24 12:30:00,90.52,90.57,90.38,90.56,16723.0,90.52,90.57,90.38,90.56,16723.0
2023-05-24 13:00:00,90.63,90.81,90.62,90.76,10618.0,90.63,90.81,90.62,90.76,10618.0
2023-05-24 13:30:00,90.78,90.87,90.72,90.78,10951.0,90.78,90.87,90.72,90.78,10951.0
2023-05-24 14:00:00,90.81,90.81,90.56,90.67,16232.0,90.81,90.81,90.56,90.67,16232.0
2023-05-24 14:30:00,90.71,90.81,90.68,90.68,11334.0,90.71,90.81,90.68,90.68,11334.0
2023-05-24 15:00:00,90.66,90.83,90.46,90.79,23481.0,90.66,90.83,90.46,90.79,23481.0
2023-05-24 15:30:00,90.83,90.87,90.51,90.55,87434.0,90.83,90.87,90.51,90.55,87434.0
2023-05-25 09:30:00,89.95,89.95,88.81,89.21,33708.0,89.95,89.95,88.81,89.21,33708.0
2023-05-25 10:00:00,89.26,89.48,88.74,88.94,49232.0,89.26,89.48,88.74,88.94,49232.0
2023-05-25 10:30:00,88.89,89.09,88.81,88.98,48572.0,88.89,89.09,88.81,88.98,48572.0
2023-05-25 11:00:00,88.99,89.04,88.63,88.63,52736.0,88.99,89.04,88.63,88.63,52736.0
2023-05-25 11:30:00,88.63,88.63,88.29,88.5,19654.0,88.63,88.63,88.29,88.5,19654.0
2023-05-25 12:00:00,88.52,88.65,88.08,88.1,44934.0,88.52,88.65,88.08,88.1,44934.0
2023-05-25 12:30:00,88.12,88.13,87.81,87.99,40813.0,88.12,88.13,87.81,87.99,40813.0
2023-05-25 13:00:00,87.98,88.74,87.94,88.44,40321.0,87.98,88.74,87.94,88.44,40321.0
2023-05-25 13:30:00,88.46,88.72,88.46,88.64,14293.0,88.46,88.72,88.46,88.64,14293.0
2023-05-25 14:00:00,88.65,89.02,88.65,88.82,15843.0,88.65,89.02,88.65,88.82,15843.0
2023-05-25 14:30:00,88.8,88.84,88.62,88.71,18190.0,88.8,88.84,88.62,88.71,18190.0
2023-05-25 15:00:00,88.7,89.04,88.54,88.94,57675.0,88.7,89.04,88.54,88.94,57675.0
2023-05-25 15:30:00,88.87,88.99,88.7,88.73,116189.0,88.87,88.99,88.7,88.73,116189.0
2023-05-26 09:30:00,88.85,89.63,88.55,89.44,53033.0,88.85,89.63,88.55,89.44,53033.0
2023-05-26 10:00:00,89.43,89.81,89.27,89.49,20324.0,89.43,89.81,89.27,89.49,20324.0
2023-05-26 10:30:00,89.51,89.52,89.14,89.27,28852.0,89.51,89.52,89.14,89.27,28852.0
2023-05-26 11:00:00,89.2,89.55,89.11,89.44,53258.0,89.2,89.55,89.11,89.44,53258.0
2023-05-26 11:30:00,89.47,89.55,89.04,89.09,22839.0,89.47,89.55,89.04,89.09,22839.0
2023-05-26 12:00:00,89.15,89.39,89.13,89.39,8839.0,89.15,89.39,89.13,89.39,8839.0
2023-05-26 12:30:00,89.38,89.4,89.0,89.02,14978.0,89.38,89.4,89.0,89.02,14978.0
2023-05-26 13:00:00,88.99,89.05,88.71,88.75,20671.0,88.99,89.05,88.71,88.75,20671.0
2023-05-26 13:30:00,88.77,88.86,88.63,88.75,7550.0,88.77,88.86,88.63,88.75,7550.0
2023-05-26 14:00:00,88.77,88.94,88.7,88.94,11308.0,88.77,88.94,88.7,88.94,11308.0
2023-05-26 14:30:00,88.9,89.08,88.9,89.05,43360.0,88.9,89.08,88.9,89.05,43360.0
2023-05-26 15:00:00,89.03,89.14,88.86,88.91,24970.0,89.03,89.14,88.86,88.91,24970.0
2023-05-26 15:30:00,88.93,89.01,88.48,88.48,93105.0,88.93,89.01,88.48,88.48,93105.0
2023-05-30 09:30:00,88.2,88.45,87.86,87.93,24338.0,88.2,88.45,87.86,87.93,24338.0
2023-05-30 10:00:00,87.96,87.97,87.09,87.12,36333.0,87.96,87.97,87.09,87.12,36333.0
2023-05-30 10:30:00,87.13,87.36,87.12,87.22,37778.0,87.13,87.36,87.12,87.22,37778.0
2023-05-30 11:00:00,87.22,87.27,86.86,87.1,22023.0,87.22,87.27,86.86,87.1,22023.0
2023-05-30 11:30:00,87.08,87.15,86.92,87.04,30561.0,87.08,87.15,86.92,87.04,30561.0
2023-05-30 12:00:00,87.02,87.05,86.85,86.87,23162.0,87.02,87.05,86.85,86.87,23162.0
2023-05-30 12:30:00,86.87,86.89,86.4,86.7,58448.0,86.87,86.89,86.4,86.7,58448.0
2023-05-30 13:00:00,86.7,86.97,86.58,86.89,66952.0,86.7,86.97,86.58,86.89,66952.0
2023-05-30 13:30:00,86.89,87.15,86.78,87.12,21602.0,86.89,87.15,86.78,87.12,21602.0
2023-05-30 14:00:00,87.13,87.26,87.06,87.13,31781.0,87.13,87.26,87.06,87.13,31781.0
2023-05-30 14:30:00,87.12,87.37,86.99,86.99,33404.0,87.12,87.37,86.99,86.99,33404.0
2023-05-30 15:00:00,87.0,87.05,86.79,86.98,37473.0,87.0,87.05,86.79,86.98,37473.0
2023-05-30 15:30:00,87.0,87.25,86.97,87.23,200463.0,87.0,87.25,86.97,87.23,200463.0
2023-05-31 09:30:00,87.54,88.56,87.16,87.34,40207.0,87.54,88.56,87.16,87.34,40207.0
2023-05-31 10:00:00,87.42,87.42,87.07,87.18,19150.0,87.42,87.42,87.07,87.18,19150.0
2023-05-31 10:30:00,87.16,87.38,86.96,87.01,20411.0,87.16,87.38,86.96,87.01,20411.0
2023-05-31 11:00:00,87.04,87.16,86.8,86.8,22847.0,87.04,87.16,86.8,86.8,22847.0
2023-05-31 11:30:00,86.8,87.18,86.71,87.01,17756.0,86.8,87.18,86.71,87.01,17756.0
2023-05-31 12:00:00,87.0,87.1,86.98,87.0,22372.0,87.0,87.1,86.98,87.0,22372.0
2023-05-31 12:30:00,86.99,87.0,86.68,86.86,23242.0,86.99,87.0,86.68,86.86,23242.0
2023-05-31 13:00:00,86.82,86.89,86.75,86.89,21271.0,86.82,86.89,86.75,86.89,21271.0
2023-05-31 13:30:00,86.92,87.1,86.91,87.02,17386.0,86.92,87.1,86.91,87.02,17386.0
2023-05-31 14:00:00,87.03,87.25,86.97,87.23,21970.0,87.03,87.25,86.97,87.23,21970.0
2023-05-31 14:30:00,87.23,87.35,87.11,87.21,57623.0,87.23,87.35,87.11,87.21,57623.0
2023-05-31 15:00:00,87.23,87.41,87.19,87.24,87470.0,87.23,87.41,87.19,87.24,87470.0
2023-05-31 15:30:00,87.23,87.39,86.58,86.94,284721.0,87.23,87.39,86.58,86.94,284721.0
2023-06-01 09:30:00,87.16,87.16,85.66,86.48,50051.0,87.16,87.16,85.66,86.48,50051.0
2023-06-01 10:00:00,86.53,87.63,86.52,87.53,32213.0,86.53,87.63,86.52,87.53,32213.0
2023-06-01 10:30:00,87.54,88.15,87.53,88.12,30155.0,87.54,88.15,87.53,88.12,30155.0
2023-06-01 11:00:00,88.14,88.32,87.93,88.17,21166.0,88.14,88.32,87.93,88.17,21166.0
2023-06-01 11:30:00,88.21,88.44,88.15,88.29,14571.0,88.21,88.44,88.15,88.29,14571.0
2023-06-01 12:00:00,88.32,88.36,88.12,88.19,13734.0,88.32,88.36,88.12,88.19,13734.0
2023-06-01 12:30:00,88.19,88.38,88.19,88.29,14274.0,88.19,88.38,88.19,88.29,14274.0
2023-06-01 13:00:00,88.29,88.32,88.01,88.06,16060.0,88.29,88.32,88.01,88.06,16060.0
2023-06-01 13:30:00,88.1,88.34,88.02,88.31,19464.0,88.1,88.34,88.02,88.31,19464.0
2023-06-01 14:00:00,88.31,88.42,88.11,88.21,16224.0,88.31,88.42,88.11,88.21,16224.0
2023-06-01 14:30:00,88.23,88.29,88.01,88.29,43948.0,88.23,88.29,88.01,88.29,43948.0
2023-06-01 15:00:00,88.35,88.37,87.68,87.69,28459.0,88.35,88.37,87.68,87.69,28459.0
2023-06-01 15:30:00,87.74,88.3,87.55,88.25,330739.0,87.74,88.3,87.55,88.25,330739.0
2023-06-02 09:30:00,88.6,89.75,88.6,89.74,57509.0,88.6,89.75,88.6,89.74,57509.0
2023-06-02 10:00:00,89.73,90.89,89.57,90.89,77034.0,89.73,90.89,89.57,90.89,77034.0
2023-06-02 10:30:00,90.89,91.01,90.61,90.72,31872.0,90.89,91.01,90.61,90.72,31872.0
2023-06-02 11:00:00,90.74,90.98,90.7,90.98,17686.0,90.74,90.98,90.7,90.98,17686.0
2023-06-02 11:30:00,90.98,91.06,90.59,90.59,21868.0,90.98,91.06,90.59,90.59,21868.0
2023-06-02 12:00:00,90.59,91.15,90.43,91.1,28940.0,90.59,91.15,90.43,91.1,28940.0
2023-06-02 12:30:00,91.09,91.81,91.09,91.74,51185.0,91.09,91.81,91.09,91.74,51185.0
2023-06-02 13:00:00,91.75,92.64,91.62,92.6,99253.0,91.75,92.64,91.62,92.6,99253.0
2023-06-02 13:30:00,92.59,92.62,92.3,92.53,77371.0,92.59,92.62,92.3,92.53,77371.0
2023-06-02 14:00:00,92.58,93.16,92.56,92.79,118920.0,92.58,93.16,92.56,92.79,118920.0
2023-06-02 14:30:00,92.83,93.17,92.71,93.12,52790.0,92.83,93.17,92.71,93.12,52790.0
2023-06-02 15:00:00,93.13,93.35,93.08,93.27,63748.0,93.13,93.35,93.08,93.27,63748.0
2023-06-02 15:30:00,93.27,93.45,92.97,93.38,250696.0,93.27,93.45,92.97,93.38,250696.0
2023-06-05 09:30:00,93.03,93.49,91.3,92.02,130063.0,93.03,93.49,91.3,92.02,130063.0
2023-06-05 10:00:00,91.93,91.95,90.84,90.93,49037.0,91.93,91.95,90.84,90.93,49037.0
2023-06-05 10:30:00,90.9,91.94,90.75,91.62,74543.0,90.9,91.94,90.75,91.62,74543.0
2023-06-05 11:00:00,91.67,91.79,91.47,91.59,30120.0,91.67,91.79,91.47,91.59,30120.0
2023-06-05 11:30:00,91.59,91.76,91.38,91.69,26636.0,91.59,91.76,91.38,91.69,26636.0
2023-06-05 12:00:00,91.69,91.76,91.48,91.73,22428.0,91.69,91.76,91.48,91.73,22428.0
2023-06-05 12:30:00,91.73,91.94,91.56,91.87,25349.0,91.73,91.94,91.56,91.87,25349.0
2023-06-05 13:00:00,91.9,91.94,91.74,91.91,18924.0,91.9,91.94,91.74,91.91,18924.0
2023-06-05 13:30:00,91.88,92.31,91.8,92.3,35771.0,91.88,92.31,91.8,92.3,35771.0
2023-06-05 14:00:00,92.3,92.31,91.73,91.8,16184.0,92.3,92.31,91.73,91.8,16184.0
2023-06-05 14:30:00,91.75,91.94,91.72,91.89,22502.0,91.75,91.94,91.72,91.89,22502.0
2023-06-05 15:00:00,91.82,91.85,91.74,91.84,38027.0,91.82,91.85,91.74,91.84,38027.0
2023-06-05 15:30:00,91.84,92.13,91.65,91.75,94529.0,91.84,92.13,91.65,91.75,94529.0
2023-06-06 09:30:00,92.29,92.63,91.94,92.45,40592.0,92.29,92.63,91.94,92.45,40592.0
2023-06-06 10:00:00,92.43,92.9,92.37,92.42,45515.0,92.43,92.9,92.37,92.42,45515.0
2023-06-06 10:30:00,92.47,92.64,92.43,92.5,21401.0,92.47,92.64,92.43,92.5,21401.0
2023-06-06 11:00:00,92.54,92.97,92.53,92.73,43931.0,92.54,92.97,92.53,92.73,43931.0
2023-06-06 11:30:00,92.73,92.73,92.5,92.54,14702.0,92.73,92.73,92.5,92.54,14702.0
2023-06-06 12:00:00,92.52,92.52,92.0,92.0,22422.0,92.52,92.52,92.0,92.0,22422.0
2023-06-06 12:30:00,92.0,92.0,91.75,91.75,14610.0,92.0,92.0,91.75,91.75,14610.0
2023-06-06 13:00:00,91.78,92.23,91.77,92.22,23694.0,91.78,92.23,91.77,92.22,23694.0
2023-06-06 13:30:00,92.21,92.3,92.13,92.18,15547.0,92.21,92.3,92.13,92.18,15547.0
2023-06-06 14:00:00,92.19,92.2,91.98,92.01,23812.0,92.19,92.2,91.98,92.01,23812.0
2023-06-06 14:30:00,92.0,92.11,91.86,91.97,13298.0,92.0,92.11,91.86,91.97,13298.0
2023-06-06 15:00:00,91.97,92.26,91.92,92.12,42383.0,91.97,92.26,91.92,92.12,42383.0
2023-06-06 15:30:00,92.13,92.25,91.91,92.03,90398.0,92.13,92.25,91.91,92.03,90398.0
2023-06-07 09:30:00,91.88,92.78,91.15,91.15,22730.0,91.88,92.78,91.15,91.15,22730.0
2023-06-07 10:00:00,91.2,91.2,90.85,91.02,32969.0,91.2,91.2,90.85,91.02,32969.0
2023-06-07 10:30:00,91.06,91.2,90.73,91.04,44319.0,91.06,91.2,90.73,91.04,44319.0
2023-06-07 11:00:00,91.02,91.45,91.01,91.45,32437.0,91.02,91.45,91.01,91.45,32437.0
2023-06-07 11:30:00,91.44,91.45,91.03,91.03,23760.0,91.44,91.45,91.03,91.03,23760.0
2023-06-07 12:00:00,91.03,91.25,91.03,91.17,16846.0,91.03,91.25,91.03,91.17,16846.0
2023-06-07 12:30:00,91.19,91.41,91.19,91.3,26617.0,91.19,91.41,91.19,91.3,26617.0
2023-06-07 13:00:00,91.3,91.5,91.24,91.48,37506.0,91.3,91.5,91.24,91.48,37506.0
2023-06-07 13:30:00,91.48,91.7,91.46,91.7,34889.0,91.48,91.7,91.46,91.7,34889.0
2023-06-07 14:00:00,91.69,91.69,91.37,91.37,26978.0,91.69,91.69,91.37,91.37,26978.0
2023-06-07 14:30:00,91.38,91.63,91.35,91.48,23016.0,91.38,91.63,91.35,91.48,23016.0
2023-06-07 15:00:00,91.49,91.52,91.0,91.13,39291.0,91.49,91.52,91.0,91.13,39291.0
2023-06-07 15:30:00,91.15,91.26,90.92,91.0,123630.0,91.15,91.26,90.92,91.0,123630.0
2023-06-08 09:30:00,91.01,91.79,90.92,91.17,21996.0,91.01,91.79,90.92,91.17,21996.0
2023-06-08 10:00:00,91.06,91.63,91.03,91.63,12512.0,91.06,91.63,91.03,91.63,12512.0
2023-06-08 10:30:00,91.64,91.64,91.27,91.39,12194.0,91.64,91.64,91.27,91.39,12194.0
2023-06-08 11:00:00,91.46,91.76,91.35,91.71,8873.0,91.46,91.76,91.35,91.71,8873.0
2023-06-08 11:30:00,91.75,92.06,91.75,91.86,8667.0,91.75,92.06,91.75,91.86,8667.0
2023-06-08 12:00:00,91.84,91.88,91.65,91.88,9284.0,91.84,91.88,91.65,91.88,9284.0
2023-06-08 12:30:00,91.9,91.99,91.72,91.89,11286.0,91.9,91.99,91.72,91.89,11286.0
2023-06-08 13:00:00,91.87,91.89,91.72,91.83,7645.0,91.87,91.89,91.72,91.83,7645.0
2023-06-08 13:30:00,91.84,91.99,91.79,91.97,8796.0,91.84,91.99,91.79,91.97,8796.0
2023-06-08 14:00:00,91.97,92.11,91.95,92.06,5920.0,91.97,92.11,91.95,92.06,5920.0
2023-06-08 14:30:00,92.11,92.38,92.1,92.1,16944.0,92.11,92.38,92.1,92.1,16944.0
2023-06-08 15:00:00,92.12,92.32,92.11,92.32,33814.0,92.12,92.32,92.11,92.32,33814.0
2023-06-08 15:30:00,92.31,92.45,92.23,92.24,69832.0,92.31,92.45,92.23,92.24,69832.0
2023-06-09 09:30:00,92.13,92.13,91.23,91.98,15135.0,92.13,92.13,91.23,91.98,15135.0
2023-06-09 10:00:00,92.03,92.24,91.88,92.23,10045.0,92.03,92.24,91.88,92.23,10045.0
2023-06-09 10:30:00,92.22,92.22,91.79,91.87,7199.0,92.22,92.22,91.79,91.87,7199.0
2023-06-09 11:00:00,91.91,91.91,91.26,91.29,9954.0,91.91,91.91,91.26,91.29,9954.0
2023-06-09 11:30:00,91.24,91.58,91.18,91.43,25144.0,91.24,91.58,91.18,91.43,25144.0
2023-06-09 12:00:00,91.41,91.76,91.29,91.76,11134.0,91.41,91.76,91.29,91.76,11134.0
2023-06-09 12:30:00,91.76,91.79,91.53,91.62,11933.0,91.76,91.79,91.53,91.62,11933.0
2023-06-09 13:00:00,91.62,91.76,91.55,91.73,20993.0,91.62,91.76,91.55,91.73,20993.0
2023-06-09 13:30:00,91.73,91.94,91.73,91.8,12015.0,91.73,91.94,91.73,91.8,12015.0
2023-06-09 14:00:00,91.81,91.87,91.66,91.77,9649.0,91.81,91.87,91.66,91.77,9649.0
2023-06-09 14:30:00,91.77,91.86,91.72,91.81,7014.0,91.77,91.86,91.72,91.81,7014.0
2023-06-09 15:00:00,91.79,91.8,91.63,91.73,8100.0,91.79,91.8,91.63,91.73,8100.0
2023-06-09 15:30:00,91.73,91.74,91.34,91.39,70742.0,91.73,91.74,91.34,91.39,70742.0
2023-06-12 09:30:00,91.68,93.2,91.5,93.04,36484.0,91.68,93.2,91.5,93.04,36484.0
2023-06-12 10:00:00,93.07,93.26,92.68,93.26,20013.0,93.07,93.26,92.68,93.26,20013.0
2023-06-12 10:30:00,93.24,93.28,92.99,93.14,19259.0,93.24,93.28,92.99,93.14,19259.0
2023-06-12 11:00:00,93.21,93.28,92.94,92.94,19803.0,93.21,93.28,92.94,92.94,19803.0
2023-06-12 11:30:00,92.91,93.05,92.76,93.05,25115.0,92.91,93.05,92.76,93.05,25115.0
2023-06-12 12:00:00,93.07,93.25,93.02,93.06,18518.0,93.07,93.25,93.02,93.06,18518.0
2023-06-12 12:30:00,93.05,93.07,92.84,92.84,10157.0,93.05,93.07,92.84,92.84,10157.0
2023-06-12 13:00:00,92.82,92.85,92.37,92.39,7743.0,92.82,92.85,92.37,92.39,7743.0
2023-06-12 13:30:00,92.35,92.55,92.25,92.48,8766.0,92.35,92.55,92.25,92.48,8766.0
2023-06-12 14:00:00,92.48,92.92,92.39,92.89,17213.0,92.48,92.92,92.39,92.89,17213.0
2023-06-12 14:30:00,92.89,93.08,92.58,92.99,32900.0,92.89,93.08,92.58,92.99,32900.0
2023-06-12 15:00:00,92.99,93.11,92.86,92.95,23990.0,92.99,93.11,92.86,92.95,23990.0
2023-06-12 15:30:00,92.95,93.53,92.91,93.33,102949.0,92.95,93.53,92.91,93.33,102949.0
2023-06-13 09:30:00,93.34,94.44,93.34,94.08,17830.0,93.34,94.44,93.34,94.08,17830.0
2023-06-13 10:00:00,94.06,94.48,93.96,94.17,21771.0,94.06,94.48,93.96,94.17,21771.0
2023-06-13 10:30:00,94.14,94.39,93.7,94.23,54308.0,94.14,94.39,93.7,94.23,54308.0
2023-06-13 11:00:00,94.25,94.38,94.05,94.26,14914.0,94.25,94.38,94.05,94.26,14914.0
2023-06-13 11:30:00,94.28,94.29,94.02,94.07,13865.0,94.28,94.29,94.02,94.07,13865.0
2023-06-13 12:00:00,94.08,94.52,94.06,94.48,15392.0,94.08,94.52,94.06,94.48,15392.0
2023-06-13 12:30:00,94.48,94.54,94.35,94.49,35476.0,94.48,94.54,94.35,94.49,35476.0
2023-06-13 13:00:00,94.5,94.68,94.28,94.51,50645.0,94.5,94.68,94.28,94.51,50645.0
2023-06-13 13:30:00,94.51,94.76,94.44,94.59,32711.0,94.51,94.76,94.44,94.59,32711.0
2023-06-13 14:00:00,94.59,94.59,94.33,94.39,42289.0,94.59,94.59,94.33,94.39,42289.0
2023-06-13 14:30:00,94.39,94.5,94.31,94.44,43472.0,94.39,94.5,94.31,94.44,43472.0
2023-06-13 15:00:00,94.44,94.96,94.35,94.89,88837.0,94.44,94.96,94.35,94.89,88837.0
2023-06-13 15:30:00,94.89,94.98,94.58,94.77,143017.0,94.89,94.98,94.58,94.77,143017.0
2023-06-14 09:30:00,95.25,95.31,94.66,94.7,55648.0,95.25,95.31,94.66,94.7,55648.0
2023-06-14 10:00:00,94.72,94.82,94.56,94.66,29886.0,94.72,94.82,94.56,94.66,29886.0
2023-06-14 10:30:00,94.68,95.07,94.67,94.92,29398.0,94.68,95.07,94.67,94.92,29398.0
2023-06-14 11:00:00,94.88,95.17,94.82,95.03,23030.0,94.88,95.17,94.82,95.03,23030.0
2023-06-14 11:30:00,95.01,95.06,94.65,94.81,29870.0,95.01,95.06,94.65,94.81,29870.0
2023-06-14 12:00:00,94.84,95.06,94.8,94.95,23851.0,94.84,95.06,94.8,94.95,23851.0
2023-06-14 12:30:00,94.95,95.01,94.89,94.96,20693.0,94.95,95.01,94.89,94.96,20693.0
2023-06-14 13:00:00,94.98,95.02,94.79,94.84,76950.0,94.98,95.02,94.79,94.84,76950.0
2023-06-14 13:30:00,94.83,95.01,94.7,94.75,57740.0,94.83,95.01,94.7,94.75,57740.0
2023-06-14 14:00:00,94.62,94.76,94.05,94.23,60673.0,94.62,94.76,94.05,94.23,60673.0
2023-06-14 14:30:00,94.25,94.75,94.23,94.59,25868.0,94.25,94.75,94.23,94.59,25868.0
2023-06-14 15:00:00,94.6,94.74,94.23,94.48,35008.0,94.6,94.74,94.23,94.48,35008.0
2023-06-14 15:30:00,94.46,94.58,94.3,94.43,58957.0,94.46,94.58,94.3,94.43,58957.0
2023-06-15 09:30:00,94.15,94.8,93.96,94.78,44680.0,94.15,94.8,93.96,94.78,44680.0
2023-06-15 10:00:00,94.87,94.9,94.44,94.88,24577.0,94.87,94.9,94.44,94.88,24577.0
2023-06-15 10:30:00,94.91,95.11,94.72,94.92,40483.0,94.91,95.11,94.72,94.92,40483.0
2023-06-15 11:00:00,94.94,95.35,94.94,95.25,24611.0,94.94,95.35,94.94,95.25,24611.0
2023-06-15 11:30:00,95.27,95.46,95.13,95.44,18092.0,95.27,95.46,95.13,95.44,18092.0
2023-06-15 12:00:00,95.48,95.64,95.36,95.43,30579.0,95.48,95.64,95.36,95.43,30579.0
2023-06-15 12:30:00,95.4,95.42,95.11,95.33,17376.0,95.4,95.42,95.11,95.33,17376.0
2023-06-15 13:00:00,95.37,95.43,95.26,95.3,22381.0,95.37,95.43,95.26,95.3,22381.0
2023-06-15 13:30:00,95.32,95.67,95.24,95.6,33294.0,95.32,95.67,95.24,95.6,33294.0
2023-06-15 14:00:00,95.59,95.66,95.42,95.46,9150.0,95.59,95.66,95.42,95.46,9150.0
2023-06-15 14:30:00,95.51,95.99,95.51,95.96,17866.0,95.51,95.99,95.51,95.96,17866.0
2023-06-15 15:00:00,95.98,96.16,95.91,96.09,32868.0,95.98,96.16,95.91,96.09,32868.0
2023-06-15 15:30:00,96.09,96.35,95.8,95.84,93273.0,96.09,96.35,95.8,95.84,93273.0
2023-06-16 09:30:00,96.13,96.52,95.53,96.04,55523.0,96.13,96.52,95.53,96.04,55523.0
2023-06-16 10:00:00,96.17,96.58,96.16,96.4,24811.0,96.17,96.58,96.16,96.4,24811.0
2023-06-16 10:30:00,96.43,96.52,95.62,95.67,17723.0,96.43,96.52,95.62,95.67,17723.0
2023-06-16 11:00:00,95.63,96.02,95.45,95.69,31360.0,95.63,96.02,95.45,95.69,31360.0
2023-06-16 11:30:00,95.73,95.89,95.54,95.89,23937.0,95.73,95.89,95.54,95.89,23937.0
2023-06-16 12:00:00,95.95,96.05,95.77,96.05,12309.0,95.95,96.05,95.77,96.05,12309.0
2023-06-16 12:30:00,96.06,96.18,95.94,96.09,14196.0,96.06,96.18,95.94,96.09,14196.0
2023-06-16 13:00:00,96.04,96.11,95.79,95.79,11179.0,96.04,96.11,95.79,95.79,11179.0
2023-06-16 13:30:00,95.82,95.96,95.79,95.81,9610.0,95.82,95.96,95.79,95.81,9610.0
2023-06-16 14:00:00,95.82,95.92,95.82,95.85,16370.0,95.82,95.92,95.82,95.85,16370.0
2023-06-16 14:30:00,95.8,95.92,95.73,95.84,20142.0,95.8,95.92,95.73,95.84,20142.0
2023-06-16 15:00:00,95.85,96.05,95.76,95.92,46911.0,95.85,96.05,95.76,95.92,46911.0
2023-06-16 15:30:00,95.93,96.68,95.93,96.3,145273.0,95.93,96.68,95.93,96.3,145273.0
2023-06-20 09:30:00,95.41,96.16,95.01,95.48,48092.0,95.41,96.16,95.01,95.48,48092.0
2023-06-20 10:00:00,95.47,95.98,95.27,95.87,44482.0,95.47,95.98,95.27,95.87,44482.0
2023-06-20 10:30:00,95.88,96.04,95.37,95.45,33437.0,95.88,96.04,95.37,95.45,33437.0
2023-06-20 11:00:00,95.39,95.49,95.2,95.44,16054.0,95.39,95.49,95.2,95.44,16054.0
2023-06-20 11:30:00,95.48,95.6,94.9,94.91,32459.0,95.48,95.6,94.9,94.91,32459.0
2023-06-20 12:00:00,94.9,95.14,94.77,95.1,25065.0,94.9,95.14,94.77,95.1,25065.0
2023-06-20 12:30:00,95.11,95.19,95.0,95.09,23906.0,95.11,95.19,95.0,95.09,23906.0
2023-06-20 13:00:00,95.12,95.69,95.12,95.69,13318.0,95.12,95.69,95.12,95.69,13318.0
2023-06-20 13:30:00,95.72,95.76,95.45,95.48,9687.0,95.72,95.76,95.45,95.48,9687.0
2023-06-20 14:00:00,95.45,95.84,95.36,95.76,37804.0,95.45,95.84,95.36,95.76,37804.0
2023-06-20 14:30:00,95.7,95.71,95.39,95.53,12667.0,95.7,95.71,95.39,95.53,12667.0
2023-06-20 15:00:00,95.52,95.61,95.47,95.6,20875.0,95.52,95.61,95.47,95.6,20875.0
2023-06-20 15:30:00,95.59,95.62,95.18,95.18,95362.0,95.59,95.62,95.18,95.18,95362.0
2023-06-21 09:30:00,95.11,95.87,94.95,95.86,26273.0,95.11,95.87,94.95,95.86,26273.0
2023-06-21 10:00:00,95.87,95.87,95.17,95.2,26265.0,95.87,95.87,95.17,95.2,26265.0
2023-06-21 10:30:00,95.25,95.99,95.25,95.95,84363.0,95.25,95.99,95.25,95.95,84363.0
2023-06-21 11:00:00,95.99,96.1,95.78,95.98,24711.0,95.99,96.1,95.78,95.98,24711.0
2023-06-21 11:30:00,95.96,96.21,95.87,96.19,22295.0,95.96,96.21,95.87,96.19,22295.0
2023-06-21 12:00:00,96.19,96.43,96.16,96.2,14227.0,96.19,96.43,96.16,96.2,14227.0
2023-06-21 12:30:00,96.23,96.26,95.86,95.89,14740.0,96.23,96.26,95.86,95.89,14740.0
2023-06-21 13:00:00,95.88,96.1,95.84,95.97,9266.0,95.88,96.1,95.84,95.97,9266.0
2023-06-21 13:30:00,95.96,96.16,95.95,96.07,12575.0,95.96,96.16,95.95,96.07,12575.0
2023-06-21 14:00:00,96.03,96.2,96.0,96.2,8904.0,96.03,96.2,96.0,96.2,8904.0
2023-06-21 14:30:00,96.21,96.31,96.13,96.13,15203.0,96.21,96.31,96.13,96.13,15203.0
2023-06-21 15:00:00,96.06,96.29,96.02,96.26,15580.0,96.06,96.29,96.02,96.26,15580.0
2023-06-21 15:30:00,96.23,96.38,96.17,96.33,79525.0,96.23,96.38,96.17,96.33,79525.0
2023-06-22 09:30:00,96.03,96.21,95.48,95.64,26438.0,96.03,96.21,95.48,95.64,26438.0
2023-06-22 10:00:00,95.63,95.83,95.6,95.68,19660.0,95.63,95.83,95.6,95.68,19660.0
2023-06-22 10:30:00,95.64,95.78,95.46,95.5,12736.0,95.64,95.78,95.46,95.5,12736.0
2023-06-22 11:00:00,95.5,95.64,95.33,95.47,14509.0,95.5,95.64,95.33,95.47,14509.0
2023-06-22 11:30:00,95.47,95.9,95.47,95.65,17138.0,95.47,95.9,95.47,95.65,17138.0
2023-06-22 12:00:00,95.66,95.83,95.6,95.77,14021.0,95.66,95.83,95.6,95.77,14021.0
2023-06-22 12:30:00,95.78,95.86,95.36,95.44,52853.0,95.78,95.86,95.36,95.44,52853.0
2023-06-22 13:00:00,95.47,95.61,95.33,95.53,7445.0,95.47,95.61,95.33,95.53,7445.0
2023-06-22 13:30:00,95.56,95.86,95.54,95.74,10647.0,95.56,95.86,95.54,95.74,10647.0
2023-06-22 14:00:00,95.73,95.77,95.56,95.71,14171.0,95.73,95.77,95.56,95.71,14171.0
2023-06-22 14:30:00,95.72,95.96,95.67,95.87,46916.0,95.72,95.96,95.67,95.87,46916.0
2023-06-22 15:00:00,95.86,95.95,95.69,95.73,14286.0,95.86,95.95,95.69,95.73,14286.0
2023-06-22 15:30:00,95.71,95.79,95.57,95.57,83923.0,95.71,95.79,95.57,95.57,83923.0
2023-06-23 09:30:00,95.44,95.44,94.72,95.21,24169.0,95.44,95.44,94.72,95.21,24169.0
2023-06-23 10:00:00,95.31,95.35,94.91,94.95,27217.0,95.31,95.35,94.91,94.95,27217.0
2023-06-23 10:30:00,94.98,95.02,94.0,94.0,21198.0,94.98,95.02,94.0,94.0,21198.0
2023-06-23 11:00:00,93.92,94.27,93.79,93.98,82200.0,93.92,94.27,93.79,93.98,82200.0
2023-06-23 11:30:00,94.0,94.26,93.94,94.16,51694.0,94.0,94.26,93.94,94.16,51694.0
2023-06-23 12:00:00,94.11,94.21,93.94,94.13,14874.0,94.11,94.21,93.94,94.13,14874.0
2023-06-23 12:30:00,94.08,94.21,94.0,94.01,16432.0,94.08,94.21,94.0,94.01,16432.0
2023-06-23 13:00:00,94.05,94.42,93.94,94.09,64666.0,94.05,94.42,93.94,94.09,64666.0
2023-06-23 13:30:00,94.08,94.09,93.76,93.78,24847.0,94.08,94.09,93.76,93.78,24847.0
2023-06-23 14:00:00,93.79,94.0,93.75,93.9,22315.0,93.79,94.0,93.75,93.9,22315.0
2023-06-23 14:30:00,93.93,93.94,93.7,93.75,41711.0,93.93,93.94,93.7,93.75,41711.0
2023-06-23 15:00:00,93.78,93.98,93.4,93.68,59304.0,93.78,93.98,93.4,93.68,59304.0
2023-06-23 15:30:00,93.68,93.99,93.15,93.48,127311.0,93.68,93.99,93.15,93.48,127311.0
2023-06-26 09:30:00,93.5,93.63,92.72,92.8,152422.0,93.5,93.63,92.72,92.8,152422.0
2023-06-26 10:00:00,92.79,93.05,92.4,92.56,27847.0,92.79,93.05,92.4,92.56,27847.0
2023-06-26 10:30:00,92.57,92.98,92.51,92.95,22913.0,92.57,92.98,92.51,92.95,22913.0
2023-06-26 11:00:00,92.92,93.25,92.88,92.96,35715.0,92.92,93.25,92.88,92.96,35715.0
2023-06-26 11:30:00,92.96,93.08,92.79,92.98,68844.0,92.96,93.08,92.79,92.98,68844.0
2023-06-26 12:00:00,93.03,93.36,92.72,93.36,32204.0,93.03,93.36,92.72,93.36,32204.0
2023-06-26 12:30:00,93.38,93.65,93.33,93.41,32410.0,93.38,93.65,93.33,93.41,32410.0
2023-06-26 13:00:00,93.47,93.57,93.35,93.49,18573.0,93.47,93.57,93.35,93.49,18573.0
2023-06-26 13:30:00,93.49,93.53,93.32,93.47,36022.0,93.49,93.53,93.32,93.47,36022.0
2023-06-26 14:00:00,93.47,93.53,93.35,93.45,23873.0,93.47,93.53,93.35,93.45,23873.0
2023-06-26 14:30:00,93.45,93.67,93.43,93.48,72683.0,93.45,93.67,93.43,93.48,72683.0
2023-06-26 15:00:00,93.5,93.5,93.06,93.13,35228.0,93.5,93.5,93.06,93.13,35228.0
2023-06-26 15:30:00,93.11,93.12,92.26,92.34,246779.0,93.11,93.12,92.26,92.34,246779.0
2023-06-27 09:30:00,92.06,92.62,92.0,92.48,64272.0,92.06,92.62,92.0,92.48,64272.0
2023-06-27 10:00:00,92.44,92.57,91.93,92.37,39389.0,92.44,92.57,91.93,92.37,39389.0
2023-06-27 10:30:00,92.38,92.64,92.36,92.5,26539.0,92.38,92.64,92.36,92.5,26539.0
2023-06-27 11:00:00,92.51,92.54,92.16,92.28,24230.0,92.51,92.54,92.16,92.28,24230.0
2023-06-27 11:30:00,92.25,92.35,91.96,92.21,44551.0,92.25,92.35,91.96,92.21,44551.0
2023-06-27 12:00:00,92.2,92.34,92.1,92.17,11562.0,92.2,92.34,92.1,92.17,11562.0
2023-06-27 12:30:00,92.22,92.41,92.14,92.24,9905.0,92.22,92.41,92.14,92.24,9905.0
2023-06-27 13:00:00,92.22,92.54,92.2,92.53,13969.0,92.22,92.54,92.2,92.53,13969.0
2023-06-27 13:30:00,92.52,92.77,92.48,92.58,14656.0,92.52,92.77,92.48,92.58,14656.0
2023-06-27 14:00:00,92.55,92.59,92.35,92.48,14193.0,92.55,92.59,92.35,92.48,14193.0
2023-06-27 14:30:00,92.48,92.69,92.04,92.04,51608.0,92.48,92.69,92.04,92.04,51608.0
2023-06-27 15:00:00,92.07,92.09,91.44,91.97,117654.0,92.07,92.09,91.44,91.97,117654.0
2023-06-27 15:30:00,92.04,92.13,91.59,91.73,145041.0,92.04,92.13,91.59,91.73,145041.0
2023-06-28 09:30:00,92.17,92.75,91.43,92.7,33833.0,92.17,92.75,91.43,92.7,33833.0
2023-06-28 10:00:00,92.7,92.83,92.33,92.34,44268.0,92.7,92.83,92.33,92.34,44268.0
2023-06-28 10:30:00,92.34,92.51,92.03,92.03,46583.0,92.34,92.51,92.03,92.03,46583.0
2023-06-28 11:00:00,92.07,92.43,91.97,92.41,16173.0,92.07,92.43,91.97,92.41,16173.0
2023-06-28 11:30:00,92.44,92.46,92.1,92.33,59166.0,92.44,92.46,92.1,92.33,59166.0
2023-06-28 12:00:00,92.35,92.64,92.13,92.48,29968.0,92.35,92.64,92.13,92.48,29968.0
2023-06-28 12:30:00,92.52,92.55,92.3,92.37,47972.0,92.52,92.55,92.3,92.37,47972.0
2023-06-28 13:00:00,92.37,92.52,92.3,92.4,17589.0,92.37,92.52,92.3,92.4,17589.0
2023-06-28 13:30:00,92.4,92.61,92.37,92.53,65996.0,92.4,92.61,92.37,92.53,65996.0
2023-06-28 14:00:00,92.54,92.57,92.43,92.51,26237.0,92.54,92.57,92.43,92.51,26237.0
2023-06-28 14:30:00,92.5,92.52,92.39,92.46,29788.0,92.5,92.52,92.39,92.46,29788.0
2023-06-28 15:00:00,92.48,92.61,92.33,92.47,96272.0,92.48,92.61,92.33,92.47,96272.0
2023-06-28 15:30:00,92.48,92.5,92.02,92.23,105466.0,92.48,92.5,92.02,92.23,105466.0
2023-06-29 09:30:00,91.93,92.75,90.81,91.43,96571.0,91.93,92.75,90.81,91.43,96571.0
2023-06-29 10:00:00,91.43,91.52,91.13,91.29,35230.0,91.43,91.52,91.13,91.29,35230.0
2023-06-29 10:30:00,91.32,91.51,91.19,91.3,29162.0,91.32,91.51,91.19,91.3,29162.0
2023-06-29 11:00:00,91.29,91.52,91.28,91.33,64749.0,91.29,91.52,91.28,91.33,64749.0
2023-06-29 11:30:00,91.29,91.35,90.82,90.92,43365.0,91.29,91.35,90.82,90.92,43365.0
2023-06-29 12:00:00,90.95,91.07,90.77,90.95,43881.0,90.95,91.07,90.77,90.95,43881.0
2023-06-29 12:30:00,90.95,91.37,90.92,91.26,49854.0,90.95,91.37,90.92,91.26,49854.0
2023-06-29 13:00:00,91.23,91.26,91.03,91.2,32631.0,91.23,91.26,91.03,91.2,32631.0
2023-06-29 13:30:00,91.23,91.3,90.4,90.47,38514.0,91.23,91.3,90.4,90.47,38514.0
2023-06-29 14:00:00,90.48,90.52,89.93,89.95,98316.0,90.48,90.52,89.93,89.95,98316.0
2023-06-29 14:30:00,89.91,96.25,88.35,92.35,2111424.0,89.91,96.25,88.35,92.35,2111424.0
2023-06-29 15:00:00,92.46,92.93,88.72,89.49,858490.0,92.46,92.93,88.72,89.49,858490.0
2023-06-29 15:30:00,89.49,89.49,88.2,88.95,978308.0,89.49,89.49,88.2,88.95,978308.0
2023-06-30 09:30:00,90.14,91.77,89.72,90.93,457719.0,90.14,91.77,89.72,90.93,457719.0
2023-06-30 10:00:00,90.95,90.95,89.09,89.31,318530.0,90.95,90.95,89.09,89.31,318530.0
2023-06-30 10:30:00,89.37,89.39,88.02,88.11,146654.0,89.37,89.39,88.02,88.11,146654.0
2023-06-30 11:00:00,88.12,88.26,87.08,87.86,209505.0,88.12,88.26,87.08,87.86,209505.0
2023-06-30 11:30:00,87.84,89.1,87.83,89.04,144883.0,87.84,89.1,87.83,89.04,144883.0
2023-06-30 12:00:00,89.03,89.04,88.38,88.5,96905.0,89.03,89.04,88.38,88.5,96905.0
2023-06-30 12:30:00,88.51,88.73,88.43,88.43,88449.0,88.51,88.73,88.43,88.43,88449.0
2023-06-30 13:00:00,88.41,88.5,87.7,87.97,131084.0,88.41,88.5,87.7,87.97,131084.0
2023-06-30 13:30:00,87.98,88.41,87.88,87.9,59755.0,87.98,88.41,87.88,87.9,59755.0
2023-06-30 14:00:00,87.94,88.1,87.58,87.89,81232.0,87.94,88.1,87.58,87.89,81232.0
2023-06-30 14:30:00,87.92,88.03,87.2,87.3,85722.0,87.92,88.03,87.2,87.3,85722.0
2023-06-30 15:00:00,87.3,87.41,87.0,87.14,97963.0,87.3,87.41,87.0,87.14,97963.0
2023-06-30 15:30:00,87.15,87.36,86.54,86.66,357031.0,87.15,87.36,86.54,86.66,357031.0
2023-07-03 09:30:00,86.21,86.93,85.52,85.6,125122.0,86.21,86.93,85.52,85.6,125122.0
2023-07-03 10:00:00,85.69,86.84,85.52,86.73,139505.0,85.69,86.84,85.52,86.73,139505.0
2023-07-03 10:30:00,86.76,86.86,85.99,86.15,79240.0,86.76,86.86,85.99,86.15,79240.0
2023-07-03 11:00:00,86.2,86.53,86.02,86.03,58869.0,86.2,86.53,86.02,86.03,58869.0
2023-07-03 11:30:00,86.04,86.27,85.7,86.09,244049.0,86.04,86.27,85.7,86.09,244049.0
2023-07-03 12:00:00,86.1,86.12,85.4,85.96,99892.0,86.1,86.12,85.4,85.96,99892.0
2023-07-03 12:30:00,85.97,86.47,85.88,85.89,327456.0,85.97,86.47,85.88,85.89,327456.0
2023-07-05 09:30:00,87.42,88.0,86.0,87.44,168708.0,87.42,88.0,86.0,87.44,168708.0
2023-07-05 10:00:00,87.44,87.7,86.85,87.02,50010.0,87.44,87.7,86.85,87.02,50010.0
2023-07-05 10:30:00,87.11,87.18,86.61,86.79,37418.0,87.11,87.18,86.61,86.79,37418.0
2023-07-05 11:00:00,86.82,87.55,86.82,87.42,40655.0,86.82,87.55,86.82,87.42,40655.0
2023-07-05 11:30:00,87.45,87.68,87.01,87.06,44265.0,87.45,87.68,87.01,87.06,44265.0
2023-07-05 12:00:00,87.02,87.07,86.57,86.63,61488.0,87.02,87.07,86.57,86.63,61488.0
2023-07-05 12:30:00,86.64,87.13,86.43,87.13,70842.0,86.64,87.13,86.43,87.13,70842.0
2023-07-05 13:00:00,87.16,87.33,86.84,87.04,33874.0,87.16,87.33,86.84,87.04,33874.0
2023-07-05 13:30:00,87.04,87.16,86.8,87.1,48773.0,87.04,87.16,86.8,87.1,48773.0
2023-07-05 14:00:00,87.17,87.42,87.13,87.42,32252.0,87.17,87.42,87.13,87.42,32252.0
2023-07-05 14:30:00,87.44,87.58,87.43,87.54,50214.0,87.44,87.58,87.43,87.54,50214.0
2023-07-05 15:00:00,87.54,87.66,87.3,87.59,49445.0,87.54,87.66,87.3,87.59,49445.0
2023-07-05 15:30:00,87.58,87.61,87.08,87.25,139690.0,87.58,87.61,87.08,87.25,139690.0
2023-07-06 09:30:00,85.98,86.14,84.8,85.4,295610.0,85.98,86.14,84.8,85.4,295610.0
2023-07-06 10:00:00,85.42,85.46,84.15,84.37,204123.0,85.42,85.46,84.15,84.37,204123.0
2023-07-06 10:30:00,84.37,84.5,83.87,84.16,173661.0,84.37,84.5,83.87,84.16,173661.0
2023-07-06 11:00:00,84.16,84.36,83.85,84.26,142439.0,84.16,84.36,83.85,84.26,142439.0
2023-07-06 11:30:00,84.26,84.44,84.1,84.36,118349.0,84.26,84.44,84.1,84.36,118349.0
2023-07-06 12:00:00,84.36,85.17,84.36,84.87,198560.0,84.36,85.17,84.36,84.87,198560.0
2023-07-06 12:30:00,84.87,84.94,84.32,84.67,122387.0,84.87,84.94,84.32,84.67,122387.0
2023-07-06 13:00:00,84.68,84.77,84.23,84.26,119802.0,84.68,84.77,84.23,84.26,119802.0
2023-07-06 13:30:00,84.26,84.9,84.25,84.83,140298.0,84.26,84.9,84.25,84.83,140298.0
2023-07-06 14:00:00,84.81,84.94,84.57,84.9,123722.0,84.81,84.94,84.57,84.9,123722.0
2023-07-06 14:30:00,84.91,84.97,84.74,84.86,151165.0,84.91,84.97,84.74,84.86,151165.0
2023-07-06 15:00:00,84.86,85.1,84.59,85.01,213999.0,84.86,85.1,84.59,85.01,213999.0
2023-07-06 15:30:00,85.0,85.69,84.77,85.58,365786.0,85.0,85.69,84.77,85.58,365786.0
2023-07-07 09:30:00,85.37,86.14,85.37,85.39,52516.0,85.37,86.14,85.37,85.39,52516.0
2023-07-07 10:00:00,85.47,85.55,85.04,85.55,164159.0,85.47,85.55,85.04,85.55,164159.0
2023-07-07 10:30:00,85.51,85.73,84.62,84.82,130726.0,85.51,85.73,84.62,84.82,130726.0
2023-07-07 11:00:00,84.79,84.8,84.25,84.64,42672.0,84.79,84.8,84.25,84.64,42672.0
2023-07-07 11:30:00,84.64,84.67,84.1,84.31,45681.0,84.64,84.67,84.1,84.31,45681.0
2023-07-07 12:00:00,84.34,84.34,84.02,84.21,37767.0,84.34,84.34,84.02,84.21,37767.0
2023-07-07 12:30:00,84.24,84.75,84.17,84.75,22643.0,84.24,84.75,84.17,84.75,22643.0
2023-07-07 13:00:00,84.75,84.84,84.48,84.7,41856.0,84.75,84.84,84.48,84.7,41856.0
2023-07-07 13:30:00,84.7,85.03,84.61,84.94,36529.0,84.7,85.03,84.61,84.94,36529.0
2023-07-07 14:00:00,84.95,85.31,84.93,85.3,31320.0,84.95,85.31,84.93,85.3,31320.0
2023-07-07 14:30:00,85.32,85.44,85.09,85.2,43246.0,85.32,85.44,85.09,85.2,43246.0
2023-07-07 15:00:00,85.22,85.6,85.14,85.23,72595.0,85.22,85.6,85.14,85.23,72595.0
2023-07-07 15:30:00,85.24,85.37,85.0,85.06,145654.0,85.24,85.37,85.0,85.06,145654.0
2023-07-10 09:30:00,84.95,87.0,84.92,86.83,101949.0,84.95,87.0,84.92,86.83,101949.0
2023-07-10 10:00:00,86.83,87.12,85.86,85.96,92758.0,86.83,87.12,85.86,85.96,92758.0
2023-07-10 10:30:00,85.92,86.24,85.75,86.07,47105.0,85.92,86.24,85.75,86.07,47105.0
2023-07-10 11:00:00,86.09,86.19,85.87,86.18,58670.0,86.09,86.19,85.87,86.18,58670.0
2023-07-10 11:30:00,86.2,86.49,85.9,85.95,39888.0,86.2,86.49,85.9,85.95,39888.0
2023-07-10 12:00:00,85.97,86.03,85.82,85.97,28070.0,85.97,86.03,85.82,85.97,28070.0
2023-07-10 12:30:00,85.98,86.02,85.74,85.97,23803.0,85.98,86.02,85.74,85.97,23803.0
2023-07-10 13:00:00,85.97,86.1,85.93,85.95,33932.0,85.97,86.1,85.93,85.95,33932.0
2023-07-10 13:30:00,85.95,86.04,85.79,85.86,76405.0,85.95,86.04,85.79,85.86,76405.0
2023-07-10 14:00:00,85.84,85.87,85.56,85.74,39777.0,85.84,85.87,85.56,85.74,39777.0
2023-07-10 14:30:00,85.73,85.76,85.5,85.65,42365.0,85.73,85.76,85.5,85.65,42365.0
2023-07-10 15:00:00,85.63,85.65,85.39,85.47,75817.0,85.63,85.65,85.39,85.47,75817.0
2023-07-10 15:30:00,85.47,85.56,85.02,85.53,151389.0,85.47,85.56,85.02,85.53,151389.0
2023-07-11 09:30:00,85.28,85.47,84.46,85.12,75835.0,85.28,85.47,84.46,85.12,75835.0
2023-07-11 10:00:00,85.14,85.14,84.54,84.79,38210.0,85.14,85.14,84.54,84.79,38210.0
2023-07-11 10:30:00,84.79,85.03,84.45,84.92,71682.0,84.79,85.03,84.45,84.92,71682.0
2023-07-11 11:00:00,84.91,84.95,84.4,84.64,31705.0,84.91,84.95,84.4,84.64,31705.0
2023-07-11 11:30:00,84.61,84.79,84.58,84.72,32474.0,84.61,84.79,84.58,84.72,32474.0
2023-07-11 12:00:00,84.74,85.0,84.6,84.6,45396.0,84.74,85.0,84.6,84.6,45396.0
2023-07-11 12:30:00,84.6,84.68,84.4,84.45,41129.0,84.6,84.68,84.4,84.45,41129.0
2023-07-11 13:00:00,84.45,84.59,84.3,84.56,53063.0,84.45,84.59,84.3,84.56,53063.0
2023-07-11 13:30:00,84.57,84.88,84.51,84.83,53523.0,84.57,84.88,84.51,84.83,53523.0
2023-07-11 14:00:00,84.85,85.11,84.78,84.98,58650.0,84.85,85.11,84.78,84.98,58650.0
2023-07-11 14:30:00,85.0,85.22,84.9,85.17,116222.0,85.0,85.22,84.9,85.17,116222.0
2023-07-11 15:00:00,85.17,85.25,85.0,85.18,68482.0,85.17,85.25,85.0,85.18,68482.0
2023-07-11 15:30:00,85.17,85.5,85.06,85.23,148999.0,85.17,85.5,85.06,85.23,148999.0
2023-07-12 09:30:00,85.35,86.1,85.03,85.16,67736.0,85.35,86.1,85.03,85.16,67736.0
2023-07-12 10:00:00,85.19,85.26,84.76,84.8,54028.0,85.19,85.26,84.76,84.8,54028.0
2023-07-12 10:30:00,84.79,84.97,84.49,84.73,82168.0,84.79,84.97,84.49,84.73,82168.0
2023-07-12 11:00:00,84.73,85.31,84.73,85.16,123721.0,84.73,85.31,84.73,85.16,123721.0
2023-07-12 11:30:00,85.19,85.28,84.93,84.98,41929.0,85.19,85.28,84.93,84.98,41929.0
2023-07-12 12:00:00,84.97,85.09,84.68,84.87,50585.0,84.97,85.09,84.68,84.87,50585.0
2023-07-12 12:30:00,84.88,85.12,84.82,84.93,50835.0,84.88,85.12,84.82,84.93,50835.0
2023-07-12 13:00:00,84.96,85.1,84.92,85.01,21136.0,84.96,85.1,84.92,85.01,21136.0
2023-07-12 13:30:00,85.02,85.53,85.02,85.53,51197.0,85.02,85.53,85.02,85.53,51197.0
2023-07-12 14:00:00,85.54,85.59,85.14,85.16,31154.0,85.54,85.59,85.14,85.16,31154.0
2023-07-12 14:30:00,85.14,85.15,84.74,84.85,27658.0,85.14,85.15,84.74,84.85,27658.0
2023-07-12 15:00:00,84.85,84.98,84.76,84.98,35386.0,84.85,84.98,84.76,84.98,35386.0
2023-07-12 15:30:00,84.98,85.31,84.94,85.23,148264.0,84.98,85.31,84.94,85.23,148264.0
2023-07-13 09:30:00,85.8,85.8,84.86,85.47,36536.0,85.8,85.8,84.86,85.47,36536.0
2023-07-13 10:00:00,85.5,85.86,85.4,85.59,56546.0,85.5,85.86,85.4,85.59,56546.0
2023-07-13 10:30:00,85.58,85.98,85.55,85.67,42565.0,85.58,85.98,85.55,85.67,42565.0
2023-07-13 11:00:00,85.68,85.68,85.44,85.63,18450.0,85.68,85.68,85.44,85.63,18450.0
2023-07-13 11:30:00,85.62,85.77,85.58,85.75,18634.0,85.62,85.77,85.58,85.75,18634.0
2023-07-13 12:00:00,85.85,85.95,85.77,85.88,14876.0,85.85,85.95,85.77,85.88,14876.0
2023-07-13 12:30:00,85.91,86.07,85.69,86.02,32913.0,85.91,86.07,85.69,86.02,32913.0
2023-07-13 13:00:00,86.06,86.1,85.7,85.74,48887.0,86.06,86.1,85.7,85.74,48887.0
2023-07-13 13:30:00,85.75,85.82,85.55,85.74,36253.0,85.75,85.82,85.55,85.74,36253.0
2023-07-13 14:00:00,85.75,85.77,85.58,85.66,17177.0,85.75,85.77,85.58,85.66,17177.0
2023-07-13 14:30:00,85.64,85.67,85.42,85.43,18255.0,85.64,85.67,85.42,85.43,18255.0
2023-07-13 15:00:00,85.41,85.45,85.25,85.29,43918.0,85.41,85.45,85.25,85.29,43918.0
2023-07-13 15:30:00,85.28,85.75,85.28,85.71,177791.0,85.28,85.75,85.28,85.71,177791.0
2023-07-14 09:30:00,85.89,85.95,85.13,85.3,33458.0,85.89,85.95,85.13,85.3,33458.0
2023-07-14 10:00:00,85.31,85.32,84.66,84.92,41155.0,85.31,85.32,84.66,84.92,41155.0
2023-07-14 10:30:00,84.93,85.34,84.93,85.23,31283.0,84.93,85.34,84.93,85.23,31283.0
2023-07-14 11:00:00,85.23,85.6,85.21,85.47,40980.0,85.23,85.6,85.21,85.47,40980.0
2023-07-14 11:30:00,85.48,85.8,85.4,85.76,27040.0,85.48,85.8,85.4,85.76,27040.0
2023-07-14 12:00:00,85.78,85.79,85.5,85.74,41765.0,85.78,85.79,85.5,85.74,41765.0
2023-07-14 12:30:00,85.8,86.46,85.76,86.43,23847.0,85.8,86.46,85.76,86.43,23847.0
2023-07-14 13:00:00,86.46,86.46,85.86,85.86,33784.0,86.46,86.46,85.86,85.86,33784.0
2023-07-14 13:30:00,85.99,86.2,85.95,86.04,95140.0,85.99,86.2,85.95,86.04,95140.0
2023-07-14 14:00:00,86.07,86.23,85.99,86.12,35231.0,86.07,86.23,85.99,86.12,35231.0
2023-07-14 14:30:00,86.13,86.42,86.11,86.39,84947.0,86.13,86.42,86.11,86.39,84947.0
2023-07-14 15:00:00,86.39,86.62,86.19,86.26,113229.0,86.39,86.62,86.19,86.26,113229.0
2023-07-14 15:30:00,86.27,86.27,85.81,85.87,244961.0,86.27,86.27,85.81,85.87,244961.0
2023-07-17 09:30:00,85.87,86.34,85.5,86.07,44573.0,85.87,86.34,85.5,86.07,44573.0
2023-07-17 10:00:00,86.05,86.86,86.05,86.8,38089.0,86.05,86.86,86.05,86.8,38089.0
2023-07-17 10:30:00,86.91,87.11,86.56,87.03,37246.0,86.91,87.11,86.56,87.03,37246.0
2023-07-17 11:00:00,87.05,87.12,86.85,86.93,28589.0,87.05,87.12,86.85,86.93,28589.0
2023-07-17 11:30:00,86.93,87.03,86.85,87.0,21092.0,86.93,87.03,86.85,87.0,21092.0
2023-07-17 12:00:00,87.01,87.36,87.01,87.17,22900.0,87.01,87.36,87.01,87.17,22900.0
2023-07-17 12:30:00,87.15,87.19,86.98,87.13,22132.0,87.15,87.19,86.98,87.13,22132.0
2023-07-17 13:00:00,87.12,87.32,87.1,87.32,28655.0,87.12,87.32,87.1,87.32,28655.0
2023-07-17 13:30:00,87.31,87.32,86.97,87.01,17488.0,87.31,87.32,86.97,87.01,17488.0
2023-07-17 14:00:00,87.01,87.11,86.95,87.01,28790.0,87.01,87.11,86.95,87.01,28790.0
2023-07-17 14:30:00,87.03,87.12,86.8,86.97,25283.0,87.03,87.12,86.8,86.97,25283.0
2023-07-17 15:00:00,86.95,87.04,86.69,86.89,46739.0,86.95,87.04,86.69,86.89,46739.0
2023-07-17 15:30:00,86.9,86.94,86.5,86.65,126464.0,86.9,86.94,86.5,86.65,126464.0
2023-07-18 09:30:00,86.66,86.98,86.09,86.47,63851.0,86.66,86.98,86.09,86.47,63851.0
2023-07-18 10:00:00,86.45,87.09,86.44,86.73,39816.0,86.45,87.09,86.44,86.73,39816.0
2023-07-18 10:30:00,86.67,86.74,86.44,86.59,51420.0,86.67,86.74,86.44,86.59,51420.0
2023-07-18 11:00:00,86.57,86.8,86.46,86.72,34630.0,86.57,86.8,86.46,86.72,34630.0
2023-07-18 11:30:00,86.68,86.68,86.07,86.33,33646.0,86.68,86.68,86.07,86.33,33646.0
2023-07-18 12:00:00,86.36,86.55,86.05,86.53,71925.0,86.36,86.55,86.05,86.53,71925.0
2023-07-18 12:30:00,86.51,86.56,86.39,86.49,46503.0,86.51,86.56,86.39,86.49,46503.0
2023-07-18 13:00:00,86.53,86.6,86.38,86.51,39816.0,86.53,86.6,86.38,86.51,39816.0
2023-07-18 13:30:00,86.44,86.49,86.27,86.38,45601.0,86.44,86.49,86.27,86.38,45601.0
2023-07-18 14:00:00,86.33,86.36,85.85,85.9,49485.0,86.33,86.36,85.85,85.9,49485.0
2023-07-18 14:30:00,85.9,86.16,85.66,86.03,47110.0,85.9,86.16,85.66,86.03,47110.0
2023-07-18 15:00:00,86.03,86.27,86.03,86.17,31587.0,86.03,86.27,86.03,86.17,31587.0
2023-07-18 15:30:00,86.18,86.51,86.16,86.28,169850.0,86.18,86.51,86.16,86.28,169850.0
2023-07-19 09:30:00,86.93,87.15,86.53,86.54,43013.0,86.93,87.15,86.53,86.54,43013.0
2023-07-19 10:00:00,86.55,86.65,86.42,86.65,33024.0,86.55,86.65,86.42,86.65,33024.0
2023-07-19 10:30:00,86.63,86.7,86.32,86.68,22607.0,86.63,86.7,86.32,86.68,22607.0
2023-07-19 11:00:00,86.68,86.9,86.6,86.9,26040.0,86.68,86.9,86.6,86.9,26040.0
2023-07-19 11:30:00,86.92,87.14,86.83,87.13,32244.0,86.92,87.14,86.83,87.13,32244.0
2023-07-19 12:00:00,87.13,87.18,86.86,86.87,19430.0,87.13,87.18,86.86,86.87,19430.0
2023-07-19 12:30:00,86.81,87.08,86.72,87.08,24210.0,86.81,87.08,86.72,87.08,24210.0
2023-07-19 13:00:00,87.13,87.23,87.1,87.14,24587.0,87.13,87.23,87.1,87.14,24587.0
2023-07-19 13:30:00,87.1,87.28,87.04,87.17,25900.0,87.1,87.28,87.04,87.17,25900.0
2023-07-19 14:00:00,87.17,87.17,86.89,86.99,44289.0,87.17,87.17,86.89,86.99,44289.0
2023-07-19 14:30:00,86.99,87.33,86.98,87.28,30983.0,86.99,87.33,86.98,87.28,30983.0
2023-07-19 15:00:00,87.26,87.6,87.23,87.41,35781.0,87.26,87.6,87.23,87.41,35781.0
2023-07-19 15:30:00,87.39,87.42,87.06,87.08,135767.0,87.39,87.42,87.06,87.08,135767.0
2023-07-20 09:30:00,87.05,87.47,86.89,87.11,11238.0,87.05,87.47,86.89,87.11,11238.0
2023-07-20 10:00:00,87.12,87.19,86.7,86.79,16454.0,87.12,87.19,86.7,86.79,16454.0
2023-07-20 10:30:00,86.75,87.27,86.63,87.2,23593.0,86.75,87.27,86.63,87.2,23593.0
2023-07-20 11:00:00,87.19,87.51,87.16,87.17,24092.0,87.19,87.51,87.16,87.17,24092.0
2023-07-20 11:30:00,87.16,87.63,87.15,87.58,51875.0,87.16,87.63,87.15,87.58,51875.0
2023-07-20 12:00:00,87.59,87.83,87.47,87.77,69766.0,87.59,87.83,87.47,87.77,69766.0
2023-07-20 12:30:00,87.77,87.8,87.55,87.7,19165.0,87.77,87.8,87.55,87.7,19165.0
2023-07-20 13:00:00,87.7,87.71,87.31,87.55,13876.0,87.7,87.71,87.31,87.55,13876.0
2023-07-20 13:30:00,87.55,87.7,87.47,87.64,19303.0,87.55,87.7,87.47,87.64,19303.0
2023-07-20 14:00:00,87.64,87.67,87.39,87.45,56356.0,87.64,87.67,87.39,87.45,56356.0
2023-07-20 14:30:00,87.44,87.69,87.42,87.66,42926.0,87.44,87.69,87.42,87.66,42926.0
2023-07-20 15:00:00,87.64,87.89,87.59,87.72,44897.0,87.64,87.89,87.59,87.72,44897.0
2023-07-20 15:30:00,87.73,87.85,87.52,87.52,102085.0,87.73,87.85,87.52,87.52,102085.0
2023-07-21 09:30:00,88.05,88.24,87.45,87.59,48192.0,88.05,88.24,87.45,87.59,48192.0
2023-07-21 10:00:00,87.55,87.99,87.38,87.59,103024.0,87.55,87.99,87.38,87.59,103024.0
2023-07-21 10:30:00,87.56,87.67,87.46,87.55,85657.0,87.56,87.67,87.46,87.55,85657.0
2023-07-21 11:00:00,87.55,88.14,87.54,87.91,86871.0,87.55,88.14,87.54,87.91,86871.0
2023-07-21 11:30:00,87.95,88.3,87.89,88.11,75278.0,87.95,88.3,87.89,88.11,75278.0
2023-07-21 12:00:00,88.07,88.14,87.96,88.09,45895.0,88.07,88.14,87.96,88.09,45895.0
2023-07-21 12:30:00,88.1,88.13,87.67,87.7,23485.0,88.1,88.13,87.67,87.7,23485.0
2023-07-21 13:00:00,87.71,87.91,87.61,87.66,11786.0,87.71,87.91,87.61,87.66,11786.0
2023-07-21 13:30:00,87.67,87.86,87.67,87.86,11597.0,87.67,87.86,87.67,87.86,11597.0
2023-07-21 14:00:00,87.82,87.82,87.51,87.52,13900.0,87.82,87.82,87.51,87.52,13900.0
2023-07-21 14:30:00,87.53,87.66,87.41,87.53,32468.0,87.53,87.66,87.41,87.53,32468.0
2023-07-21 15:00:00,87.49,87.76,87.37,87.75,20890.0,87.49,87.76,87.37,87.75,20890.0
2023-07-21 15:30:00,87.77,87.83,87.43,87.72,125049.0,87.77,87.83,87.43,87.72,125049.0
2023-07-24 09:30:00,87.58,88.39,87.43,88.16,50575.0,87.58,88.39,87.43,88.16,50575.0
2023-07-24 10:00:00,88.14,88.33,87.96,88.19,33109.0,88.14,88.33,87.96,88.19,33109.0
2023-07-24 10:30:00,88.2,88.52,88.2,88.48,104182.0,88.2,88.52,88.2,88.48,104182.0
2023-07-24 11:00:00,88.5,88.58,88.04,88.16,48460.0,88.5,88.58,88.04,88.16,48460.0
2023-07-24 11:30:00,88.16,88.16,87.81,87.96,9856.0,88.16,88.16,87.81,87.96,9856.0
2023-07-24 12:00:00,87.99,88.0,87.71,87.85,14432.0,87.99,88.0,87.71,87.85,14432.0
2023-07-24 12:30:00,87.86,87.89,87.72,87.79,9762.0,87.86,87.89,87.72,87.79,9762.0
2023-07-24 13:00:00,87.83,87.83,87.59,87.62,11231.0,87.83,87.83,87.59,87.62,11231.0
2023-07-24 13:30:00,87.64,87.77,87.58,87.65,9390.0,87.64,87.77,87.58,87.65,9390.0
2023-07-24 14:00:00,87.65,87.83,87.58,87.83,18487.0,87.65,87.83,87.58,87.83,18487.0
2023-07-24 14:30:00,87.81,87.88,87.72,87.88,25006.0,87.81,87.88,87.72,87.88,25006.0
2023-07-24 15:00:00,87.91,87.91,87.4,87.42,44192.0,87.91,87.91,87.4,87.42,44192.0
2023-07-24 15:30:00,87.41,87.53,87.34,87.37,120786.0,87.41,87.53,87.34,87.37,120786.0
2023-07-25 09:30:00,87.54,87.97,87.46,87.59,13122.0,87.54,87.97,87.46,87.59,13122.0
2023-07-25 10:00:00,87.49,87.88,87.47,87.84,16541.0,87.49,87.88,87.47,87.84,16541.0
2023-07-25 10:30:00,87.79,87.84,87.52,87.81,39261.0,87.79,87.84,87.52,87.81,39261.0
2023-07-25 11:00:00,87.85,87.99,87.67,87.98,83912.0,87.85,87.99,87.67,87.98,83912.0
2023-07-25 11:30:00,87.97,88.08,87.78,88.04,17927.0,87.97,88.08,87.78,88.04,17927.0
2023-07-25 12:00:00,88.03,88.06,87.82,87.9,15471.0,88.03,88.06,87.82,87.9,15471.0
2023-07-25 12:30:00,87.88,88.09,87.84,88.06,18802.0,87.88,88.09,87.84,88.06,18802.0
2023-07-25 13:00:00,88.01,88.01,87.78,87.82,44529.0,88.01,88.01,87.78,87.82,44529.0
2023-07-25 13:30:00,87.81,87.96,87.78,87.92,24135.0,87.81,87.96,87.78,87.92,24135.0
2023-07-25 14:00:00,87.94,87.98,87.89,87.95,17469.0,87.94,87.98,87.89,87.95,17469.0
2023-07-25 14:30:00,87.95,88.05,87.93,87.98,23790.0,87.95,88.05,87.93,87.98,23790.0
2023-07-25 15:00:00,88.0,88.14,87.89,88.08,40403.0,88.0,88.14,87.89,88.08,40403.0
2023-07-25 15:30:00,88.09,88.17,87.8,87.83,134450.0,88.09,88.17,87.8,87.83,134450.0
2023-07-26 09:30:00,87.65,87.9,87.24,87.35,66632.0,87.65,87.9,87.24,87.35,66632.0
2023-07-26 10:00:00,87.24,87.66,87.17,87.61,65984.0,87.24,87.66,87.17,87.61,65984.0
2023-07-26 10:30:00,87.61,87.92,87.4,87.85,102593.0,87.61,87.92,87.4,87.85,102593.0
2023-07-26 11:00:00,87.84,88.05,87.68,87.84,51180.0,87.84,88.05,87.68,87.84,51180.0
2023-07-26 11:30:00,87.81,87.85,87.7,87.72,14296.0,87.81,87.85,87.7,87.72,14296.0
2023-07-26 12:00:00,87.71,88.04,87.67,87.91,14988.0,87.71,88.04,87.67,87.91,14988.0
2023-07-26 12:30:00,87.88,87.92,87.75,87.92,21139.0,87.88,87.92,87.75,87.92,21139.0
2023-07-26 13:00:00,87.95,88.01,87.49,87.56,11925.0,87.95,88.01,87.49,87.56,11925.0
2023-07-26 13:30:00,87.54,87.58,87.38,87.39,11527.0,87.54,87.58,87.38,87.39,11527.0
2023-07-26 14:00:00,87.37,87.4,87.18,87.35,27949.0,87.37,87.4,87.18,87.35,27949.0
2023-07-26 14:30:00,87.33,87.5,87.15,87.26,29660.0,87.33,87.5,87.15,87.26,29660.0
2023-07-26 15:00:00,87.22,87.34,86.91,87.31,43762.0,87.22,87.34,86.91,87.31,43762.0
2023-07-26 15:30:00,87.33,87.4,87.19,87.26,109786.0,87.33,87.4,87.19,87.26,109786.0
2023-07-27 09:30:00,87.77,87.77,86.05,87.1,42956.0,87.77,87.77,86.05,87.1,42956.0
2023-07-27 10:00:00,87.03,87.16,86.71,87.01,36285.0,87.03,87.16,86.71,87.01,36285.0
2023-07-27 10:30:00,87.01,87.22,86.9,86.9,37478.0,87.01,87.22,86.9,86.9,37478.0
2023-07-27 11:00:00,86.89,87.44,86.89,87.43,39321.0,86.89,87.44,86.89,87.43,39321.0
2023-07-27 11:30:00,87.43,87.5,87.13,87.28,24373.0,87.43,87.5,87.13,87.28,24373.0
2023-07-27 12:00:00,87.3,87.62,87.11,87.56,37523.0,87.3,87.62,87.11,87.56,37523.0
2023-07-27 12:30:00,87.57,87.74,87.38,87.74,69418.0,87.57,87.74,87.38,87.74,69418.0
2023-07-27 13:00:00,87.75,87.78,87.32,87.32,37805.0,87.75,87.78,87.32,87.32,37805.0
2023-07-27 13:30:00,87.36,87.52,87.31,87.34,75508.0,87.36,87.52,87.31,87.34,75508.0
2023-07-27 14:00:00,87.36,87.37,86.9,87.01,51637.0,87.36,87.37,86.9,87.01,51637.0
2023-07-27 14:30:00,87.04,87.09,86.64,86.8,83496.0,87.04,87.09,86.64,86.8,83496.0
2023-07-27 15:00:00,86.74,86.8,86.51,86.78,36216.0,86.74,86.8,86.51,86.78,36216.0
2023-07-27 15:30:00,86.77,86.87,86.47,86.6,140714.0,86.77,86.87,86.47,86.6,140714.0
2023-07-28 09:30:00,87.31,87.58,86.25,86.49,93844.0,87.31,87.58,86.25,86.49,93844.0
2023-07-28 10:00:00,86.48,86.72,86.35,86.65,35389.0,86.48,86.72,86.35,86.65,35389.0
2023-07-28 10:30:00,86.67,87.0,86.61,86.8,15735.0,86.67,87.0,86.61,86.8,15735.0
2023-07-28 11:00:00,86.8,86.99,86.66,86.94,36537.0,86.8,86.99,86.66,86.94,36537.0
2023-07-28 11:30:00,86.97,87.11,86.79,87.11,28084.0,86.97,87.11,86.79,87.11,28084.0
2023-07-28 12:00:00,87.11,87.42,87.06,87.37,27906.0,87.11,87.42,87.06,87.37,27906.0
2023-07-28 12:30:00,87.39,87.51,87.26,87.48,39075.0,87.39,87.51,87.26,87.48,39075.0
2023-07-28 13:00:00,87.5,87.5,87.2,87.31,47903.0,87.5,87.5,87.2,87.31,47903.0
2023-07-28 13:30:00,87.3,87.34,87.05,87.23,21344.0,87.3,87.34,87.05,87.23,21344.0
2023-07-28 14:00:00,87.24,87.42,87.24,87.37,36326.0,87.24,87.42,87.24,87.37,36326.0
2023-07-28 14:30:00,87.37,87.58,87.32,87.57,31597.0,87.37,87.58,87.32,87.57,31597.0
2023-07-28 15:00:00,87.53,87.62,87.42,87.48,23287.0,87.53,87.62,87.42,87.48,23287.0
2023-07-28 15:30:00,87.46,87.72,87.33,87.65,119065.0,87.46,87.72,87.33,87.65,119065.0
2023-07-31 09:30:00,87.81,87.98,87.4,87.88,33157.0,87.81,87.98,87.4,87.88,33157.0
2023-07-31 10:00:00,87.88,88.05,87.59,87.92,62231.0,87.88,88.05,87.59,87.92,62231.0
2023-07-31 10:30:00,87.98,88.05,87.41,87.55,73017.0,87.98,88.05,87.41,87.55,73017.0
2023-07-31 11:00:00,87.52,87.61,87.33,87.49,58436.0,87.52,87.61,87.33,87.49,58436.0
2023-07-31 11:30:00,87.52,87.57,87.34,87.36,29686.0,87.52,87.57,87.34,87.36,29686.0
2023-07-31 12:00:00,87.36,87.52,87.35,87.44,21810.0,87.36,87.52,87.35,87.44,21810.0
2023-07-31 12:30:00,87.42,87.43,87.07,87.26,25653.0,87.42,87.43,87.07,87.26,25653.0
2023-07-31 13:00:00,87.26,87.37,87.14,87.23,26022.0,87.26,87.37,87.14,87.23,26022.0
2023-07-31 13:30:00,87.21,87.37,87.15,87.24,50407.0,87.21,87.37,87.15,87.24,50407.0
2023-07-31 14:00:00,87.25,87.44,87.23,87.26,26881.0,87.25,87.44,87.23,87.26,26881.0
2023-07-31 14:30:00,87.24,87.44,87.15,87.34,31995.0,87.24,87.44,87.15,87.34,31995.0
2023-07-31 15:00:00,87.36,87.71,87.36,87.65,91991.0,87.36,87.71,87.36,87.65,91991.0
2023-07-31 15:30:00,87.65,87.97,87.63,87.96,219732.0,87.65,87.97,87.63,87.96,219732.0
2023-08-01 09:30:00,87.0,87.0,84.65,85.48,397434.0,87.0,87.0,84.65,85.48,397434.0
2023-08-01 10:00:00,85.41,86.71,85.18,86.33,217283.0,85.41,86.71,85.18,86.33,217283.0
2023-08-01 10:30:00,86.35,87.14,86.06,86.93,187993.0,86.35,87.14,86.06,86.93,187993.0
2023-08-01 11:00:00,86.99,87.0,85.98,86.24,88953.0,86.99,87.0,85.98,86.24,88953.0
2023-08-01 11:30:00,86.27,86.93,86.06,86.92,86981.0,86.27,86.93,86.06,86.92,86981.0
2023-08-01 12:00:00,86.94,87.61,86.92,87.4,81805.0,86.94,87.61,86.92,87.4,81805.0
2023-08-01 12:30:00,87.42,88.04,87.26,88.04,57409.0,87.42,88.04,87.26,88.04,57409.0
2023-08-01 13:00:00,88.06,88.8,87.95,88.75,107678.0,88.06,88.8,87.95,88.75,107678.0
2023-08-01 13:30:00,88.73,88.97,88.37,88.83,159953.0,88.73,88.97,88.37,88.83,159953.0
2023-08-01 14:00:00,88.83,88.83,88.3,88.37,128068.0,88.83,88.83,88.3,88.37,128068.0
2023-08-01 14:30:00,88.39,88.55,88.29,88.31,113471.0,88.39,88.55,88.29,88.31,113471.0
2023-08-01 15:00:00,88.31,88.41,88.04,88.3,125322.0,88.31,88.41,88.04,88.3,125322.0
2023-08-01 15:30:00,88.31,89.08,88.21,89.03,305898.0,88.31,89.08,88.21,89.03,305898.0
2023-08-02 09:30:00,88.85,88.9,87.35,87.51,45997.0,88.85,88.9,87.35,87.51,45997.0
2023-08-02 10:00:00,87.49,88.61,87.13,88.41,68073.0,87.49,88.61,87.13,88.41,68073.0
2023-08-02 10:30:00,88.47,89.09,88.3,89.03,42779.0,88.47,89.09,88.3,89.03,42779.0
2023-08-02 11:00:00,89.02,89.56,89.01,89.16,46912.0,89.02,89.56,89.01,89.16,46912.0
2023-08-02 11:30:00,89.14,89.43,89.05,89.3,29656.0,89.14,89.43,89.05,89.3,29656.0
2023-08-02 12:00:00,89.26,89.52,89.23,89.45,29491.0,89.26,89.52,89.23,89.45,29491.0
2023-08-02 12:30:00,89.45,89.62,89.4,89.47,29221.0,89.45,89.62,89.4,89.47,29221.0
2023-08-02 13:00:00,89.48,89.51,88.89,89.15,28579.0,89.48,89.51,88.89,89.15,28579.0
2023-08-02 13:30:00,89.15,89.35,89.06,89.35,27580.0,89.15,89.35,89.06,89.35,27580.0
2023-08-02 14:00:00,89.33,89.38,88.98,88.98,33836.0,89.33,89.38,88.98,88.98,33836.0
2023-08-02 14:30:00,88.97,88.97,88.49,88.73,41016.0,88.97,88.97,88.49,88.73,41016.0
2023-08-02 15:00:00,88.73,88.74,88.2,88.27,25876.0,88.73,88.74,88.2,88.27,25876.0
2023-08-02 15:30:00,88.27,88.67,88.26,88.38,170469.0,88.27,88.67,88.26,88.38,170469.0
2023-08-03 09:30:00,88.37,88.54,87.71,88.5,21040.0,88.37,88.54,87.71,88.5,21040.0
2023-08-03 10:00:00,88.45,88.51,87.69,87.93,27874.0,88.45,88.51,87.69,87.93,27874.0
2023-08-03 10:30:00,87.93,88.2,87.9,88.17,24275.0,87.93,88.2,87.9,88.17,24275.0
2023-08-03 11:00:00,88.15,88.32,87.7,87.92,31806.0,88.15,88.32,87.7,87.92,31806.0
2023-08-03 11:30:00,87.8,88.02,87.8,87.99,33021.0,87.8,88.02,87.8,87.99,33021.0
2023-08-03 12:00:00,88.06,88.22,88.01,88.17,18710.0,88.06,88.22,88.01,88.17,18710.0
2023-08-03 12:30:00,88.19,88.3,88.09,88.27,12973.0,88.19,88.3,88.09,88.27,12973.0
2023-08-03 13:00:00,88.22,88.34,88.15,88.3,15605.0,88.22,88.34,88.15,88.3,15605.0
2023-08-03 13:30:00,88.33,88.4,88.1,88.22,24548.0,88.33,88.4,88.1,88.22,24548.0
2023-08-03 14:00:00,88.23,88.39,88.13,88.32,29283.0,88.23,88.39,88.13,88.32,29283.0
2023-08-03 14:30:00,88.27,88.28,87.73,87.98,64013.0,88.27,88.28,87.73,87.98,64013.0
2023-08-03 15:00:00,87.98,88.06,87.82,87.92,52233.0,87.98,88.06,87.82,87.92,52233.0
2023-08-03 15:30:00,87.94,88.02,87.71,87.72,140921.0,87.94,88.02,87.71,87.72,140921.0
2023-08-04 09:30:00,87.74,88.91,87.74,88.57,45847.0,87.74,88.91,87.74,88.57,45847.0
2023-08-04 10:00:00,88.61,88.71,88.17,88.67,35682.0,88.61,88.71,88.17,88.67,35682.0
2023-08-04 10:30:00,88.68,88.79,88.51,88.69,31142.0,88.68,88.79,88.51,88.69,31142.0
2023-08-04 11:00:00,88.67,88.95,88.57,88.94,41253.0,88.67,88.95,88.57,88.94,41253.0
2023-08-04 11:30:00,88.92,89.38,88.86,89.37,74032.0,88.92,89.38,88.86,89.37,74032.0
2023-08-04 12:00:00,89.42,89.44,89.03,89.24,24308.0,89.42,89.44,89.03,89.24,24308.0
2023-08-04 12:30:00,89.24,89.24,88.98,89.08,31307.0,89.24,89.24,88.98,89.08,31307.0
2023-08-04 13:00:00,89.07,89.27,89.04,89.26,20366.0,89.07,89.27,89.04,89.26,20366.0
2023-08-04 13:30:00,89.25,89.27,89.11,89.11,18517.0,89.25,89.27,89.11,89.11,18517.0
2023-08-04 14:00:00,89.14,89.15,88.9,88.95,35433.0,89.14,89.15,88.9,88.95,35433.0
2023-08-04 14:30:00,88.97,89.19,88.92,89.06,37640.0,88.97,89.19,88.92,89.06,37640.0
2023-08-04 15:00:00,89.03,89.05,88.78,88.8,38970.0,89.03,89.05,88.78,88.8,38970.0
2023-08-04 15:30:00,88.82,88.85,88.4,88.53,83575.0,88.82,88.85,88.4,88.53,83575.0
2023-08-07 09:30:00,88.1,88.17,87.52,87.7,36832.0,88.1,88.17,87.52,87.7,36832.0
2023-08-07 10:00:00,87.73,87.73,87.45,87.6,25631.0,87.73,87.73,87.45,87.6,25631.0
2023-08-07 10:30:00,87.64,87.72,87.25,87.29,18859.0,87.64,87.72,87.25,87.29,18859.0
2023-08-07 11:00:00,87.28,87.59,87.26,87.58,16843.0,87.28,87.59,87.26,87.58,16843.0
2023-08-07 11:30:00,87.59,87.76,87.56,87.61,9807.0,87.59,87.76,87.56,87.61,9807.0
2023-08-07 12:00:00,87.6,87.81,87.45,87.77,10120.0,87.6,87.81,87.45,87.77,10120.0
2023-08-07 12:30:00,87.79,87.9,87.65,87.75,23425.0,87.79,87.9,87.65,87.75,23425.0
2023-08-07 13:00:00,87.77,88.06,87.76,87.9,17149.0,87.77,88.06,87.76,87.9,17149.0
2023-08-07 13:30:00,87.91,88.06,87.86,88.01,33160.0,87.91,88.06,87.86,88.01,33160.0
2023-08-07 14:00:00,88.01,88.01,87.81,87.91,27500.0,88.01,88.01,87.81,87.91,27500.0
2023-08-07 14:30:00,87.89,88.01,87.87,87.9,15128.0,87.89,88.01,87.87,87.9,15128.0
2023-08-07 15:00:00,87.91,87.98,87.82,87.91,31563.0,87.91,87.98,87.82,87.91,31563.0
2023-08-07 15:30:00,87.9,87.94,87.58,87.83,167053.0,87.9,87.94,87.58,87.83,167053.0
2023-08-08 09:30:00,88.27,88.74,87.93,88.62,34749.0,88.27,88.74,87.93,88.62,34749.0
2023-08-08 10:00:00,88.62,89.25,88.6,88.97,50371.0,88.62,89.25,88.6,88.97,50371.0
2023-08-08 10:30:00,88.9,89.12,88.8,88.88,45429.0,88.9,89.12,88.8,88.88,45429.0
2023-08-08 11:00:00,88.95,89.23,88.92,89.21,72512.0,88.95,89.23,88.92,89.21,72512.0
2023-08-08 11:30:00,89.22,89.34,89.09,89.31,32557.0,89.22,89.34,89.09,89.31,32557.0
2023-08-08 12:00:00,89.31,89.54,89.31,89.43,40597.0,89.31,89.54,89.31,89.43,40597.0
2023-08-08 12:30:00,89.42,89.55,89.08,89.16,47724.0,89.42,89.55,89.08,89.16,47724.0
2023-08-08 13:00:00,89.17,89.85,89.16,89.6,161077.0,89.17,89.85,89.16,89.6,161077.0
2023-08-08 13:30:00,89.54,89.76,89.5,89.72,53377.0,89.54,89.76,89.5,89.72,53377.0
2023-08-08 14:00:00,89.73,89.92,89.57,89.85,31654.0,89.73,89.92,89.57,89.85,31654.0
2023-08-08 14:30:00,89.86,90.14,89.65,90.11,51097.0,89.86,90.14,89.65,90.11,51097.0
2023-08-08 15:00:00,90.1,90.76,90.1,90.73,55825.0,90.1,90.76,90.1,90.73,55825.0
2023-08-08 15:30:00,90.75,90.88,90.58,90.61,138764.0,90.75,90.88,90.58,90.61,138764.0
2023-08-09 09:30:00,91.29,92.83,91.24,92.73,119336.0,91.29,92.83,91.24,92.73,119336.0
2023-08-09 10:00:00,92.73,93.45,92.66,93.38,78615.0,92.73,93.45,92.66,93.38,78615.0
2023-08-09 10:30:00,93.41,93.98,93.33,93.88,82728.0,93.41,93.98,93.33,93.88,82728.0
2023-08-09 11:00:00,93.86,94.07,93.68,94.06,77790.0,93.86,94.07,93.68,94.06,77790.0
2023-08-09 11:30:00,94.05,94.05,93.25,93.52,71828.0,94.05,94.05,93.25,93.52,71828.0
2023-08-09 12:00:00,93.52,93.66,93.13,93.64,64523.0,93.52,93.66,93.13,93.64,64523.0
2023-08-09 12:30:00,93.61,93.99,93.58,93.92,63557.0,93.61,93.99,93.58,93.92,63557.0
2023-08-09 13:00:00,93.92,94.05,93.59,93.59,53096.0,93.92,94.05,93.59,93.59,53096.0
2023-08-09 13:30:00,93.59,93.96,93.49,93.7,43932.0,93.59,93.96,93.49,93.7,43932.0
2023-08-09 14:00:00,93.7,93.84,93.21,93.28,46427.0,93.7,93.84,93.21,93.28,46427.0
2023-08-09 14:30:00,93.33,93.51,93.25,93.28,31479.0,93.33,93.51,93.25,93.28,31479.0
2023-08-09 15:00:00,93.26,93.27,93.01,93.14,50856.0,93.26,93.27,93.01,93.14,50856.0
2023-08-09 15:30:00,93.13,93.52,93.04,93.19,235133.0,93.13,93.52,93.04,93.19,235133.0
2023-08-10 09:30:00,93.21,93.41,91.88,91.95,50009.0,93.21,93.41,91.88,91.95,50009.0
2023-08-10 10:00:00,91.94,91.96,91.04,91.15,63486.0,91.94,91.96,91.04,91.15,63486.0
2023-08-10 10:30:00,91.11,91.32,89.78,90.15,189384.0,91.11,91.32,89.78,90.15,189384.0
2023-08-10 11:00:00,90.18,90.84,90.18,90.84,50741.0,90.18,90.84,90.18,90.84,50741.0
2023-08-10 11:30:00,90.83,90.93,90.24,90.51,49894.0,90.83,90.93,90.24,90.51,49894.0
2023-08-10 12:00:00,90.54,90.7,90.4,90.45,49839.0,90.54,90.7,90.4,90.45,49839.0
2023-08-10 12:30:00,90.45,90.71,90.41,90.52,41390.0,90.45,90.71,90.41,90.52,41390.0
2023-08-10 13:00:00,90.52,90.6,90.25,90.36,35462.0,90.52,90.6,90.25,90.36,35462.0
2023-08-10 13:30:00,90.36,91.15,90.34,91.04,109380.0,90.36,91.15,90.34,91.04,109380.0
2023-08-10 14:00:00,91.04,91.31,90.85,91.12,30666.0,91.04,91.31,90.85,91.12,30666.0
2023-08-10 14:30:00,91.12,91.29,90.93,91.23,39564.0,91.12,91.29,90.93,91.23,39564.0
2023-08-10 15:00:00,91.25,91.39,91.04,91.16,30990.0,91.25,91.39,91.04,91.16,30990.0
2023-08-10 15:30:00,91.16,91.17,90.75,90.9,79245.0,91.16,91.17,90.75,90.9,79245.0
2023-08-11 09:30:00,90.71,90.78,90.26,90.36,21658.0,90.71,90.78,90.26,90.36,21658.0
2023-08-11 10:00:00,90.37,90.49,89.98,90.05,23088.0,90.37,90.49,89.98,90.05,23088.0
2023-08-11 10:30:00,90.06,90.12,89.57,89.58,26806.0,90.06,90.12,89.57,89.58,26806.0
2023-08-11 11:00:00,89.58,89.6,89.12,89.25,38287.0,89.58,89.6,89.12,89.25,38287.0
2023-08-11 11:30:00,89.23,89.64,89.23,89.43,60384.0,89.23,89.64,89.23,89.43,60384.0
2023-08-11 12:00:00,89.41,89.5,89.25,89.39,33676.0,89.41,89.5,89.25,89.39,33676.0
2023-08-11 12:30:00,89.42,89.5,89.28,89.3,24908.0,89.42,89.5,89.28,89.3,24908.0
2023-08-11 13:00:00,89.3,89.42,89.12,89.41,46849.0,89.3,89.42,89.12,89.41,46849.0
2023-08-11 13:30:00,89.44,89.52,89.17,89.33,36005.0,89.44,89.52,89.17,89.33,36005.0
2023-08-11 14:00:00,89.33,89.36,88.93,89.09,42111.0,89.33,89.36,88.93,89.09,42111.0
2023-08-11 14:30:00,89.08,89.26,88.99,89.26,35738.0,89.08,89.26,88.99,89.26,35738.0
2023-08-11 15:00:00,89.26,89.49,89.2,89.36,32801.0,89.26,89.49,89.2,89.36,32801.0
2023-08-11 15:30:00,89.36,89.44,89.16,89.4,191668.0,89.36,89.44,89.16,89.4,191668.0
2023-08-14 09:30:00,89.29,89.59,89.01,89.55,27817.0,89.29,89.59,89.01,89.55,27817.0
2023-08-14 10:00:00,89.55,89.77,89.26,89.59,33731.0,89.55,89.77,89.26,89.59,33731.0
2023-08-14 10:30:00,89.63,90.05,89.5,90.05,34955.0,89.63,90.05,89.5,90.05,34955.0
2023-08-14 11:00:00,90.05,90.06,89.74,90.04,12289.0,90.05,90.06,89.74,90.04,12289.0
2023-08-14 11:30:00,90.03,90.07,89.91,90.07,11333.0,90.03,90.07,89.91,90.07,11333.0
2023-08-14 12:00:00,89.99,90.16,89.95,90.16,11765.0,89.99,90.16,89.95,90.16,11765.0
2023-08-14 12:30:00,90.16,90.22,89.96,89.98,12937.0,90.16,90.22,89.96,89.98,12937.0
2023-08-14 13:00:00,90.0,90.29,89.99,90.29,11450.0,90.0,90.29,89.99,90.29,11450.0
2023-08-14 13:30:00,90.29,90.32,90.08,90.19,15450.0,90.29,90.32,90.08,90.19,15450.0
2023-08-14 14:00:00,90.2,90.52,90.19,90.44,15136.0,90.2,90.52,90.19,90.44,15136.0
2023-08-14 14:30:00,90.46,90.62,90.45,90.62,12428.0,90.46,90.62,90.45,90.62,12428.0
2023-08-14 15:00:00,90.59,90.77,90.39,90.43,49814.0,90.59,90.77,90.39,90.43,49814.0
2023-08-14 15:30:00,90.44,90.46,90.18,90.29,69207.0,90.44,90.46,90.18,90.29,69207.0
2023-08-15 09:30:00,90.2,90.41,89.72,90.1,18418.0,90.2,90.41,89.72,90.1,18418.0
2023-08-15 10:00:00,90.06,90.46,90.0,90.35,29443.0,90.06,90.46,90.0,90.35,29443.0
2023-08-15 10:30:00,90.31,90.77,90.19,90.72,31839.0,90.31,90.77,90.19,90.72,31839.0
2023-08-15 11:00:00,90.74,90.98,90.61,90.96,29415.0,90.74,90.98,90.61,90.96,29415.0
2023-08-15 11:30:00,90.95,91.18,90.94,91.02,27008.0,90.95,91.18,90.94,91.02,27008.0
2023-08-15 12:00:00,91.07,91.15,90.98,91.0,10361.0,91.07,91.15,90.98,91.0,10361.0
2023-08-15 12:30:00,90.94,91.03,90.84,91.0,9185.0,90.94,91.03,90.84,91.0,9185.0
2023-08-15 13:00:00,90.97,91.03,90.91,91.0,5858.0,90.97,91.03,90.91,91.0,5858.0
2023-08-15 13:30:00,90.99,91.03,90.72,90.76,9616.0,90.99,91.03,90.72,90.76,9616.0
2023-08-15 14:00:00,90.73,91.0,90.61,91.0,14425.0,90.73,91.0,90.61,91.0,14425.0
2023-08-15 14:30:00,91.0,91.06,90.96,91.03,11538.0,91.0,91.06,90.96,91.03,11538.0
2023-08-15 15:00:00,91.06,91.07,90.82,90.88,17273.0,91.06,91.07,90.82,90.88,17273.0
2023-08-15 15:30:00,90.84,90.9,90.62,90.68,100622.0,90.84,90.9,90.62,90.68,100622.0
2023-08-16 09:30:00,90.0,90.41,90.0,90.38,17153.0,90.0,90.41,90.0,90.38,17153.0
2023-08-16 10:00:00,90.34,90.58,90.22,90.27,12331.0,90.34,90.58,90.22,90.27,12331.0
2023-08-16 10:30:00,90.23,90.44,90.12,90.19,23072.0,90.23,90.44,90.12,90.19,23072.0
2023-08-16 11:00:00,90.2,90.29,89.98,90.15,64543.0,90.2,90.29,89.98,90.15,64543.0
2023-08-16 11:30:00,90.28,90.35,90.16,90.19,17385.0,90.28,90.35,90.16,90.19,17385.0
2023-08-16 12:00:00,90.18,90.21,89.77,89.88,30433.0,90.18,90.21,89.77,89.88,30433.0
2023-08-16 12:30:00,89.88,89.88,89.67,89.73,24279.0,89.88,89.88,89.67,89.73,24279.0
2023-08-16 13:00:00,89.67,89.75,89.45,89.52,16365.0,89.67,89.75,89.45,89.52,16365.0
2023-08-16 13:30:00,89.48,90.05,89.45,90.01,22267.0,89.48,90.05,89.45,90.01,22267.0
2023-08-16 14:00:00,89.95,90.33,89.91,90.28,25443.0,89.95,90.33,89.91,90.28,25443.0
2023-08-16 14:30:00,90.34,90.55,90.3,90.45,21836.0,90.34,90.55,90.3,90.45,21836.0
2023-08-16 15:00:00,90.45,90.57,90.31,90.53,18190.0,90.45,90.57,90.31,90.53,18190.0
2023-08-16 15:30:00,90.51,90.73,89.95,89.99,80824.0,90.51,90.73,89.95,89.99,80824.0
2023-08-17 09:30:00,90.14,90.7,90.0,90.58,24067.0,90.14,90.7,90.0,90.58,24067.0
2023-08-17 10:00:00,90.61,90.78,90.11,90.21,34704.0,90.61,90.78,90.11,90.21,34704.0
2023-08-17 10:30:00,90.29,90.54,90.19,90.19,11262.0,90.29,90.54,90.19,90.19,11262.0
2023-08-17 11:00:00,90.21,90.27,90.02,90.26,15868.0,90.21,90.27,90.02,90.26,15868.0
2023-08-17 11:30:00,90.26,90.26,90.05,90.14,26365.0,90.26,90.26,90.05,90.14,26365.0
2023-08-17 12:00:00,90.18,90.33,90.0,90.04,14286.0,90.18,90.33,90.0,90.04,14286.0
2023-08-17 12:30:00,90.01,90.14,89.91,90.07,24762.0,90.01,90.14,89.91,90.07,24762.0
2023-08-17 13:00:00,90.11,90.11,89.96,90.11,15663.0,90.11,90.11,89.96,90.11,15663.0
2023-08-17 13:30:00,90.11,90.21,89.98,90.1,17220.0,90.11,90.21,89.98,90.1,17220.0
2023-08-17 14:00:00,90.12,90.17,90.04,90.06,18862.0,90.12,90.17,90.04,90.06,18862.0
2023-08-17 14:30:00,90.09,90.11,89.78,89.94,15806.0,90.09,90.11,89.78,89.94,15806.0
2023-08-17 15:00:00,89.93,89.97,89.55,89.63,22437.0,89.93,89.97,89.55,89.63,22437.0
2023-08-17 15:30:00,89.64,89.79,89.32,89.41,127918.0,89.64,89.79,89.32,89.41,127918.0
2023-08-18 09:30:00,89.24,90.0,89.01,89.91,45276.0,89.24,90.0,89.01,89.91,45276.0
2023-08-18 10:00:00,90.0,90.16,89.22,89.35,69608.0,90.0,90.16,89.22,89.35,69608.0
2023-08-18 10:30:00,89.34,89.56,89.34,89.37,25097.0,89.34,89.56,89.34,89.37,25097.0
2023-08-18 11:00:00,89.38,89.74,89.34,89.71,17517.0,89.38,89.74,89.34,89.71,17517.0
2023-08-18 11:30:00,89.73,89.73,89.54,89.7,19114.0,89.73,89.73,89.54,89.7,19114.0
2023-08-18 12:00:00,89.72,89.73,89.07,89.07,63803.0,89.72,89.73,89.07,89.07,63803.0
2023-08-18 12:30:00,89.12,89.3,89.0,89.14,16421.0,89.12,89.3,89.0,89.14,16421.0
2023-08-18 13:00:00,89.1,89.12,88.46,88.56,18892.0,89.1,89.12,88.46,88.56,18892.0
2023-08-18 13:30:00,88.55,88.92,88.52,88.9,15191.0,88.55,88.92,88.52,88.9,15191.0
2023-08-18 14:00:00,88.94,89.14,88.9,89.1,12167.0,88.94,89.14,88.9,89.1,12167.0
2023-08-18 14:30:00,89.09,89.19,88.99,88.99,13580.0,89.09,89.19,88.99,88.99,13580.0
2023-08-18 15:00:00,88.98,89.29,88.95,89.24,19796.0,88.98,89.29,88.95,89.24,19796.0
2023-08-18 15:30:00,89.22,89.32,88.64,89.05,139804.0,89.22,89.32,88.64,89.05,139804.0
2023-08-21 09:30:00,88.95,89.87,88.74,89.87,20581.0,88.95,89.87,88.74,89.87,20581.0
2023-08-21 10:00:00,89.89,89.89,89.41,89.51,14228.0,89.89,89.89,89.41,89.51,14228.0
2023-08-21 10:30:00,89.49,89.59,89.37,89.41,53624.0,89.49,89.59,89.37,89.41,53624.0
2023-08-21 11:00:00,89.39,89.4,89.0,89.29,30212.0,89.39,89.4,89.0,89.29,30212.0
2023-08-21 11:30:00,89.31,89.4,89.15,89.38,9710.0,89.31,89.4,89.15,89.38,9710.0
2023-08-21 12:00:00,89.4,89.6,89.32,89.59,16258.0,89.4,89.6,89.32,89.59,16258.0
2023-08-21 12:30:00,89.6,89.85,89.5,89.84,40843.0,89.6,89.85,89.5,89.84,40843.0
2023-08-21 13:00:00,89.84,89.95,89.73,89.93,14548.0,89.84,89.95,89.73,89.93,14548.0
2023-08-21 13:30:00,89.93,90.38,89.89,90.35,42960.0,89.93,90.38,89.89,90.35,42960.0
2023-08-21 14:00:00,90.35,90.35,90.18,90.2,10149.0,90.35,90.35,90.18,90.2,10149.0
2023-08-21 14:30:00,90.21,90.28,90.06,90.14,11731.0,90.21,90.28,90.06,90.14,11731.0
2023-08-21 15:00:00,90.15,90.21,90.06,90.12,28024.0,90.15,90.21,90.06,90.12,28024.0
2023-08-21 15:30:00,90.14,90.18,89.84,89.87,128532.0,90.14,90.18,89.84,89.87,128532.0
2023-08-22 09:30:00,89.8,90.56,89.78,90.31,36571.0,89.8,90.56,89.78,90.31,36571.0
2023-08-22 10:00:00,90.23,90.35,89.94,90.27,16762.0,90.23,90.35,89.94,90.27,16762.0
2023-08-22 10:30:00,90.27,90.6,90.26,90.6,16056.0,90.27,90.6,90.26,90.6,16056.0
2023-08-22 11:00:00,90.72,90.77,90.48,90.73,12982.0,90.72,90.77,90.48,90.73,12982.0
2023-08-22 11:30:00,90.73,90.75,90.48,90.48,18393.0,90.73,90.75,90.48,90.48,18393.0
2023-08-22 12:00:00,90.54,90.54,90.12,90.24,11587.0,90.54,90.54,90.12,90.24,11587.0
2023-08-22 12:30:00,90.28,90.7,90.15,90.57,16316.0,90.28,90.7,90.15,90.57,16316.0
2023-08-22 13:00:00,90.54,90.54,90.32,90.44,11202.0,90.54,90.54,90.32,90.44,11202.0
2023-08-22 13:30:00,90.51,90.59,90.28,90.36,11580.0,90.51,90.59,90.28,90.36,11580.0
2023-08-22 14:00:00,90.34,90.72,90.34,90.61,14687.0,90.34,90.72,90.34,90.61,14687.0
2023-08-22 14:30:00,90.62,90.87,90.61,90.81,14636.0,90.62,90.87,90.61,90.81,14636.0
2023-08-22 15:00:00,90.81,90.85,90.6,90.7,17071.0,90.81,90.85,90.6,90.7,17071.0
2023-08-22 15:30:00,90.71,90.73,90.47,90.51,50380.0,90.71,90.73,90.47,90.51,50380.0
2023-08-23 09:30:00,91.02,91.12,90.3,90.65,15351.0,91.02,91.12,90.3,90.65,15351.0
2023-08-23 10:00:00,90.67,91.12,90.62,90.89,19546.0,90.67,91.12,90.62,90.89,19546.0
2023-08-23 10:30:00,90.87,90.89,90.67,90.76,21453.0,90.87,90.89,90.67,90.76,21453.0
2023-08-23 11:00:00,90.76,90.8,90.49,90.58,21444.0,90.76,90.8,90.49,90.58,21444.0
2023-08-23 11:30:00,90.5,90.5,90.04,90.17,16009.0,90.5,90.5,90.04,90.17,16009.0
2023-08-23 12:00:00,90.18,90.26,90.08,90.25,10866.0,90.18,90.26,90.08,90.25,10866.0
2023-08-23 12:30:00,90.3,90.3,90.04,90.11,10250.0,90.3,90.3,90.04,90.11,10250.0
2023-08-23 13:00:00,90.09,90.44,90.05,90.1,31772.0,90.09,90.44,90.05,90.1,31772.0
2023-08-23 13:30:00,90.08,90.3,90.05,90.19,23290.0,90.08,90.3,90.05,90.19,23290.0
2023-08-23 14:00:00,90.17,90.43,90.15,90.41,32286.0,90.17,90.43,90.15,90.41,32286.0
2023-08-23 14:30:00,90.41,90.47,90.2,90.44,51096.0,90.41,90.47,90.2,90.44,51096.0
2023-08-23 15:00:00,90.44,90.76,90.38,90.75,19904.0,90.44,90.76,90.38,90.75,19904.0
2023-08-23 15:30:00,90.73,91.17,90.7,91.06,124359.0,90.73,91.17,90.7,91.06,124359.0
2023-08-24 09:30:00,91.35,93.09,91.04,92.87,67924.0,91.35,93.09,91.04,92.87,67924.0
2023-08-24 10:00:00,92.93,92.93,91.98,92.16,53845.0,92.93,92.93,91.98,92.16,53845.0
2023-08-24 10:30:00,92.17,92.47,92.16,92.4,47998.0,92.17,92.47,92.16,92.4,47998.0
2023-08-24 11:00:00,92.37,92.37,91.81,92.05,42173.0,92.37,92.37,91.81,92.05,42173.0
2023-08-24 11:30:00,92.05,92.07,91.71,91.82,25250.0,92.05,92.07,91.71,91.82,25250.0
2023-08-24 12:00:00,91.82,92.27,91.82,92.26,15139.0,91.82,92.27,91.82,92.26,15139.0
2023-08-24 12:30:00,92.28,92.61,92.25,92.58,37247.0,92.28,92.61,92.25,92.58,37247.0
2023-08-24 13:00:00,92.55,92.65,92.19,92.51,40379.0,92.55,92.65,92.19,92.51,40379.0
2023-08-24 13:30:00,92.51,92.62,92.34,92.61,18553.0,92.51,92.62,92.34,92.61,18553.0
2023-08-24 14:00:00,92.63,92.64,92.39,92.59,24915.0,92.63,92.64,92.39,92.59,24915.0
2023-08-24 14:30:00,92.6,92.71,92.45,92.68,29399.0,92.6,92.71,92.45,92.68,29399.0
2023-08-24 15:00:00,92.73,93.12,92.69,93.08,56572.0,92.73,93.12,92.69,93.08,56572.0
2023-08-24 15:30:00,93.09,93.27,92.95,93.14,164374.0,93.09,93.27,92.95,93.14,164374.0
2023-08-25 09:30:00,93.39,93.89,93.0,93.03,20576.0,93.39,93.89,93.0,93.03,20576.0
2023-08-25 10:00:00,93.03,93.24,92.48,92.48,87580.0,93.03,93.24,92.48,92.48,87580.0
2023-08-25 10:30:00,92.48,92.67,92.27,92.28,14541.0,92.48,92.67,92.27,92.28,14541.0
2023-08-25 11:00:00,92.24,92.79,91.98,92.79,20133.0,92.24,92.79,91.98,92.79,20133.0
2023-08-25 11:30:00,92.71,93.03,92.7,92.92,11145.0,92.71,93.03,92.7,92.92,11145.0
2023-08-25 12:00:00,92.98,93.29,92.97,93.11,11545.0,92.98,93.29,92.97,93.11,11545.0
2023-08-25 12:30:00,93.09,93.31,93.08,93.31,11710.0,93.09,93.31,93.08,93.31,11710.0
2023-08-25 13:00:00,93.32,93.42,93.18,93.31,9318.0,93.32,93.42,93.18,93.31,9318.0
2023-08-25 13:30:00,93.32,93.44,93.31,93.43,10749.0,93.32,93.44,93.31,93.43,10749.0
2023-08-25 14:00:00,93.43,93.51,93.28,93.36,11163.0,93.43,93.51,93.28,93.36,11163.0
2023-08-25 14:30:00,93.36,93.39,92.99,93.31,16714.0,93.36,93.39,92.99,93.31,16714.0
2023-08-25 15:00:00,93.32,93.53,93.17,93.33,15959.0,93.32,93.53,93.17,93.33,15959.0
2023-08-25 15:30:00,93.33,93.67,93.31,93.67,122153.0,93.33,93.67,93.31,93.67,122153.0
2023-08-28 09:30:00,94.0,94.39,93.72,94.31,27468.0,94.0,94.39,93.72,94.31,27468.0
2023-08-28 10:00:00,94.25,94.25,93.47,93.47,9229.0,94.25,94.25,93.47,93.47,9229.0
2023-08-28 10:30:00,93.46,93.61,93.36,93.48,14325.0,93.46,93.61,93.36,93.48,14325.0
2023-08-28 11:00:00,93.48,93.48,93.07,93.16,19218.0,93.48,93.48,93.07,93.16,19218.0
2023-08-28 11:30:00,93.26,93.28,92.94,93.1,18393.0,93.26,93.28,92.94,93.1,18393.0
2023-08-28 12:00:00,93.05,93.15,93.0,93.05,10581.0,93.05,93.15,93.0,93.05,10581.0
2023-08-28 12:30:00,93.06,93.12,92.84,92.91,10228.0,93.06,93.12,92.84,92.91,10228.0
2023-08-28 13:00:00,92.91,93.33,92.9,93.31,11551.0,92.91,93.33,92.9,93.31,11551.0
2023-08-28 13:30:00,93.3,93.37,93.12,93.19,8888.0,93.3,93.37,93.12,93.19,8888.0
2023-08-28 14:00:00,93.22,93.61,93.22,93.53,11986.0,93.22,93.61,93.22,93.53,11986.0
2023-08-28 14:30:00,93.53,93.68,93.53,93.63,13126.0,93.53,93.68,93.53,93.63,13126.0
2023-08-28 15:00:00,93.64,93.73,93.52,93.62,27243.0,93.64,93.73,93.52,93.62,27243.0
2023-08-28 15:30:00,93.62,94.03,93.46,93.74,185096.0,93.62,94.03,93.46,93.74,185096.0
2023-08-29 09:30:00,93.3,93.71,93.14,93.28,18221.0,93.3,93.71,93.14,93.28,18221.0
2023-08-29 10:00:00,93.28,93.35,92.56,92.62,47310.0,93.28,93.35,92.56,92.62,47310.0
2023-08-29 10:30:00,92.65,92.69,92.09,92.26,50043.0,92.65,92.69,92.09,92.26,50043.0
2023-08-29 11:00:00,92.28,92.88,92.26,92.62,19427.0,92.28,92.88,92.26,92.62,19427.0
2023-08-29 11:30:00,92.62,93.48,92.62,93.48,47317.0,92.62,93.48,92.62,93.48,47317.0
2023-08-29 12:00:00,93.48,94.13,93.37,94.13,34420.0,93.48,94.13,93.37,94.13,34420.0
2023-08-29 12:30:00,94.14,94.41,94.13,94.27,37043.0,94.14,94.41,94.13,94.27,37043.0
2023-08-29 13:00:00,94.28,94.33,94.06,94.16,29972.0,94.28,94.33,94.06,94.16,29972.0
2023-08-29 13:30:00,94.18,94.38,94.1,94.17,22980.0,94.18,94.38,94.1,94.17,22980.0
2023-08-29 14:00:00,94.15,94.57,94.15,94.54,28362.0,94.15,94.57,94.15,94.54,28362.0
2023-08-29 14:30:00,94.56,94.65,94.43,94.56,37300.0,94.56,94.65,94.43,94.56,37300.0
2023-08-29 15:00:00,94.57,94.59,94.39,94.57,45272.0,94.57,94.59,94.39,94.57,45272.0
2023-08-29 15:30:00,94.58,94.62,94.23,94.49,158100.0,94.58,94.62,94.23,94.49,158100.0
2023-08-30 09:30:00,94.93,95.13,94.68,94.81,23483.0,94.93,95.13,94.68,94.81,23483.0
2023-08-30 10:00:00,94.89,94.89,94.09,94.13,12386.0,94.89,94.89,94.09,94.13,12386.0
2023-08-30 10:30:00,94.1,94.21,93.85,93.95,15578.0,94.1,94.21,93.85,93.95,15578.0
2023-08-30 11:00:00,93.95,94.05,93.65,93.68,15126.0,93.95,94.05,93.65,93.68,15126.0
2023-08-30 11:30:00,93.69,93.89,93.54,93.74,22279.0,93.69,93.89,93.54,93.74,22279.0
2023-08-30 12:00:00,93.73,93.94,93.68,93.79,26731.0,93.73,93.94,93.68,93.79,26731.0
2023-08-30 12:30:00,93.8,93.86,93.66,93.78,18244.0,93.8,93.86,93.66,93.78,18244.0
2023-08-30 13:00:00,93.76,93.84,93.72,93.75,18733.0,93.76,93.84,93.72,93.75,18733.0
2023-08-30 13:30:00,93.76,93.85,93.68,93.76,14517.0,93.76,93.85,93.68,93.76,14517.0
2023-08-30 14:00:00,93.8,93.85,93.55,93.57,14646.0,93.8,93.85,93.55,93.57,14646.0
2023-08-30 14:30:00,93.55,93.81,93.52,93.81,15213.0,93.55,93.81,93.52,93.81,15213.0
2023-08-30 15:00:00,93.8,93.92,93.75,93.79,35800.0,93.8,93.92,93.75,93.79,35800.0
2023-08-30 15:30:00,93.77,93.87,93.52,93.77,122318.0,93.77,93.87,93.52,93.77,122318.0
2023-08-31 09:30:00,94.42,95.03,94.21,94.4,49578.0,94.42,95.03,94.21,94.4,49578.0
2023-08-31 10:00:00,94.32,94.37,93.59,93.61,34918.0,94.32,94.37,93.59,93.61,34918.0
2023-08-31 10:30:00,93.63,93.7,93.18,93.34,25469.0,93.63,93.7,93.18,93.34,25469.0
2023-08-31 11:00:00,93.34,93.41,93.14,93.4,17185.0,93.34,93.41,93.14,93.4,17185.0
2023-08-31 11:30:00,93.35,93.35,92.88,92.88,25559.0,93.35,93.35,92.88,92.88,25559.0
2023-08-31 12:00:00,92.88,93.09,92.58,92.84,29379.0,92.88,93.09,92.58,92.84,29379.0
2023-08-31 12:30:00,92.84,92.92,92.28,92.32,38608.0,92.84,92.92,92.28,92.32,38608.0
2023-08-31 13:00:00,92.31,92.39,91.97,92.13,39157.0,92.31,92.39,91.97,92.13,39157.0
2023-08-31 13:30:00,92.14,92.19,91.93,92.05,36174.0,92.14,92.19,91.93,92.05,36174.0
2023-08-31 14:00:00,92.06,92.21,91.71,91.72,44906.0,92.06,92.21,91.71,91.72,44906.0
2023-08-31 14:30:00,91.74,92.0,91.56,91.7,151328.0,91.74,92.0,91.56,91.7,151328.0
2023-08-31 15:00:00,91.69,91.76,91.16,91.29,61469.0,91.69,91.76,91.16,91.29,61469.0
2023-08-31 15:30:00,91.29,91.53,91.15,91.39,149040.0,91.29,91.53,91.15,91.39,149040.0
2023-09-01 09:30:00,92.21,93.2,91.54,93.19,27538.0,92.21,93.2,91.54,93.19,27538.0
2023-09-01 10:00:00,93.19,93.43,92.85,93.23,22640.0,93.19,93.43,92.85,93.23,22640.0
2023-09-01 10:30:00,93.19,93.55,93.07,93.46,35199.0,93.19,93.55,93.07,93.46,35199.0
2023-09-01 11:00:00,93.46,93.46,93.19,93.35,30054.0,93.46,93.46,93.19,93.35,30054.0
2023-09-01 11:30:00,93.34,93.59,93.17,93.52,31002.0,93.34,93.59,93.17,93.52,31002.0
2023-09-01 12:00:00,93.51,93.61,93.34,93.36,33708.0,93.51,93.61,93.34,93.36,33708.0
2023-09-01 12:30:00,93.36,93.43,93.12,93.17,37302.0,93.36,93.43,93.12,93.17,37302.0
2023-09-01 13:00:00,93.16,93.54,93.09,93.43,71218.0,93.16,93.54,93.09,93.43,71218.0
2023-09-01 13:30:00,93.43,93.53,93.32,93.47,48182.0,93.43,93.53,93.32,93.47,48182.0
2023-09-01 14:00:00,93.47,93.73,93.28,93.32,21300.0,93.47,93.73,93.28,93.32,21300.0
2023-09-01 14:30:00,93.27,93.27,93.0,93.02,17882.0,93.27,93.27,93.0,93.02,17882.0
2023-09-01 15:00:00,93.02,93.29,92.95,93.19,23630.0,93.02,93.29,92.95,93.19,23630.0
2023-09-01 15:30:00,93.21,93.3,92.89,93.05,114694.0,93.21,93.3,92.89,93.05,114694.0
2023-09-05 09:30:00,92.61,92.61,91.56,92.06,54079.0,92.61,92.61,91.56,92.06,54079.0
2023-09-05 10:00:00,92.06,92.18,91.47,91.55,32269.0,92.06,92.18,91.47,91.55,32269.0
2023-09-05 10:30:00,91.51,92.12,91.5,92.0,43723.0,91.51,92.12,91.5,92.0,43723.0
2023-09-05 11:00:00,92.01,92.14,91.87,91.95,30406.0,92.01,92.14,91.87,91.95,30406.0
2023-09-05 11:30:00,92.0,92.01,91.52,91.65,17790.0,92.0,92.01,91.52,91.65,17790.0
2023-09-05 12:00:00,91.62,91.78,91.43,91.45,14007.0,91.62,91.78,91.43,91.45,14007.0
2023-09-05 12:30:00,91.46,91.64,91.13,91.29,17638.0,91.46,91.64,91.13,91.29,17638.0
2023-09-05 13:00:00,91.27,91.65,91.27,91.32,24134.0,91.27,91.65,91.27,91.32,24134.0
2023-09-05 13:30:00,91.37,91.39,91.16,91.29,18921.0,91.37,91.39,91.16,91.29,18921.0
2023-09-05 14:00:00,91.3,91.31,91.06,91.23,34092.0,91.3,91.31,91.06,91.23,34092.0
2023-09-05 14:30:00,91.25,91.27,90.98,91.05,54665.0,91.25,91.27,90.98,91.05,54665.0
2023-09-05 15:00:00,91.04,91.16,90.76,90.8,60265.0,91.04,91.16,90.76,90.8,60265.0
2023-09-05 15:30:00,90.81,91.13,90.63,90.78,237108.0,90.81,91.13,90.63,90.78,237108.0
2023-09-06 09:30:00,90.35,91.2,90.29,91.0,82911.0,90.35,91.2,90.29,91.0,82911.0
2023-09-06 10:00:00,90.94,91.48,90.94,91.23,23925.0,90.94,91.48,90.94,91.23,23925.0
2023-09-06 10:30:00,91.29,91.44,91.09,91.14,16029.0,91.29,91.44,91.09,91.14,16029.0
2023-09-06 11:00:00,91.15,91.15,90.39,90.5,39047.0,91.15,91.15,90.39,90.5,39047.0
2023-09-06 11:30:00,90.47,90.72,90.42,90.69,21235.0,90.47,90.72,90.42,90.69,21235.0
2023-09-06 12:00:00,90.64,90.91,90.6,90.66,20544.0,90.64,90.91,90.6,90.66,20544.0
2023-09-06 12:30:00,90.56,90.93,90.56,90.9,11240.0,90.56,90.93,90.56,90.9,11240.0
2023-09-06 13:00:00,90.93,91.22,90.88,91.06,12963.0,90.93,91.22,90.88,91.06,12963.0
2023-09-06 13:30:00,91.04,91.14,90.98,91.13,12447.0,91.04,91.14,90.98,91.13,12447.0
2023-09-06 14:00:00,91.13,91.29,91.12,91.19,14358.0,91.13,91.29,91.12,91.19,14358.0
2023-09-06 14:30:00,91.22,91.34,91.09,91.16,16555.0,91.22,91.34,91.09,91.16,16555.0
2023-09-06 15:00:00,91.18,91.25,91.03,91.23,20726.0,91.18,91.25,91.03,91.23,20726.0
2023-09-06 15:30:00,91.21,91.22,90.82,91.01,105882.0,91.21,91.22,90.82,91.01,105882.0
2023-09-07 09:30:00,90.72,90.99,89.78,90.06,53743.0,90.72,90.99,89.78,90.06,53743.0
2023-09-07 10:00:00,90.06,90.29,89.27,89.39,52362.0,90.06,90.29,89.27,89.39,52362.0
2023-09-07 10:30:00,89.43,89.59,89.05,89.23,54029.0,89.43,89.59,89.05,89.23,54029.0
2023-09-07 11:00:00,89.28,89.55,89.11,89.36,36511.0,89.28,89.55,89.11,89.36,36511.0
2023-09-07 11:30:00,89.34,90.13,89.32,90.11,89398.0,89.34,90.13,89.32,90.11,89398.0
2023-09-07 12:00:00,90.11,90.21,89.98,90.21,23187.0,90.11,90.21,89.98,90.21,23187.0
2023-09-07 12:30:00,90.2,90.23,89.98,90.11,23349.0,90.2,90.23,89.98,90.11,23349.0
2023-09-07 13:00:00,90.11,90.37,90.05,90.31,34245.0,90.11,90.37,90.05,90.31,34245.0
2023-09-07 13:30:00,90.28,90.39,89.96,90.1,20317.0,90.28,90.39,89.96,90.1,20317.0
2023-09-07 14:00:00,90.11,90.17,89.99,90.12,14340.0,90.11,90.17,89.99,90.12,14340.0
2023-09-07 14:30:00,90.09,90.21,89.98,90.02,28704.0,90.09,90.21,89.98,90.02,28704.0
2023-09-07 15:00:00,90.02,90.1,89.87,89.9,37260.0,90.02,90.1,89.87,89.9,37260.0
2023-09-07 15:30:00,89.88,90.63,89.85,90.39,198112.0,89.88,90.63,89.85,90.39,198112.0
2023-09-08 09:30:00,90.81,91.05,90.29,90.95,16106.0,90.81,91.05,90.29,90.95,16106.0
2023-09-08 10:00:00,91.06,91.36,90.98,91.31,18460.0,91.06,91.36,90.98,91.31,18460.0
2023-09-08 10:30:00,91.29,91.38,90.91,91.06,34331.0,91.29,91.38,90.91,91.06,34331.0
2023-09-08 11:00:00,91.04,91.21,90.87,90.97,32707.0,91.04,91.21,90.87,90.97,32707.0
2023-09-08 11:30:00,90.98,91.14,90.78,90.83,19472.0,90.98,91.14,90.78,90.83,19472.0
2023-09-08 12:00:00,90.78,90.78,90.23,90.61,15811.0,90.78,90.78,90.23,90.61,15811.0
2023-09-08 12:30:00,90.59,90.67,90.48,90.64,20429.0,90.59,90.67,90.48,90.64,20429.0
2023-09-08 13:00:00,90.59,90.71,90.42,90.57,21229.0,90.59,90.71,90.42,90.57,21229.0
2023-09-08 13:30:00,90.5,90.55,90.32,90.34,21085.0,90.5,90.55,90.32,90.34,21085.0
2023-09-08 14:00:00,90.35,90.36,89.89,89.91,14880.0,90.35,90.36,89.89,89.91,14880.0
2023-09-08 14:30:00,89.93,90.24,89.85,90.23,29630.0,89.93,90.24,89.85,90.23,29630.0
2023-09-08 15:00:00,90.2,90.35,90.04,90.31,60472.0,90.2,90.35,90.04,90.31,60472.0
2023-09-08 15:30:00,90.31,90.41,89.89,90.2,77096.0,90.31,90.41,89.89,90.2,77096.0
2023-09-11 09:30:00,90.06,90.67,90.06,90.32,28175.0,90.06,90.67,90.06,90.32,28175.0
2023-09-11 10:00:00,90.28,90.72,90.27,90.56,35209.0,90.28,90.72,90.27,90.56,35209.0
2023-09-11 10:30:00,90.47,90.47,89.86,89.91,43260.0,90.47,90.47,89.86,89.91,43260.0
2023-09-11 11:00:00,89.9,90.09,89.61,89.94,33166.0,89.9,90.09,89.61,89.94,33166.0
2023-09-11 11:30:00,89.94,90.28,89.83,90.28,28745.0,89.94,90.28,89.83,90.28,28745.0
2023-09-11 12:00:00,90.27,90.51,90.27,90.46,17322.0,90.27,90.51,90.27,90.46,17322.0
2023-09-11 12:30:00,90.46,90.58,90.37,90.41,22464.0,90.46,90.58,90.37,90.41,22464.0
2023-09-11 13:00:00,90.41,90.55,90.26,90.39,11243.0,90.41,90.55,90.26,90.39,11243.0
2023-09-11 13:30:00,90.4,90.54,90.28,90.43,26544.0,90.4,90.54,90.28,90.43,26544.0
2023-09-11 14:00:00,90.42,90.49,90.32,90.42,15319.0,90.42,90.49,90.32,90.42,15319.0
2023-09-11 14:30:00,90.42,90.66,90.42,90.6,15913.0,90.42,90.66,90.42,90.6,15913.0
2023-09-11 15:00:00,90.61,90.84,90.59,90.84,25816.0,90.61,90.84,90.59,90.84,25816.0
2023-09-11 15:30:00,90.82,90.91,90.36,90.88,117846.0,90.82,90.91,90.36,90.88,117846.0
2023-09-12 09:30:00,91.2,91.26,90.7,91.26,19331.0,91.2,91.26,90.7,91.26,19331.0
2023-09-12 10:00:00,91.2,91.52,91.11,91.52,31218.0,91.2,91.52,91.11,91.52,31218.0
2023-09-12 10:30:00,91.45,91.61,91.24,91.5,26318.0,91.45,91.61,91.24,91.5,26318.0
2023-09-12 11:00:00,91.53,92.0,91.49,91.89,32369.0,91.53,92.0,91.49,91.89,32369.0
2023-09-12 11:30:00,91.91,91.99,91.72,91.96,33054.0,91.91,91.99,91.72,91.96,33054.0
2023-09-12 12:00:00,91.96,92.22,91.87,92.09,25757.0,91.96,92.22,91.87,92.09,25757.0
2023-09-12 12:30:00,92.11,92.17,91.91,91.99,19068.0,92.11,92.17,91.91,91.99,19068.0
2023-09-12 13:00:00,92.0,92.2,91.92,92.2,14226.0,92.0,92.2,91.92,92.2,14226.0
2023-09-12 13:30:00,92.17,92.19,91.98,92.06,15126.0,92.17,92.19,91.98,92.06,15126.0
2023-09-12 14:00:00,92.02,92.25,92.01,92.24,27585.0,92.02,92.25,92.01,92.24,27585.0
2023-09-12 14:30:00,92.25,92.28,92.15,92.24,18655.0,92.25,92.28,92.15,92.24,18655.0
2023-09-12 15:00:00,92.21,92.29,92.14,92.2,23203.0,92.21,92.29,92.14,92.2,23203.0
2023-09-12 15:30:00,92.19,92.26,92.01,92.07,88725.0,92.19,92.26,92.01,92.07,88725.0
2023-09-13 09:30:00,92.25,92.95,91.96,92.54,40729.0,92.25,92.95,91.96,92.54,40729.0
2023-09-13 10:00:00,92.54,92.54,91.93,91.94,49098.0,92.54,92.54,91.93,91.94,49098.0
2023-09-13 10:30:00,91.94,92.08,91.77,91.81,31082.0,91.94,92.08,91.77,91.81,31082.0
2023-09-13 11:00:00,91.82,91.83,91.11,91.34,24254.0,91.82,91.83,91.11,91.34,24254.0
2023-09-13 11:30:00,91.39,91.39,91.11,91.33,21693.0,91.39,91.39,91.11,91.33,21693.0
2023-09-13 12:00:00,91.28,91.28,90.96,91.11,31050.0,91.28,91.28,90.96,91.11,31050.0
2023-09-13 12:30:00,91.2,91.67,91.19,91.47,18743.0,91.2,91.67,91.19,91.47,18743.0
2023-09-13 13:00:00,91.49,91.72,91.49,91.72,14489.0,91.49,91.72,91.49,91.72,14489.0
2023-09-13 13:30:00,91.78,92.04,91.61,91.75,71316.0,91.78,92.04,91.61,91.75,71316.0
2023-09-13 14:00:00,91.77,91.86,91.64,91.81,43173.0,91.77,91.86,91.64,91.81,43173.0
2023-09-13 14:30:00,91.81,91.89,91.6,91.71,34128.0,91.81,91.89,91.6,91.71,34128.0
2023-09-13 15:00:00,91.72,91.87,91.64,91.84,38027.0,91.72,91.87,91.64,91.84,38027.0
2023-09-13 15:30:00,91.86,91.86,91.45,91.57,166970.0,91.86,91.86,91.45,91.57,166970.0
2023-09-14 09:30:00,91.92,92.48,91.61,91.61,28975.0,91.92,92.48,91.61,91.61,28975.0
2023-09-14 10:00:00,91.72,91.72,91.35,91.35,22653.0,91.72,91.72,91.35,91.35,22653.0
2023-09-14 10:30:00,91.35,91.5,91.11,91.37,17231.0,91.35,91.5,91.11,91.37,17231.0
2023-09-14 11:00:00,91.41,91.41,90.71,90.92,25957.0,91.41,91.41,90.71,90.92,25957.0
2023-09-14 11:30:00,90.94,91.0,90.62,90.78,29679.0,90.94,91.0,90.62,90.78,29679.0
2023-09-14 12:00:00,90.7,90.77,90.25,90.3,23664.0,90.7,90.77,90.25,90.3,23664.0
2023-09-14 12:30:00,90.31,90.31,89.82,89.83,27811.0,90.31,90.31,89.82,89.83,27811.0
2023-09-14 13:00:00,89.87,89.9,89.64,89.67,24137.0,89.87,89.9,89.64,89.67,24137.0
2023-09-14 13:30:00,89.71,89.71,88.94,89.0,45132.0,89.71,89.71,88.94,89.0,45132.0
2023-09-14 14:00:00,88.98,88.98,88.43,88.72,57713.0,88.98,88.98,88.43,88.72,57713.0
2023-09-14 14:30:00,88.68,89.02,88.55,88.82,49437.0,88.68,89.02,88.55,88.82,49437.0
2023-09-14 15:00:00,88.82,88.91,88.21,88.22,51893.0,88.82,88.91,88.21,88.22,51893.0
2023-09-14 15:30:00,88.23,88.35,87.6,87.68,320147.0,88.23,88.35,87.6,87.68,320147.0
2023-09-15 09:30:00,87.38,87.59,87.1,87.39,47193.0,87.38,87.59,87.1,87.39,47193.0
2023-09-15 10:00:00,87.44,87.49,87.02,87.25,31364.0,87.44,87.49,87.02,87.25,31364.0
2023-09-15 10:30:00,87.25,88.07,87.16,88.07,62856.0,87.25,88.07,87.16,88.07,62856.0
2023-09-15 11:00:00,88.12,88.84,87.91,88.75,42199.0,88.12,88.84,87.91,88.75,42199.0
2023-09-15 11:30:00,88.73,89.14,88.6,88.81,32795.0,88.73,89.14,88.6,88.81,32795.0
2023-09-15 12:00:00,88.79,89.07,88.77,88.9,21981.0,88.79,89.07,88.77,88.9,21981.0
2023-09-15 12:30:00,88.93,89.04,88.59,88.71,51968.0,88.93,89.04,88.59,88.71,51968.0
2023-09-15 13:00:00,88.72,89.0,88.65,88.87,50987.0,88.72,89.0,88.65,88.87,50987.0
2023-09-15 13:30:00,88.87,89.08,88.68,88.76,24346.0,88.87,89.08,88.68,88.76,24346.0
2023-09-15 14:00:00,88.74,88.78,88.3,88.62,35407.0,88.74,88.78,88.3,88.62,35407.0
2023-09-15 14:30:00,88.56,88.6,88.29,88.47,26091.0,88.56,88.6,88.29,88.47,26091.0
2023-09-15 15:00:00,88.42,88.75,88.29,88.4,49500.0,88.42,88.75,88.29,88.4,49500.0
2023-09-15 15:30:00,88.44,88.47,87.99,88.16,132621.0,88.44,88.47,87.99,88.16,132621.0
2023-09-18 09:30:00,88.04,88.56,87.91,88.17,70422.0,88.04,88.56,87.91,88.17,70422.0
2023-09-18 10:00:00,88.2,88.52,88.09,88.51,36375.0,88.2,88.52,88.09,88.51,36375.0
2023-09-18 10:30:00,88.51,88.63,88.18,88.28,23089.0,88.51,88.63,88.18,88.28,23089.0
2023-09-18 11:00:00,88.23,88.56,88.23,88.44,25908.0,88.23,88.56,88.23,88.44,25908.0
2023-09-18 11:30:00,88.43,88.74,88.39,88.58,19173.0,88.43,88.74,88.39,88.58,19173.0
2023-09-18 12:00:00,88.57,88.79,88.49,88.7,18542.0,88.57,88.79,88.49,88.7,18542.0
2023-09-18 12:30:00,88.68,88.77,88.33,88.36,31289.0,88.68,88.77,88.33,88.36,31289.0
2023-09-18 13:00:00,88.38,88.51,88.33,88.48,29045.0,88.38,88.51,88.33,88.48,29045.0
2023-09-18 13:30:00,88.48,88.55,88.33,88.37,25211.0,88.48,88.55,88.33,88.37,25211.0
2023-09-18 14:00:00,88.37,88.7,88.36,88.7,13729.0,88.37,88.7,88.36,88.7,13729.0
2023-09-18 14:30:00,88.68,88.75,88.44,88.55,62164.0,88.68,88.75,88.44,88.55,62164.0
2023-09-18 15:00:00,88.55,88.58,88.43,88.53,98723.0,88.55,88.58,88.43,88.53,98723.0
2023-09-18 15:30:00,88.57,88.73,88.48,88.63,175196.0,88.57,88.73,88.48,88.63,175196.0
2023-09-19 09:30:00,88.84,89.54,88.62,89.47,49602.0,88.84,89.54,88.62,89.47,49602.0
2023-09-19 10:00:00,89.47,89.59,89.29,89.39,46543.0,89.47,89.59,89.29,89.39,46543.0
2023-09-19 10:30:00,89.37,89.52,88.66,88.73,34155.0,89.37,89.52,88.66,88.73,34155.0
2023-09-19 11:00:00,88.61,88.61,88.09,88.17,19510.0,88.61,88.61,88.09,88.17,19510.0
2023-09-19 11:30:00,88.19,88.43,88.13,88.38,12376.0,88.19,88.43,88.13,88.38,12376.0
2023-09-19 12:00:00,88.39,88.6,88.34,88.59,12090.0,88.39,88.6,88.34,88.59,12090.0
2023-09-19 12:30:00,88.59,88.62,88.37,88.61,24504.0,88.59,88.62,88.37,88.61,24504.0
2023-09-19 13:00:00,88.61,88.72,88.42,88.47,21126.0,88.61,88.72,88.42,88.47,21126.0
2023-09-19 13:30:00,88.49,88.77,88.43,88.75,16115.0,88.49,88.77,88.43,88.75,16115.0
2023-09-19 14:00:00,88.81,88.89,88.71,88.71,9800.0,88.81,88.89,88.71,88.71,9800.0
2023-09-19 14:30:00,88.71,88.86,88.67,88.81,14859.0,88.71,88.86,88.67,88.81,14859.0
2023-09-19 15:00:00,88.81,88.96,88.76,88.82,38089.0,88.81,88.96,88.76,88.82,38089.0
2023-09-19 15:30:00,88.82,88.91,88.59,88.84,149860.0,88.82,88.91,88.59,88.84,149860.0
2023-09-20 09:30:00,88.72,88.96,88.16,88.42,19349.0,88.72,88.96,88.16,88.42,19349.0
2023-09-20 10:00:00,88.3,88.84,87.98,88.8,36092.0,88.3,88.84,87.98,88.8,36092.0
2023-09-20 10:30:00,88.78,89.35,88.78,89.28,45074.0,88.78,89.35,88.78,89.28,45074.0
2023-09-20 11:00:00,89.28,89.54,89.23,89.39,32110.0,89.28,89.54,89.23,89.39,32110.0
2023-09-20 11:30:00,89.47,89.66,88.82,88.88,40174.0,89.47,89.66,88.82,88.88,40174.0
2023-09-20 12:00:00,88.92,89.09,88.79,88.95,23940.0,88.92,89.09,88.79,88.95,23940.0
2023-09-20 12:30:00,88.95,88.97,88.66,88.8,54617.0,88.95,88.97,88.66,88.8,54617.0
2023-09-20 13:00:00,88.78,88.9,88.77,88.88,28925.0,88.78,88.9,88.77,88.88,28925.0
2023-09-20 13:30:00,88.86,89.01,88.77,88.88,25181.0,88.86,89.01,88.77,88.88,25181.0
2023-09-20 14:00:00,88.89,88.94,88.71,88.88,34196.0,88.89,88.94,88.71,88.88,34196.0
2023-09-20 14:30:00,88.85,88.96,88.78,88.9,27757.0,88.85,88.96,88.78,88.9,27757.0
2023-09-20 15:00:00,88.9,88.92,88.52,88.52,22805.0,88.9,88.92,88.52,88.52,22805.0
2023-09-20 15:30:00,88.5,88.58,88.29,88.38,105051.0,88.5,88.58,88.29,88.38,105051.0
2023-09-21 09:30:00,87.78,88.24,86.44,86.44,77503.0,87.78,88.24,86.44,86.44,77503.0
2023-09-21 10:00:00,86.47,86.74,86.31,86.39,22270.0,86.47,86.74,86.31,86.39,22270.0
2023-09-21 10:30:00,86.37,86.79,86.25,86.31,73659.0,86.37,86.79,86.25,86.31,73659.0
2023-09-21 11:00:00,86.29,86.54,86.29,86.43,34022.0,86.29,86.54,86.29,86.43,34022.0
2023-09-21 11:30:00,86.43,86.52,86.34,86.39,26534.0,86.43,86.52,86.34,86.39,26534.0
2023-09-21 12:00:00,86.37,86.53,86.28,86.53,21664.0,86.37,86.53,86.28,86.53,21664.0
2023-09-21 12:30:00,86.53,86.75,86.43,86.62,14325.0,86.53,86.75,86.43,86.62,14325.0
2023-09-21 13:00:00,86.62,86.87,86.58,86.79,12514.0,86.62,86.87,86.58,86.79,12514.0
2023-09-21 13:30:00,86.81,86.85,86.32,86.35,74898.0,86.81,86.85,86.32,86.35,74898.0
2023-09-21 14:00:00,86.35,86.56,86.33,86.38,15158.0,86.35,86.56,86.33,86.38,15158.0
2023-09-21 14:30:00,86.35,86.58,86.19,86.54,49268.0,86.35,86.58,86.19,86.54,49268.0
2023-09-21 15:00:00,86.51,86.66,86.49,86.53,19972.0,86.51,86.66,86.49,86.53,19972.0
2023-09-21 15:30:00,86.54,86.68,86.26,86.26,102399.0,86.54,86.68,86.26,86.26,102399.0
2023-09-22 09:30:00,86.28,86.99,86.16,86.42,31952.0,86.28,86.99,86.16,86.42,31952.0
2023-09-22 10:00:00,86.44,86.44,85.85,85.91,19560.0,86.44,86.44,85.85,85.91,19560.0
2023-09-22 10:30:00,85.87,86.15,85.8,86.15,17019.0,85.87,86.15,85.8,86.15,17019.0
2023-09-22 11:00:00,86.11,86.11,85.76,86.07,37244.0,86.11,86.11,85.76,86.07,37244.0
2023-09-22 11:30:00,86.09,86.37,86.08,86.3,31767.0,86.09,86.37,86.08,86.3,31767.0
2023-09-22 12:00:00,86.28,86.65,86.28,86.55,14464.0,86.28,86.65,86.28,86.55,14464.0
2023-09-22 12:30:00,86.53,86.56,86.24,86.42,52314.0,86.53,86.56,86.24,86.42,52314.0
2023-09-22 13:00:00,86.42,86.52,86.33,86.37,13336.0,86.42,86.52,86.33,86.37,13336.0
2023-09-22 13:30:00,86.38,86.58,86.31,86.39,56521.0,86.38,86.58,86.31,86.39,56521.0
2023-09-22 14:00:00,86.39,86.61,86.19,86.53,41072.0,86.39,86.61,86.19,86.53,41072.0
2023-09-22 14:30:00,86.51,86.7,86.35,86.69,44568.0,86.51,86.7,86.35,86.69,44568.0
2023-09-22 15:00:00,86.71,86.97,86.69,86.87,34805.0,86.71,86.97,86.69,86.87,34805.0
2023-09-22 15:30:00,86.86,86.98,86.37,86.49,100683.0,86.86,86.98,86.37,86.49,100683.0
2023-09-25 09:30:00,86.28,86.8,85.86,86.72,17679.0,86.28,86.8,85.86,86.72,17679.0
2023-09-25 10:00:00,86.72,86.93,86.48,86.58,20101.0,86.72,86.93,86.48,86.58,20101.0
2023-09-25 10:30:00,86.59,86.8,86.55,86.67,24388.0,86.59,86.8,86.55,86.67,24388.0
2023-09-25 11:00:00,86.66,87.02,86.5,86.81,98893.0,86.66,87.02,86.5,86.81,98893.0
2023-09-25 11:30:00,86.78,86.98,86.51,86.94,42409.0,86.78,86.98,86.51,86.94,42409.0
2023-09-25 12:00:00,86.95,87.03,86.68,86.84,37429.0,86.95,87.03,86.68,86.84,37429.0
2023-09-25 12:30:00,86.81,86.97,86.64,86.68,46068.0,86.81,86.97,86.64,86.68,46068.0
2023-09-25 13:00:00,86.67,86.71,86.53,86.69,29579.0,86.67,86.71,86.53,86.69,29579.0
2023-09-25 13:30:00,86.69,86.84,86.57,86.63,34025.0,86.69,86.84,86.57,86.63,34025.0
2023-09-25 14:00:00,86.63,86.88,86.59,86.87,33085.0,86.63,86.88,86.59,86.87,33085.0
2023-09-25 14:30:00,86.88,87.02,86.82,87.01,73666.0,86.88,87.02,86.82,87.01,73666.0
2023-09-25 15:00:00,87.01,87.39,87.0,87.25,38467.0,87.01,87.39,87.0,87.25,38467.0
2023-09-25 15:30:00,87.26,87.33,86.98,87.04,68452.0,87.26,87.33,86.98,87.04,68452.0
2023-09-26 09:30:00,87.17,88.55,86.9,88.3,121825.0,87.17,88.55,86.9,88.3,121825.0
2023-09-26 10:00:00,88.33,88.4,87.53,87.65,43484.0,88.33,88.4,87.53,87.65,43484.0
2023-09-26 10:30:00,87.64,87.71,87.5,87.7,19430.0,87.64,87.71,87.5,87.7,19430.0
2023-09-26 11:00:00,87.71,88.19,87.57,87.69,95169.0,87.71,88.19,87.57,87.69,95169.0
2023-09-26 11:30:00,87.71,87.74,87.12,87.5,20646.0,87.71,87.74,87.12,87.5,20646.0
2023-09-26 12:00:00,87.44,87.69,87.4,87.53,107107.0,87.44,87.69,87.4,87.53,107107.0
2023-09-26 12:30:00,87.5,87.5,87.15,87.47,10729.0,87.5,87.5,87.15,87.47,10729.0
2023-09-26 13:00:00,87.48,87.8,87.39,87.8,16023.0,87.48,87.8,87.39,87.8,16023.0
2023-09-26 13:30:00,87.77,87.97,87.65,87.95,21761.0,87.77,87.97,87.65,87.95,21761.0
2023-09-26 14:00:00,87.92,87.97,87.79,87.93,21400.0,87.92,87.97,87.79,87.93,21400.0
2023-09-26 14:30:00,87.92,88.2,87.87,88.13,21563.0,87.92,88.2,87.87,88.13,21563.0
2023-09-26 15:00:00,88.13,88.35,88.09,88.3,25823.0,88.13,88.35,88.09,88.3,25823.0
2023-09-26 15:30:00,88.29,88.32,87.76,88.06,143841.0,88.29,88.32,87.76,88.06,143841.0
2023-09-27 09:30:00,88.74,89.4,88.74,88.83,61257.0,88.74,89.4,88.74,88.83,61257.0
2023-09-27 10:00:00,88.8,88.94,88.37,88.82,37138.0,88.8,88.94,88.37,88.82,37138.0
2023-09-27 10:30:00,88.78,88.8,88.45,88.68,26972.0,88.78,88.8,88.45,88.68,26972.0
2023-09-27 11:00:00,88.66,89.44,88.55,89.21,101198.0,88.66,89.44,88.55,89.21,101198.0
2023-09-27 11:30:00,89.21,89.65,89.2,89.39,86632.0,89.21,89.65,89.2,89.39,86632.0
2023-09-27 12:00:00,89.39,89.4,89.08,89.26,63953.0,89.39,89.4,89.08,89.26,63953.0
2023-09-27 12:30:00,89.3,89.5,89.17,89.41,139683.0,89.3,89.5,89.17,89.41,139683.0
2023-09-27 13:00:00,89.43,89.59,89.32,89.37,31812.0,89.43,89.59,89.32,89.37,31812.0
2023-09-27 13:30:00,89.37,89.63,89.31,89.34,37405.0,89.37,89.63,89.31,89.34,37405.0
2023-09-27 14:00:00,89.33,89.54,89.28,89.54,67408.0,89.33,89.54,89.28,89.54,67408.0
2023-09-27 14:30:00,89.55,90.25,89.55,90.15,58577.0,89.55,90.25,89.55,90.15,58577.0
2023-09-27 15:00:00,90.13,90.77,90.12,90.47,79918.0,90.13,90.77,90.12,90.47,79918.0
2023-09-27 15:30:00,90.46,90.49,90.1,90.43,223303.0,90.46,90.49,90.1,90.43,223303.0
2023-09-28 09:30:00,89.54,90.15,88.43,88.84,57593.0,89.54,90.15,88.43,88.84,57593.0
2023-09-28 10:00:00,88.81,89.31,88.74,88.88,50054.0,88.81,89.31,88.74,88.88,50054.0
2023-09-28 10:30:00,88.88,89.46,88.84,89.18,37474.0,88.88,89.46,88.84,89.18,37474.0
2023-09-28 11:00:00,89.22,89.56,89.08,89.27,36027.0,89.22,89.56,89.08,89.27,36027.0
2023-09-28 11:30:00,89.25,89.51,89.14,89.44,34598.0,89.25,89.51,89.14,89.44,34598.0
2023-09-28 12:00:00,89.42,89.73,89.25,89.71,27234.0,89.42,89.73,89.25,89.71,27234.0
2023-09-28 12:30:00,89.7,89.72,89.07,89.13,26227.0,89.7,89.72,89.07,89.13,26227.0
2023-09-28 13:00:00,89.13,89.23,88.93,89.17,30128.0,89.13,89.23,88.93,89.17,30128.0
2023-09-28 13:30:00,89.19,89.25,88.87,89.17,73923.0,89.19,89.25,88.87,89.17,73923.0
2023-09-28 14:00:00,89.19,89.25,89.08,89.25,31638.0,89.19,89.25,89.08,89.25,31638.0
2023-09-28 14:30:00,89.25,89.26,88.88,88.98,66781.0,89.25,89.26,88.88,88.98,66781.0
2023-09-28 15:00:00,88.97,89.09,88.8,88.97,65340.0,88.97,89.09,88.8,88.97,65340.0
2023-09-28 15:30:00,88.98,89.39,88.81,89.26,279527.0,88.98,89.39,88.81,89.26,279527.0
2023-09-29 09:30:00,89.57,89.94,89.25,89.31,37341.0,89.57,89.94,89.25,89.31,37341.0
2023-09-29 10:00:00,89.34,89.41,88.5,88.71,162315.0,89.34,89.41,88.5,88.71,162315.0
2023-09-29 10:30:00,88.76,89.04,88.57,89.03,33891.0,88.76,89.04,88.57,89.03,33891.0
2023-09-29 11:00:00,89.03,89.28,88.96,88.97,32375.0,89.03,89.28,88.96,88.97,32375.0
2023-09-29 11:30:00,88.98,89.21,88.68,89.1,93918.0,88.98,89.21,88.68,89.1,93918.0
2023-09-29 12:00:00,89.09,89.15,88.89,89.02,26284.0,89.09,89.15,88.89,89.02,26284.0
2023-09-29 12:30:00,89.11,89.11,88.88,88.98,20502.0,89.11,89.11,88.88,88.98,20502.0
2023-09-29 13:00:00,88.97,89.05,88.71,89.02,49973.0,88.97,89.05,88.71,89.02,49973.0
2023-09-29 13:30:00,89.0,89.23,88.96,89.0,24164.0,89.0,89.23,88.96,89.0,24164.0
2023-09-29 14:00:00,89.0,89.35,88.98,89.11,48986.0,89.0,89.35,88.98,89.11,48986.0
2023-09-29 14:30:00,89.14,89.38,89.08,89.38,22218.0,89.14,89.38,89.08,89.38,22218.0
2023-09-29 15:00:00,89.37,89.58,89.18,89.27,43652.0,89.37,89.58,89.18,89.27,43652.0
2023-09-29 15:30:00,89.23,89.23,88.34,88.48,136651.0,89.23,89.23,88.34,88.48,136651.0
2023-10-02 09:30:00,88.35,88.35,87.1,87.1,37552.0,88.35,88.35,87.1,87.1,37552.0
2023-10-02 10:00:00,87.0,87.36,86.92,86.96,12442.0,87.0,87.36,86.92,86.96,12442.0
2023-10-02 10:30:00,86.99,87.05,86.8,86.93,25640.0,86.99,87.05,86.8,86.93,25640.0
2023-10-02 11:00:00,86.96,87.22,86.93,87.04,39539.0,86.96,87.22,86.93,87.04,39539.0
2023-10-02 11:30:00,87.0,87.04,86.45,86.5,55829.0,87.0,87.04,86.45,86.5,55829.0
2023-10-02 12:00:00,86.5,86.52,85.98,85.98,35372.0,86.5,86.52,85.98,85.98,35372.0
2023-10-02 12:30:00,85.94,86.22,85.86,86.22,44625.0,85.94,86.22,85.86,86.22,44625.0
2023-10-02 13:00:00,86.2,86.5,86.15,86.47,44499.0,86.2,86.5,86.15,86.47,44499.0
2023-10-02 13:30:00,86.5,86.5,86.26,86.46,29710.0,86.5,86.5,86.26,86.46,29710.0
2023-10-02 14:00:00,86.48,86.63,86.22,86.46,79226.0,86.48,86.63,86.22,86.46,79226.0
2023-10-02 14:30:00,86.5,86.8,86.46,86.56,50572.0,86.5,86.8,86.46,86.56,50572.0
2023-10-02 15:00:00,86.56,86.83,86.52,86.83,37402.0,86.56,86.83,86.52,86.83,37402.0
2023-10-02 15:30:00,86.84,87.13,86.79,87.13,148067.0,86.84,87.13,86.79,87.13,148067.0
2023-10-03 09:30:00,86.52,87.19,86.52,87.19,27317.0,86.52,87.19,86.52,87.19,27317.0
2023-10-03 10:00:00,87.16,87.33,86.86,86.91,11663.0,87.16,87.33,86.86,86.91,11663.0
2023-10-03 10:30:00,86.89,86.92,86.52,86.84,16301.0,86.89,86.92,86.52,86.84,16301.0
2023-10-03 11:00:00,86.82,86.85,86.64,86.74,8248.0,86.82,86.85,86.64,86.74,8248.0
2023-10-03 11:30:00,86.75,86.75,86.35,86.43,10717.0,86.75,86.75,86.35,86.43,10717.0
2023-10-03 12:00:00,86.47,86.71,86.41,86.71,15222.0,86.47,86.71,86.41,86.71,15222.0
2023-10-03 12:30:00,86.78,87.05,86.63,86.97,22809.0,86.78,87.05,86.63,86.97,22809.0
2023-10-03 13:00:00,86.99,87.51,86.99,87.46,30403.0,86.99,87.51,86.99,87.46,30403.0
2023-10-03 13:30:00,87.45,87.55,87.13,87.19,51030.0,87.45,87.55,87.13,87.19,51030.0
2023-10-03 14:00:00,87.21,87.21,86.34,86.49,54709.0,87.21,87.21,86.34,86.49,54709.0
2023-10-03 14:30:00,86.58,86.79,86.42,86.79,24075.0,86.58,86.79,86.42,86.79,24075.0
2023-10-03 15:00:00,86.72,86.75,86.59,86.67,23487.0,86.72,86.75,86.59,86.67,23487.0
2023-10-03 15:30:00,86.65,86.71,86.15,86.18,152971.0,86.65,86.71,86.15,86.18,152971.0
2023-10-04 09:30:00,86.39,86.56,85.33,85.34,28762.0,86.39,86.56,85.33,85.34,28762.0
2023-10-04 10:00:00,85.3,85.73,85.15,85.23,72292.0,85.3,85.73,85.15,85.23,72292.0
2023-10-04 10:30:00,85.19,85.6,85.14,85.26,18347.0,85.19,85.6,85.14,85.26,18347.0
2023-10-04 11:00:00,85.28,85.85,85.24,85.76,27794.0,85.28,85.85,85.24,85.76,27794.0
2023-10-04 11:30:00,85.77,85.95,85.59,85.95,15383.0,85.77,85.95,85.59,85.95,15383.0
2023-10-04 12:00:00,86.0,86.29,85.92,86.19,36824.0,86.0,86.29,85.92,86.19,36824.0
2023-10-04 12:30:00,86.16,86.25,85.91,85.91,9544.0,86.16,86.25,85.91,85.91,9544.0
2023-10-04 13:00:00,85.88,86.05,85.82,85.94,8503.0,85.88,86.05,85.82,85.94,8503.0
2023-10-04 13:30:00,85.96,85.96,85.59,85.72,7943.0,85.96,85.96,85.59,85.72,7943.0
2023-10-04 14:00:00,85.7,85.75,85.47,85.75,16093.0,85.7,85.75,85.47,85.75,16093.0
2023-10-04 14:30:00,85.72,85.96,85.66,85.79,19262.0,85.72,85.96,85.66,85.79,19262.0
2023-10-04 15:00:00,85.79,85.93,85.72,85.93,16848.0,85.79,85.93,85.72,85.93,16848.0
2023-10-04 15:30:00,85.97,86.12,85.88,85.9,85329.0,85.97,86.12,85.88,85.9,85329.0
2023-10-05 09:30:00,85.92,86.56,85.56,86.24,19506.0,85.92,86.56,85.56,86.24,19506.0
2023-10-05 10:00:00,86.28,86.5,86.24,86.27,16838.0,86.28,86.5,86.24,86.27,16838.0
2023-10-05 10:30:00,86.23,86.24,85.76,86.02,12422.0,86.23,86.24,85.76,86.02,12422.0
2023-10-05 11:00:00,85.98,85.98,85.68,85.89,18425.0,85.98,85.98,85.68,85.89,18425.0
2023-10-05 11:30:00,85.89,86.23,85.79,86.23,24800.0,85.89,86.23,85.79,86.23,24800.0
2023-10-05 12:00:00,86.22,86.59,86.21,86.55,40016.0,86.22,86.59,86.21,86.55,40016.0
2023-10-05 12:30:00,86.55,86.79,86.49,86.7,95117.0,86.55,86.79,86.49,86.7,95117.0
2023-10-05 13:00:00,86.67,86.67,86.15,86.44,28439.0,86.67,86.67,86.15,86.44,28439.0
2023-10-05 13:30:00,86.42,86.62,86.42,86.53,10721.0,86.42,86.62,86.42,86.53,10721.0
2023-10-05 14:00:00,86.53,86.69,86.43,86.69,17682.0,86.53,86.69,86.43,86.69,17682.0
2023-10-05 14:30:00,86.68,87.07,86.68,87.03,16800.0,86.68,87.07,86.68,87.03,16800.0
2023-10-05 15:00:00,87.06,87.39,86.95,87.38,39771.0,87.06,87.39,86.95,87.38,39771.0
2023-10-05 15:30:00,87.38,87.55,87.18,87.29,116187.0,87.38,87.55,87.18,87.29,116187.0
2023-10-06 09:30:00,87.06,87.96,86.97,87.96,43581.0,87.06,87.96,86.97,87.96,43581.0
2023-10-06 10:00:00,87.96,88.09,87.8,88.05,21985.0,87.96,88.09,87.8,88.05,21985.0
2023-10-06 10:30:00,88.07,88.18,87.59,87.82,29286.0,88.07,88.18,87.59,87.82,29286.0
2023-10-06 11:00:00,87.86,88.05,87.82,88.01,25715.0,87.86,88.05,87.82,88.01,25715.0
2023-10-06 11:30:00,88.01,88.46,88.01,88.42,54305.0,88.01,88.46,88.01,88.42,54305.0
2023-10-06 12:00:00,88.45,88.49,88.27,88.42,24841.0,88.45,88.49,88.27,88.42,24841.0
2023-10-06 12:30:00,88.42,89.05,88.4,88.86,94995.0,88.42,89.05,88.4,88.86,94995.0
2023-10-06 13:00:00,88.88,88.88,88.42,88.45,20589.0,88.88,88.88,88.42,88.45,20589.0
2023-10-06 13:30:00,88.33,88.94,88.17,88.7,80876.0,88.33,88.94,88.17,88.7,80876.0
2023-10-06 14:00:00,88.66,88.74,88.25,88.31,13709.0,88.66,88.74,88.25,88.31,13709.0
2023-10-06 14:30:00,88.34,88.75,88.33,88.75,26215.0,88.34,88.75,88.33,88.75,26215.0
2023-10-06 15:00:00,88.75,88.75,88.41,88.6,27594.0,88.75,88.75,88.41,88.6,27594.0
2023-10-06 15:30:00,88.62,88.67,88.09,88.12,49490.0,88.62,88.67,88.09,88.12,49490.0
2023-10-09 09:30:00,86.85,87.49,86.81,87.25,32403.0,86.85,87.49,86.81,87.25,32403.0
2023-10-09 10:00:00,87.25,87.44,86.15,86.21,22214.0,87.25,87.44,86.15,86.21,22214.0
2023-10-09 10:30:00,86.26,86.63,86.16,86.5,42071.0,86.26,86.63,86.16,86.5,42071.0
2023-10-09 11:00:00,86.48,86.98,86.32,86.96,25273.0,86.48,86.98,86.32,86.96,25273.0
2023-10-09 11:30:00,86.95,87.0,86.81,86.97,25480.0,86.95,87.0,86.81,86.97,25480.0
2023-10-09 12:00:00,86.97,87.39,86.88,86.98,56548.0,86.97,87.39,86.88,86.98,56548.0
2023-10-09 12:30:00,86.99,87.0,86.83,86.91,23727.0,86.99,87.0,86.83,86.91,23727.0
2023-10-09 13:00:00,86.92,87.09,86.89,87.0,15151.0,86.92,87.09,86.89,87.0,15151.0
2023-10-09 13:30:00,87.01,87.32,86.98,87.31,13582.0,87.01,87.32,86.98,87.31,13582.0
2023-10-09 14:00:00,87.29,87.35,87.2,87.21,12796.0,87.29,87.35,87.2,87.21,12796.0
2023-10-09 14:30:00,87.22,87.24,87.06,87.12,23173.0,87.22,87.24,87.06,87.12,23173.0
2023-10-09 15:00:00,87.11,87.22,86.93,87.0,24631.0,87.11,87.22,86.93,87.0,24631.0
2023-10-09 15:30:00,87.0,87.13,86.77,86.99,157416.0,87.0,87.13,86.77,86.99,157416.0
2023-10-10 09:30:00,87.15,87.16,86.85,87.08,20603.0,87.15,87.16,86.85,87.08,20603.0
2023-10-10 10:00:00,87.23,87.95,87.23,87.95,33460.0,87.23,87.95,87.23,87.95,33460.0
2023-10-10 10:30:00,87.96,88.07,87.72,87.78,31072.0,87.96,88.07,87.72,87.78,31072.0
2023-10-10 11:00:00,87.78,88.04,87.78,87.92,20261.0,87.78,88.04,87.78,87.92,20261.0
2023-10-10 11:30:00,87.93,88.28,87.93,88.25,20471.0,87.93,88.28,87.93,88.25,20471.0
2023-10-10 12:00:00,88.24,88.48,88.19,88.21,29578.0,88.24,88.48,88.19,88.21,29578.0
2023-10-10 12:30:00,88.21,88.55,88.18,88.47,15794.0,88.21,88.55,88.18,88.47,15794.0
2023-10-10 13:00:00,88.47,88.54,88.3,88.37,10688.0,88.47,88.54,88.3,88.37,10688.0
2023-10-10 13:30:00,88.36,88.51,88.33,88.47,19509.0,88.36,88.51,88.33,88.47,19509.0
2023-10-10 14:00:00,88.47,88.48,88.0,88.08,14564.0,88.47,88.48,88.0,88.08,14564.0
2023-10-10 14:30:00,88.0,88.09,87.72,87.72,17884.0,88.0,88.09,87.72,87.72,17884.0
2023-10-10 15:00:00,87.7,87.9,87.62,87.9,26714.0,87.7,87.9,87.62,87.9,26714.0
2023-10-10 15:30:00,87.89,88.33,87.88,88.33,92483.0,87.89,88.33,87.88,88.33,92483.0
2023-10-11 09:30:00,88.47,88.84,88.38,88.66,32985.0,88.47,88.84,88.38,88.66,32985.0
2023-10-11 10:00:00,88.67,88.67,87.73,87.87,19416.0,88.67,88.67,87.73,87.87,19416.0
2023-10-11 10:30:00,87.84,88.44,87.84,88.41,30550.0,87.84,88.44,87.84,88.41,30550.0
2023-10-11 11:00:00,88.41,89.0,88.4,88.7,36511.0,88.41,89.0,88.4,88.7,36511.0
2023-10-11 11:30:00,88.72,88.93,88.5,88.71,36131.0,88.72,88.93,88.5,88.71,36131.0
2023-10-11 12:00:00,88.73,88.76,88.21,88.27,10084.0,88.73,88.76,88.21,88.27,10084.0
2023-10-11 12:30:00,88.3,88.35,88.01,88.01,23628.0,88.3,88.35,88.01,88.01,23628.0
2023-10-11 13:00:00,88.0,88.0,87.7,87.7,10503.0,88.0,88.0,87.7,87.7,10503.0
2023-10-11 13:30:00,87.67,87.72,87.49,87.71,7857.0,87.67,87.72,87.49,87.71,7857.0
2023-10-11 14:00:00,87.69,88.44,87.54,88.4,38459.0,87.69,88.44,87.54,88.4,38459.0
2023-10-11 14:30:00,88.43,88.48,88.17,88.24,33657.0,88.43,88.48,88.17,88.24,33657.0
2023-10-11 15:00:00,88.27,88.77,88.2,88.67,79351.0,88.27,88.77,88.2,88.67,79351.0
2023-10-11 15:30:00,88.67,88.89,88.49,88.56,126437.0,88.67,88.89,88.49,88.56,126437.0
2023-10-12 09:30:00,88.68,88.68,87.92,88.03,11070.0,88.68,88.68,87.92,88.03,11070.0
2023-10-12 10:00:00,87.95,88.21,87.83,87.84,41674.0,87.95,88.21,87.83,87.84,41674.0
2023-10-12 10:30:00,87.79,87.85,87.2,87.49,85285.0,87.79,87.85,87.2,87.49,85285.0
2023-10-12 11:00:00,87.51,87.51,87.2,87.2,40862.0,87.51,87.51,87.2,87.2,40862.0
2023-10-12 11:30:00,87.18,87.24,86.86,87.07,142162.0,87.18,87.24,86.86,87.07,142162.0
2023-10-12 12:00:00,87.04,87.09,86.52,86.53,16223.0,87.04,87.09,86.52,86.53,16223.0
2023-10-12 12:30:00,86.57,86.6,86.25,86.35,30311.0,86.57,86.6,86.25,86.35,30311.0
2023-10-12 13:00:00,86.32,86.37,85.79,85.97,29585.0,86.32,86.37,85.79,85.97,29585.0
2023-10-12 13:30:00,85.99,86.25,85.64,85.88,73224.0,85.99,86.25,85.64,85.88,73224.0
2023-10-12 14:00:00,85.84,86.28,85.69,86.24,99945.0,85.84,86.28,85.69,86.24,99945.0
2023-10-12 14:30:00,86.25,86.6,86.14,86.57,65501.0,86.25,86.6,86.14,86.57,65501.0
2023-10-12 15:00:00,86.58,87.02,86.58,86.59,83732.0,86.58,87.02,86.58,86.59,83732.0
2023-10-12 15:30:00,86.65,86.83,86.3,86.54,153276.0,86.65,86.83,86.3,86.54,153276.0
2023-10-13 09:30:00,86.44,86.88,85.89,86.76,31194.0,86.44,86.88,85.89,86.76,31194.0
2023-10-13 10:00:00,86.76,86.99,86.62,86.77,10518.0,86.76,86.99,86.62,86.77,10518.0
2023-10-13 10:30:00,86.77,86.85,86.19,86.19,7878.0,86.77,86.85,86.19,86.19,7878.0
2023-10-13 11:00:00,86.19,86.62,86.16,86.62,9265.0,86.19,86.62,86.16,86.62,9265.0
2023-10-13 11:30:00,86.63,86.78,86.62,86.68,8329.0,86.63,86.78,86.62,86.68,8329.0
2023-10-13 12:00:00,86.7,87.23,86.67,87.18,29276.0,86.7,87.23,86.67,87.18,29276.0
2023-10-13 12:30:00,87.25,87.5,87.13,87.21,7058.0,87.25,87.5,87.13,87.21,7058.0
2023-10-13 13:00:00,87.14,87.14,86.54,86.54,7399.0,87.14,87.14,86.54,86.54,7399.0
2023-10-13 13:30:00,86.58,86.71,86.45,86.68,16099.0,86.58,86.71,86.45,86.68,16099.0
2023-10-13 14:00:00,86.62,86.88,86.62,86.67,9289.0,86.62,86.88,86.62,86.67,9289.0
2023-10-13 14:30:00,86.68,86.79,86.46,86.48,13981.0,86.68,86.79,86.46,86.48,13981.0
2023-10-13 15:00:00,86.48,86.59,86.34,86.34,12028.0,86.48,86.59,86.34,86.34,12028.0
2023-10-13 15:30:00,86.45,86.67,86.26,86.34,64587.0,86.45,86.67,86.26,86.34,64587.0
2023-10-16 09:30:00,86.1,86.13,84.51,84.62,71251.0,86.1,86.13,84.51,84.62,71251.0
2023-10-16 10:00:00,84.63,85.24,84.31,85.16,48461.0,84.63,85.24,84.31,85.16,48461.0
2023-10-16 10:30:00,85.15,85.34,84.84,85.1,37364.0,85.15,85.34,84.84,85.1,37364.0
2023-10-16 11:00:00,85.16,85.41,84.95,85.38,58620.0,85.16,85.41,84.95,85.38,58620.0
2023-10-16 11:30:00,85.37,85.4,84.78,84.88,38160.0,85.37,85.4,84.78,84.88,38160.0
2023-10-16 12:00:00,84.91,85.59,84.86,85.48,111214.0,84.91,85.59,84.86,85.48,111214.0
2023-10-16 12:30:00,85.47,85.68,85.21,85.25,30882.0,85.47,85.68,85.21,85.25,30882.0
2023-10-16 13:00:00,85.2,85.53,84.99,85.15,19795.0,85.2,85.53,84.99,85.15,19795.0
2023-10-16 13:30:00,85.1,85.32,85.03,85.16,25859.0,85.1,85.32,85.03,85.16,25859.0
2023-10-16 14:00:00,85.14,85.17,84.75,84.84,25713.0,85.14,85.17,84.75,84.84,25713.0
2023-10-16 14:30:00,84.86,84.93,84.62,84.65,32853.0,84.86,84.93,84.62,84.65,32853.0
2023-10-16 15:00:00,84.66,84.83,84.52,84.74,85460.0,84.66,84.83,84.52,84.74,85460.0
2023-10-16 15:30:00,84.78,84.9,84.53,84.79,212133.0,84.78,84.9,84.53,84.79,212133.0
2023-10-17 09:30:00,84.54,85.85,84.42,85.54,47245.0,84.54,85.85,84.42,85.54,47245.0
2023-10-17 10:00:00,85.47,86.69,85.47,86.58,28581.0,85.47,86.69,85.47,86.58,28581.0
2023-10-17 10:30:00,86.57,86.72,86.25,86.47,54396.0,86.57,86.72,86.25,86.47,54396.0
2023-10-17 11:00:00,86.41,86.52,85.9,86.2,46204.0,86.41,86.52,85.9,86.2,46204.0
2023-10-17 11:30:00,86.18,87.12,86.15,86.98,39676.0,86.18,87.12,86.15,86.98,39676.0
2023-10-17 12:00:00,86.98,86.98,86.68,86.74,25940.0,86.98,86.98,86.68,86.74,25940.0
2023-10-17 12:30:00,86.77,86.78,86.56,86.73,22293.0,86.77,86.78,86.56,86.73,22293.0
2023-10-17 13:00:00,86.79,86.98,86.73,86.73,37412.0,86.79,86.98,86.73,86.73,37412.0
2023-10-17 13:30:00,86.75,86.79,86.48,86.73,33577.0,86.75,86.79,86.48,86.73,33577.0
2023-10-17 14:00:00,86.73,86.78,86.63,86.73,23475.0,86.73,86.78,86.63,86.73,23475.0
2023-10-17 14:30:00,86.72,86.76,86.59,86.67,26064.0,86.72,86.76,86.59,86.67,26064.0
2023-10-17 15:00:00,86.69,86.77,86.59,86.74,54255.0,86.69,86.77,86.59,86.74,54255.0
2023-10-17 15:30:00,86.75,86.81,86.56,86.67,170727.0,86.75,86.81,86.56,86.67,170727.0
2023-10-18 09:30:00,86.05,86.59,85.79,86.35,30226.0,86.05,86.59,85.79,86.35,30226.0
2023-10-18 10:00:00,86.29,86.3,85.84,86.08,27200.0,86.29,86.3,85.84,86.08,27200.0
2023-10-18 10:30:00,86.04,86.09,85.47,85.54,15111.0,86.04,86.09,85.47,85.54,15111.0
2023-10-18 11:00:00,85.55,85.77,85.29,85.74,8549.0,85.55,85.77,85.29,85.74,8549.0
2023-10-18 11:30:00,85.75,85.75,85.39,85.43,6563.0,85.75,85.75,85.39,85.43,6563.0
2023-10-18 12:00:00,85.45,85.63,85.17,85.34,8705.0,85.45,85.63,85.17,85.34,8705.0
2023-10-18 12:30:00,85.33,85.33,85.14,85.25,10267.0,85.33,85.33,85.14,85.25,10267.0
2023-10-18 13:00:00,85.21,85.64,85.21,85.44,5912.0,85.21,85.64,85.21,85.44,5912.0
2023-10-18 13:30:00,85.35,85.36,85.06,85.36,9475.0,85.35,85.36,85.06,85.36,9475.0
2023-10-18 14:00:00,85.41,85.65,85.37,85.65,10716.0,85.41,85.65,85.37,85.65,10716.0
2023-10-18 14:30:00,85.67,85.68,85.54,85.63,12250.0,85.67,85.68,85.54,85.63,12250.0
2023-10-18 15:00:00,85.63,85.77,85.4,85.4,14023.0,85.63,85.77,85.4,85.4,14023.0
2023-10-18 15:30:00,85.37,85.58,85.12,85.41,77112.0,85.37,85.58,85.12,85.41,77112.0
2023-10-19 09:30:00,85.2,85.28,84.55,84.62,25151.0,85.2,85.28,84.55,84.62,25151.0
2023-10-19 10:00:00,84.65,84.67,83.72,83.85,34271.0,84.65,84.67,83.72,83.85,34271.0
2023-10-19 10:30:00,83.71,84.02,82.85,82.85,29617.0,83.71,84.02,82.85,82.85,29617.0
2023-10-19 11:00:00,82.79,83.43,82.64,83.25,19955.0,82.79,83.43,82.64,83.25,19955.0
2023-10-19 11:30:00,83.31,83.7,83.26,83.39,33272.0,83.31,83.7,83.26,83.39,33272.0
2023-10-19 12:00:00,83.32,84.25,83.32,83.5,65642.0,83.32,84.25,83.32,83.5,65642.0
2023-10-19 12:30:00,83.44,83.7,83.06,83.59,13969.0,83.44,83.7,83.06,83.59,13969.0
2023-10-19 13:00:00,83.56,83.87,83.2,83.37,55065.0,83.56,83.87,83.2,83.37,55065.0
2023-10-19 13:30:00,83.37,83.39,82.71,82.79,37433.0,83.37,83.39,82.71,82.79,37433.0
2023-10-19 14:00:00,82.82,82.94,82.61,82.81,26040.0,82.82,82.94,82.61,82.81,26040.0
2023-10-19 14:30:00,82.78,82.78,82.52,82.66,30642.0,82.78,82.78,82.52,82.66,30642.0
2023-10-19 15:00:00,82.69,82.73,82.51,82.59,34049.0,82.69,82.73,82.51,82.59,34049.0
2023-10-19 15:30:00,82.62,82.77,82.41,82.59,110786.0,82.62,82.77,82.41,82.59,110786.0
2023-10-20 09:30:00,83.08,83.33,82.31,82.97,51666.0,83.08,83.33,82.31,82.97,51666.0
2023-10-20 10:00:00,82.89,82.9,82.33,82.44,19885.0,82.89,82.9,82.33,82.44,19885.0
2023-10-20 10:30:00,82.44,82.84,82.31,82.71,15118.0,82.44,82.84,82.31,82.71,15118.0
2023-10-20 11:00:00,82.75,82.87,82.57,82.6,16029.0,82.75,82.87,82.57,82.6,16029.0
2023-10-20 11:30:00,82.6,82.71,82.48,82.66,15828.0,82.6,82.71,82.48,82.66,15828.0
2023-10-20 12:00:00,82.62,82.73,82.43,82.66,16638.0,82.62,82.73,82.43,82.66,16638.0
2023-10-20 12:30:00,82.69,82.93,82.66,82.81,20018.0,82.69,82.93,82.66,82.81,20018.0
2023-10-20 13:00:00,82.82,83.04,82.57,82.91,47506.0,82.82,83.04,82.57,82.91,47506.0
2023-10-20 13:30:00,82.92,83.1,82.89,82.89,21824.0,82.92,83.1,82.89,82.89,21824.0
2023-10-20 14:00:00,82.91,82.93,82.57,82.62,20273.0,82.91,82.93,82.57,82.62,20273.0
2023-10-20 14:30:00,82.63,82.69,82.4,82.49,17075.0,82.63,82.69,82.4,82.49,17075.0
2023-10-20 15:00:00,82.51,82.55,82.2,82.31,21828.0,82.51,82.55,82.2,82.31,21828.0
2023-10-20 15:30:00,82.32,82.35,82.08,82.1,82912.0,82.32,82.35,82.08,82.1,82912.0
2023-10-23 09:30:00,82.68,82.71,81.65,82.5,66192.0,82.68,82.71,81.65,82.5,66192.0
2023-10-23 10:00:00,82.55,83.14,82.55,82.89,44256.0,82.55,83.14,82.55,82.89,44256.0
2023-10-23 10:30:00,82.82,83.03,82.66,82.95,28054.0,82.82,83.03,82.66,82.95,28054.0
2023-10-23 11:00:00,82.97,83.28,82.92,83.16,19829.0,82.97,83.28,82.92,83.16,19829.0
2023-10-23 11:30:00,83.16,83.47,82.98,83.23,17449.0,83.16,83.47,82.98,83.23,17449.0
2023-10-23 12:00:00,83.24,83.25,82.9,83.0,20422.0,83.24,83.25,82.9,83.0,20422.0
2023-10-23 12:30:00,83.0,83.32,82.92,83.29,26748.0,83.0,83.32,82.92,83.29,26748.0
2023-10-23 13:00:00,83.27,83.27,82.81,82.92,13032.0,83.27,83.27,82.81,82.92,13032.0
2023-10-23 13:30:00,82.87,82.9,82.75,82.75,12535.0,82.87,82.9,82.75,82.75,12535.0
2023-10-23 14:00:00,82.79,82.89,82.71,82.88,10844.0,82.79,82.89,82.71,82.88,10844.0
2023-10-23 14:30:00,82.87,83.07,82.82,82.96,17685.0,82.87,83.07,82.82,82.96,17685.0
2023-10-23 15:00:00,82.98,83.1,82.87,83.0,16276.0,82.98,83.1,82.87,83.0,16276.0
2023-10-23 15:30:00,82.99,83.12,82.81,82.83,80050.0,82.99,83.12,82.81,82.83,80050.0
2023-10-24 09:30:00,83.42,83.93,82.69,83.23,74496.0,83.42,83.93,82.69,83.23,74496.0
2023-10-24 10:00:00,83.23,83.24,82.62,83.19,24741.0,83.23,83.24,82.62,83.19,24741.0
2023-10-24 10:30:00,83.18,83.5,83.03,83.2,27705.0,83.18,83.5,83.03,83.2,27705.0
2023-10-24 11:00:00,83.2,83.2,82.85,82.9,17026.0,83.2,83.2,82.85,82.9,17026.0
2023-10-24 11:30:00,82.93,83.67,82.9,83.66,22333.0,82.93,83.67,82.9,83.66,22333.0
2023-10-24 12:00:00,83.74,83.75,82.93,82.98,23048.0,83.74,83.75,82.93,82.98,23048.0
2023-10-24 12:30:00,82.95,83.07,82.8,82.87,11409.0,82.95,83.07,82.8,82.87,11409.0
2023-10-24 13:00:00,82.95,83.02,82.69,82.84,14298.0,82.95,83.02,82.69,82.84,14298.0
2023-10-24 13:30:00,82.8,83.15,82.8,82.97,14084.0,82.8,83.15,82.8,82.97,14084.0
2023-10-24 14:00:00,82.95,83.05,82.94,83.0,18202.0,82.95,83.05,82.94,83.0,18202.0
2023-10-24 14:30:00,83.02,83.02,82.9,82.92,18972.0,83.02,83.02,82.9,82.92,18972.0
2023-10-24 15:00:00,82.92,83.17,82.9,83.12,30760.0,82.92,83.17,82.9,83.12,30760.0
2023-10-24 15:30:00,83.16,83.36,83.01,83.35,102088.0,83.16,83.36,83.01,83.35,102088.0
2023-10-25 09:30:00,83.23,83.35,81.68,81.9,24922.0,83.23,83.35,81.68,81.9,24922.0
2023-10-25 10:00:00,81.77,81.77,81.4,81.71,18037.0,81.77,81.77,81.4,81.71,18037.0
2023-10-25 10:30:00,81.76,82.53,81.75,82.26,19685.0,81.76,82.53,81.75,82.26,19685.0
2023-10-25 11:00:00,82.3,82.69,82.28,82.58,10316.0,82.3,82.69,82.28,82.58,10316.0
2023-10-25 11:30:00,82.56,82.6,82.41,82.55,12896.0,82.56,82.6,82.41,82.55,12896.0
2023-10-25 12:00:00,82.49,82.53,82.25,82.52,8435.0,82.49,82.53,82.25,82.52,8435.0
2023-10-25 12:30:00,82.48,82.63,82.34,82.36,16669.0,82.48,82.63,82.34,82.36,16669.0
2023-10-25 13:00:00,82.39,82.46,82.2,82.24,9701.0,82.39,82.46,82.2,82.24,9701.0
2023-10-25 13:30:00,82.21,82.21,81.95,82.0,7230.0,82.21,82.21,81.95,82.0,7230.0
2023-10-25 14:00:00,81.97,81.97,81.54,81.78,17489.0,81.97,81.97,81.54,81.78,17489.0
2023-10-25 14:30:00,81.75,82.03,81.67,81.92,18153.0,81.75,82.03,81.67,81.92,18153.0
2023-10-25 15:00:00,81.88,81.96,81.72,81.95,19278.0,81.88,81.96,81.72,81.95,19278.0
2023-10-25 15:30:00,81.98,82.08,81.72,81.77,51567.0,81.98,82.08,81.72,81.77,51567.0
2023-10-26 09:30:00,81.6,82.43,81.36,82.08,17092.0,81.6,82.43,81.36,82.08,17092.0
2023-10-26 10:00:00,81.99,81.99,81.21,81.43,39822.0,81.99,81.99,81.21,81.43,39822.0
2023-10-26 10:30:00,81.42,81.66,81.27,81.45,37405.0,81.42,81.66,81.27,81.45,37405.0
2023-10-26 11:00:00,81.45,81.48,81.17,81.29,17377.0,81.45,81.48,81.17,81.29,17377.0
2023-10-26 11:30:00,81.27,81.55,81.17,81.43,17993.0,81.27,81.55,81.17,81.43,17993.0
2023-10-26 12:00:00,81.4,81.7,81.38,81.67,58059.0,81.4,81.7,81.38,81.67,58059.0
2023-10-26 12:30:00,81.67,81.79,81.56,81.59,18522.0,81.67,81.79,81.56,81.59,18522.0
2023-10-26 13:00:00,81.57,81.75,81.52,81.55,14295.0,81.57,81.75,81.52,81.55,14295.0
2023-10-26 13:30:00,81.55,82.1,81.51,82.09,23626.0,81.55,82.1,81.51,82.09,23626.0
2023-10-26 14:00:00,82.06,82.15,81.91,82.02,21116.0,82.06,82.15,81.91,82.02,21116.0
2023-10-26 14:30:00,82.04,82.35,82.01,82.16,28815.0,82.04,82.35,82.01,82.16,28815.0
2023-10-26 15:00:00,82.17,82.3,82.0,82.0,41051.0,82.17,82.3,82.0,82.0,41051.0
2023-10-26 15:30:00,82.0,82.06,81.83,81.97,133523.0,82.0,82.06,81.83,81.97,133523.0
2023-10-27 09:30:00,81.56,81.93,80.6,81.3,62029.0,81.56,81.93,80.6,81.3,62029.0
2023-10-27 10:00:00,81.08,81.32,80.68,80.86,86704.0,81.08,81.32,80.68,80.86,86704.0
2023-10-27 10:30:00,80.8,80.98,80.44,80.47,39071.0,80.8,80.98,80.44,80.47,39071.0
2023-10-27 11:00:00,80.52,81.03,80.47,80.67,25472.0,80.52,81.03,80.47,80.67,25472.0
2023-10-27 11:30:00,80.67,80.7,80.36,80.6,53320.0,80.67,80.7,80.36,80.6,53320.0
2023-10-27 12:00:00,80.55,80.73,80.52,80.59,29108.0,80.55,80.73,80.52,80.59,29108.0
2023-10-27 12:30:00,80.6,80.74,80.4,80.62,28300.0,80.6,80.74,80.4,80.62,28300.0
2023-10-27 13:00:00,80.66,80.67,80.53,80.56,23874.0,80.66,80.67,80.53,80.56,23874.0
2023-10-27 13:30:00,80.56,80.7,80.44,80.62,39347.0,80.56,80.7,80.44,80.62,39347.0
2023-10-27 14:00:00,80.59,80.66,80.24,80.27,58496.0,80.59,80.66,80.24,80.27,58496.0
2023-10-27 14:30:00,80.26,80.59,80.24,80.29,68869.0,80.26,80.59,80.24,80.29,68869.0
2023-10-27 15:00:00,80.28,80.56,80.28,80.46,74906.0,80.28,80.56,80.28,80.46,74906.0
2023-10-27 15:30:00,80.44,80.69,80.33,80.68,260633.0,80.44,80.69,80.33,80.68,260633.0
2023-10-30 09:30:00,80.32,81.71,80.32,80.89,118429.0,80.32,81.71,80.32,80.89,118429.0
2023-10-30 10:00:00,80.97,81.38,80.84,81.02,211592.0,80.97,81.38,80.84,81.02,211592.0
2023-10-30 10:30:00,81.02,81.21,80.84,81.07,105768.0,81.02,81.21,80.84,81.07,105768.0
2023-10-30 11:00:00,81.1,81.22,80.79,80.97,45080.0,81.1,81.22,80.79,80.97,45080.0
2023-10-30 11:30:00,80.99,81.11,80.77,80.95,38616.0,80.99,81.11,80.77,80.95,38616.0
2023-10-30 12:00:00,80.95,81.01,80.62,80.77,51690.0,80.95,81.01,80.62,80.77,51690.0
2023-10-30 12:30:00,80.76,80.76,80.14,80.33,57922.0,80.76,80.76,80.14,80.33,57922.0
2023-10-30 13:00:00,80.34,80.63,80.27,80.61,42921.0,80.34,80.63,80.27,80.61,42921.0
2023-10-30 13:30:00,80.62,80.9,80.4,80.79,91183.0,80.62,80.9,80.4,80.79,91183.0
2023-10-30 14:00:00,80.76,80.8,80.5,80.78,49548.0,80.76,80.8,80.5,80.78,49548.0
2023-10-30 14:30:00,80.78,80.99,80.65,80.93,60600.0,80.78,80.99,80.65,80.93,60600.0
2023-10-30 15:00:00,80.92,81.19,80.91,81.0,55520.0,80.92,81.19,80.91,81.0,55520.0
2023-10-30 15:30:00,81.02,81.06,80.71,81.0,224652.0,81.02,81.06,80.71,81.0,224652.0
2023-10-31 09:30:00,80.81,81.07,80.15,80.42,158644.0,80.81,81.07,80.15,80.42,158644.0
2023-10-31 10:00:00,80.42,80.67,80.11,80.51,32615.0,80.42,80.67,80.11,80.51,32615.0
2023-10-31 10:30:00,80.52,80.8,80.48,80.66,93728.0,80.52,80.8,80.48,80.66,93728.0
2023-10-31 11:00:00,80.67,80.76,80.39,80.54,66539.0,80.67,80.76,80.39,80.54,66539.0
2023-10-31 11:30:00,80.57,80.72,80.38,80.65,120497.0,80.57,80.72,80.38,80.65,120497.0
2023-10-31 12:00:00,80.64,80.97,80.44,80.97,91795.0,80.64,80.97,80.44,80.97,91795.0
2023-10-31 12:30:00,81.0,81.12,80.73,80.78,46720.0,81.0,81.12,80.73,80.78,46720.0
2023-10-31 13:00:00,80.71,80.93,80.69,80.86,56012.0,80.71,80.93,80.69,80.86,56012.0
2023-10-31 13:30:00,80.87,81.23,80.86,81.22,46410.0,80.87,81.23,80.86,81.22,46410.0
2023-10-31 14:00:00,81.22,81.61,81.14,81.14,55955.0,81.22,81.61,81.14,81.14,55955.0
2023-10-31 14:30:00,81.19,81.49,81.16,81.38,102946.0,81.19,81.49,81.16,81.38,102946.0
2023-10-31 15:00:00,81.36,81.53,81.36,81.43,58171.0,81.36,81.53,81.36,81.43,58171.0
2023-10-31 15:30:00,81.45,81.62,81.16,81.46,246618.0,81.45,81.62,81.16,81.46,246618.0
2023-11-01 09:30:00,81.75,82.83,81.74,82.36,125666.0,81.75,82.83,81.74,82.36,125666.0
2023-11-01 10:00:00,82.39,82.78,82.32,82.64,84336.0,82.39,82.78,82.32,82.64,84336.0
2023-11-01 10:30:00,82.65,83.12,82.63,82.96,52618.0,82.65,83.12,82.63,82.96,52618.0
2023-11-01 11:00:00,82.95,83.4,82.89,83.31,64582.0,82.95,83.4,82.89,83.31,64582.0
2023-11-01 11:30:00,83.29,83.57,83.01,83.54,68167.0,83.29,83.57,83.01,83.54,68167.0
2023-11-01 12:00:00,83.53,83.58,83.18,83.38,40657.0,83.53,83.58,83.18,83.38,40657.0
2023-11-01 12:30:00,83.4,83.5,83.21,83.35,33758.0,83.4,83.5,83.21,83.35,33758.0
2023-11-01 13:00:00,83.29,83.76,83.19,83.65,30558.0,83.29,83.76,83.19,83.65,30558.0
2023-11-01 13:30:00,83.65,84.09,83.6,83.99,74792.0,83.65,84.09,83.6,83.99,74792.0
2023-11-01 14:00:00,84.01,84.27,83.66,83.8,91232.0,84.01,84.27,83.66,83.8,91232.0
2023-11-01 14:30:00,83.83,84.05,83.5,83.88,69883.0,83.83,84.05,83.5,83.88,69883.0
2023-11-01 15:00:00,83.95,84.26,83.92,83.99,74138.0,83.95,84.26,83.92,83.99,74138.0
2023-11-01 15:30:00,83.98,84.21,83.74,84.01,225150.0,83.98,84.21,83.74,84.01,225150.0
2023-11-02 09:30:00,81.0,81.76,78.02,78.46,463846.0,81.0,81.76,78.02,78.46,463846.0
2023-11-02 10:00:00,78.4,78.42,76.04,76.55,442437.0,78.4,78.42,76.04,76.55,442437.0
2023-11-02 10:30:00,76.55,78.17,76.02,78.09,308839.0,76.55,78.17,76.02,78.09,308839.0
2023-11-02 11:00:00,78.09,78.82,77.76,78.44,165633.0,78.09,78.82,77.76,78.44,165633.0
2023-11-02 11:30:00,78.44,78.87,78.3,78.69,140423.0,78.44,78.87,78.3,78.69,140423.0
2023-11-02 12:00:00,78.66,78.73,78.04,78.33,138900.0,78.66,78.73,78.04,78.33,138900.0
2023-11-02 12:30:00,78.32,78.57,77.73,77.99,138875.0,78.32,78.57,77.73,77.99,138875.0
2023-11-02 13:00:00,77.99,79.24,77.86,79.23,88826.0,77.99,79.24,77.86,79.23,88826.0
2023-11-02 13:30:00,79.24,79.85,78.9,79.52,101508.0,79.24,79.85,78.9,79.52,101508.0
2023-11-02 14:00:00,79.58,79.94,79.07,79.29,104099.0,79.58,79.94,79.07,79.29,104099.0
2023-11-02 14:30:00,79.27,79.74,79.17,79.21,66103.0,79.27,79.74,79.17,79.21,66103.0
2023-11-02 15:00:00,79.21,79.98,79.07,79.64,224528.0,79.21,79.98,79.07,79.64,224528.0
2023-11-02 15:30:00,79.67,80.34,79.49,79.66,606373.0,79.67,80.34,79.49,79.66,606373.0
2023-11-03 09:30:00,80.16,80.49,79.05,79.98,87063.0,80.16,80.49,79.05,79.98,87063.0
2023-11-03 10:00:00,80.0,80.42,79.52,79.74,113431.0,80.0,80.42,79.52,79.74,113431.0
2023-11-03 10:30:00,79.72,80.18,79.48,79.71,136626.0,79.72,80.18,79.48,79.71,136626.0
2023-11-03 11:00:00,79.69,79.7,79.15,79.42,56051.0,79.69,79.7,79.15,79.42,56051.0
2023-11-03 11:30:00,79.4,80.0,79.38,79.77,52177.0,79.4,80.0,79.38,79.77,52177.0
2023-11-03 12:00:00,79.74,80.02,79.49,79.9,65580.0,79.74,80.02,79.49,79.9,65580.0
2023-11-03 12:30:00,79.88,80.02,79.57,79.91,95552.0,79.88,80.02,79.57,79.91,95552.0
2023-11-03 13:00:00,79.88,80.1,79.82,79.93,53667.0,79.88,80.1,79.82,79.93,53667.0
2023-11-03 13:30:00,79.95,80.0,79.68,79.78,34794.0,79.95,80.0,79.68,79.78,34794.0
2023-11-03 14:00:00,79.79,79.98,79.62,79.84,50262.0,79.79,79.98,79.62,79.84,50262.0
2023-11-03 14:30:00,79.83,79.9,79.59,79.71,47176.0,79.83,79.9,79.59,79.71,47176.0
2023-11-03 15:00:00,79.66,79.79,79.48,79.55,64854.0,79.66,79.79,79.48,79.55,64854.0
2023-11-03 15:30:00,79.55,79.74,79.33,79.54,287605.0,79.55,79.74,79.33,79.54,287605.0
2023-11-06 09:30:00,79.41,79.41,78.02,78.43,63471.0,79.41,79.41,78.02,78.43,63471.0
2023-11-06 10:00:00,78.41,78.53,77.68,77.68,43087.0,78.41,78.53,77.68,77.68,43087.0
2023-11-06 10:30:00,77.68,77.87,77.52,77.66,30874.0,77.68,77.87,77.52,77.66,30874.0
2023-11-06 11:00:00,77.63,77.67,77.52,77.66,27572.0,77.63,77.67,77.52,77.66,27572.0
2023-11-06 11:30:00,77.63,77.81,77.54,77.59,26757.0,77.63,77.81,77.54,77.59,26757.0
2023-11-06 12:00:00,77.61,77.7,77.22,77.49,46560.0,77.61,77.7,77.22,77.49,46560.0
2023-11-06 12:30:00,77.5,77.5,77.18,77.19,23459.0,77.5,77.5,77.18,77.19,23459.0
2023-11-06 13:00:00,77.17,77.17,76.76,76.77,65339.0,77.17,77.17,76.76,76.77,65339.0
2023-11-06 13:30:00,76.78,77.02,76.74,76.97,77273.0,76.78,77.02,76.74,76.97,77273.0
2023-11-06 14:00:00,76.98,77.09,76.72,77.04,84278.0,76.98,77.09,76.72,77.04,84278.0
2023-11-06 14:30:00,77.03,77.07,76.66,76.76,125493.0,77.03,77.07,76.66,76.76,125493.0
2023-11-06 15:00:00,76.78,77.25,76.77,77.02,48519.0,76.78,77.25,76.77,77.02,48519.0
2023-11-06 15:30:00,77.02,77.02,76.19,76.19,332955.0,77.02,77.02,76.19,76.19,332955.0
2023-11-07 09:30:00,82.99,84.1,81.92,84.0,701025.0,82.99,84.1,81.92,84.0,701025.0
2023-11-07 10:00:00,84.0,85.94,83.94,85.62,510286.0,84.0,85.94,83.94,85.62,510286.0
2023-11-07 10:30:00,85.59,86.5,85.1,85.52,553897.0,85.59,86.5,85.1,85.52,553897.0
2023-11-07 11:00:00,85.52,85.52,84.94,85.44,199819.0,85.52,85.52,84.94,85.44,199819.0
2023-11-07 11:30:00,85.45,85.62,85.0,85.58,170151.0,85.45,85.62,85.0,85.58,170151.0
2023-11-07 12:00:00,85.51,85.7,84.98,85.11,54305.0,85.51,85.7,84.98,85.11,54305.0
2023-11-07 12:30:00,85.06,85.13,84.74,85.08,103563.0,85.06,85.13,84.74,85.08,103563.0
2023-11-07 13:00:00,85.08,85.34,84.79,85.31,170435.0,85.08,85.34,84.79,85.31,170435.0
2023-11-07 13:30:00,85.36,85.6,85.15,85.49,100691.0,85.36,85.6,85.15,85.49,100691.0
2023-11-07 14:00:00,85.53,85.79,85.49,85.69,58690.0,85.53,85.79,85.49,85.69,58690.0
2023-11-07 14:30:00,85.68,85.78,85.38,85.56,333740.0,85.68,85.78,85.38,85.56,333740.0
2023-11-07 15:00:00,85.57,85.59,84.75,85.33,164296.0,85.57,85.59,84.75,85.33,164296.0
2023-11-07 15:30:00,85.31,85.67,85.16,85.52,382278.0,85.31,85.67,85.16,85.52,382278.0
2023-11-08 09:30:00,85.38,85.93,84.91,85.5,151855.0,85.38,85.93,84.91,85.5,151855.0
2023-11-08 10:00:00,85.4,85.44,84.25,84.69,155896.0,85.4,85.44,84.25,84.69,155896.0
2023-11-08 10:30:00,84.62,84.66,84.03,84.35,129741.0,84.62,84.66,84.03,84.35,129741.0
2023-11-08 11:00:00,84.35,84.45,84.04,84.21,116580.0,84.35,84.45,84.04,84.21,116580.0
2023-11-08 11:30:00,84.22,84.32,83.7,83.78,59632.0,84.22,84.32,83.7,83.78,59632.0
2023-11-08 12:00:00,83.76,83.86,83.51,83.58,62025.0,83.76,83.86,83.51,83.58,62025.0
2023-11-08 12:30:00,83.57,83.78,83.57,83.76,31438.0,83.57,83.78,83.57,83.76,31438.0
2023-11-08 13:00:00,83.75,84.32,83.75,84.32,96552.0,83.75,84.32,83.75,84.32,96552.0
2023-11-08 13:30:00,84.29,84.88,84.28,84.88,139873.0,84.29,84.88,84.28,84.88,139873.0
2023-11-08 14:00:00,84.86,85.11,84.75,84.94,138793.0,84.86,85.11,84.75,84.94,138793.0
2023-11-08 14:30:00,84.91,85.19,84.78,85.0,73975.0,84.91,85.19,84.78,85.0,73975.0
2023-11-08 15:00:00,85.02,85.58,84.97,85.51,135329.0,85.02,85.58,84.97,85.51,135329.0
2023-11-08 15:30:00,85.51,85.99,85.46,85.47,300054.0,85.51,85.99,85.46,85.47,300054.0
2023-11-09 09:30:00,85.65,85.7,84.7,85.37,138571.0,85.65,85.7,84.7,85.37,138571.0
2023-11-09 10:00:00,85.34,85.47,84.76,84.9,90046.0,85.34,85.47,84.76,84.9,90046.0
2023-11-09 10:30:00,84.91,84.91,84.24,84.48,72492.0,84.91,84.91,84.24,84.48,72492.0
2023-11-09 11:00:00,84.5,84.88,84.45,84.87,62867.0,84.5,84.88,84.45,84.87,62867.0
2023-11-09 11:30:00,84.94,84.94,84.7,84.91,24403.0,84.94,84.94,84.7,84.91,24403.0
2023-11-09 12:00:00,84.86,85.11,84.69,84.87,68647.0,84.86,85.11,84.69,84.87,68647.0
2023-11-09 12:30:00,84.87,85.13,84.85,84.86,84949.0,84.87,85.13,84.85,84.86,84949.0
2023-11-09 13:00:00,84.86,85.09,84.59,84.99,104362.0,84.86,85.09,84.59,84.99,104362.0
2023-11-09 13:30:00,85.01,85.01,84.63,84.73,90517.0,85.01,85.01,84.63,84.73,90517.0
2023-11-09 14:00:00,84.72,84.78,84.43,84.67,111258.0,84.72,84.78,84.43,84.67,111258.0
2023-11-09 14:30:00,84.67,84.81,84.53,84.72,75924.0,84.67,84.81,84.53,84.72,75924.0
2023-11-09 15:00:00,84.73,84.79,84.51,84.58,136008.0,84.73,84.79,84.51,84.58,136008.0
2023-11-09 15:30:00,84.6,84.62,83.6,83.68,500173.0,84.6,84.62,83.6,83.68,500173.0
2023-11-10 09:30:00,83.76,84.05,83.31,83.52,228760.0,83.76,84.05,83.31,83.52,228760.0
2023-11-10 10:00:00,83.52,83.71,82.94,83.1,99180.0,83.52,83.71,82.94,83.1,99180.0
2023-11-10 10:30:00,83.05,83.41,82.99,83.3,90218.0,83.05,83.41,82.99,83.3,90218.0
2023-11-10 11:00:00,83.26,83.67,83.25,83.49,116934.0,83.26,83.67,83.25,83.49,116934.0
2023-11-10 11:30:00,83.5,83.6,83.4,83.51,103473.0,83.5,83.6,83.4,83.51,103473.0
2023-11-10 12:00:00,83.52,83.8,83.49,83.8,53975.0,83.52,83.8,83.49,83.8,53975.0
2023-11-10 12:30:00,83.8,84.28,83.79,83.97,106158.0,83.8,84.28,83.79,83.97,106158.0
2023-11-10 13:00:00,83.99,84.21,83.98,84.14,98181.0,83.99,84.21,83.98,84.14,98181.0
2023-11-10 13:30:00,84.18,84.35,84.09,84.26,68100.0,84.18,84.35,84.09,84.26,68100.0
2023-11-10 14:00:00,84.27,84.66,84.26,84.28,91036.0,84.27,84.66,84.26,84.28,91036.0
2023-11-10 14:30:00,84.29,84.34,83.75,83.77,56075.0,84.29,84.34,83.75,83.77,56075.0
2023-11-10 15:00:00,83.77,83.8,83.5,83.67,74261.0,83.77,83.8,83.5,83.67,74261.0
2023-11-10 15:30:00,83.67,84.15,83.66,83.98,263946.0,83.67,84.15,83.66,83.98,263946.0
2023-11-13 09:30:00,83.18,83.98,82.84,82.87,56273.0,83.18,83.98,82.84,82.87,56273.0
2023-11-13 10:00:00,82.87,82.97,82.55,82.9,80683.0,82.87,82.97,82.55,82.9,80683.0
2023-11-13 10:30:00,82.97,83.42,82.87,83.23,76356.0,82.97,83.42,82.87,83.23,76356.0
2023-11-13 11:00:00,83.27,83.42,83.17,83.38,80745.0,83.27,83.42,83.17,83.38,80745.0
2023-11-13 11:30:00,83.33,83.69,83.29,83.55,82572.0,83.33,83.69,83.29,83.55,82572.0
2023-11-13 12:00:00,83.56,83.81,83.31,83.35,82674.0,83.56,83.81,83.31,83.35,82674.0
2023-11-13 12:30:00,83.36,83.4,83.02,83.13,57958.0,83.36,83.4,83.02,83.13,57958.0
2023-11-13 13:00:00,83.16,83.24,83.02,83.1,31660.0,83.16,83.24,83.02,83.1,31660.0
2023-11-13 13:30:00,83.09,83.39,83.01,83.3,32298.0,83.09,83.39,83.01,83.3,32298.0
2023-11-13 14:00:00,83.29,83.42,83.11,83.24,32770.0,83.29,83.42,83.11,83.24,32770.0
2023-11-13 14:30:00,83.25,83.26,83.12,83.21,35526.0,83.25,83.26,83.12,83.21,35526.0
2023-11-13 15:00:00,83.23,83.53,83.18,83.34,34890.0,83.23,83.53,83.18,83.34,34890.0
2023-11-13 15:30:00,83.34,83.42,83.16,83.41,114095.0,83.34,83.42,83.16,83.41,114095.0
2023-11-14 09:30:00,84.83,85.5,84.43,85.18,72297.0,84.83,85.5,84.43,85.18,72297.0
2023-11-14 10:00:00,85.17,85.5,85.05,85.44,57364.0,85.17,85.5,85.05,85.44,57364.0
2023-11-14 10:30:00,85.42,85.44,85.08,85.25,49870.0,85.42,85.44,85.08,85.25,49870.0
2023-11-14 11:00:00,85.27,85.6,85.27,85.47,60817.0,85.27,85.6,85.27,85.47,60817.0
2023-11-14 11:30:00,85.42,85.89,85.37,85.41,66852.0,85.42,85.89,85.37,85.41,66852.0
2023-11-14 12:00:00,85.4,85.53,85.25,85.32,43473.0,85.4,85.53,85.25,85.32,43473.0
2023-11-14 12:30:00,85.32,85.68,85.28,85.59,44370.0,85.32,85.68,85.28,85.59,44370.0
2023-11-14 13:00:00,85.59,85.61,85.17,85.2,67862.0,85.59,85.61,85.17,85.2,67862.0
2023-11-14 13:30:00,85.19,85.44,84.97,84.98,82341.0,85.19,85.44,84.97,84.98,82341.0
2023-11-14 14:00:00,85.01,85.08,84.75,84.86,46777.0,85.01,85.08,84.75,84.86,46777.0
2023-11-14 14:30:00,84.84,84.93,84.67,84.84,47491.0,84.84,84.93,84.67,84.84,47491.0
2023-11-14 15:00:00,84.84,84.96,84.67,84.95,53519.0,84.84,84.96,84.67,84.95,53519.0
2023-11-14 15:30:00,84.95,85.03,84.71,84.86,129761.0,84.95,85.03,84.71,84.86,129761.0
2023-11-15 09:30:00,84.78,85.93,84.24,85.77,133152.0,84.78,85.93,84.24,85.77,133152.0
2023-11-15 10:00:00,85.77,87.05,85.77,86.66,154524.0,85.77,87.05,85.77,86.66,154524.0
2023-11-15 10:30:00,86.67,87.18,86.58,86.81,75579.0,86.67,87.18,86.58,86.81,75579.0
2023-11-15 11:00:00,86.85,87.19,86.56,87.09,94907.0,86.85,87.19,86.56,87.09,94907.0
2023-11-15 11:30:00,87.09,87.13,86.71,87.13,155809.0,87.09,87.13,86.71,87.13,155809.0
2023-11-15 12:00:00,87.12,87.34,86.98,87.32,100513.0,87.12,87.34,86.98,87.32,100513.0
2023-11-15 12:30:00,87.32,87.75,87.21,87.53,93384.0,87.32,87.75,87.21,87.53,93384.0
2023-11-15 13:00:00,87.53,87.62,87.22,87.59,70793.0,87.53,87.62,87.22,87.59,70793.0
2023-11-15 13:30:00,87.59,87.83,87.5,87.83,69835.0,87.59,87.83,87.5,87.83,69835.0
2023-11-15 14:00:00,87.83,87.88,87.5,87.62,77732.0,87.83,87.88,87.5,87.62,77732.0
2023-11-15 14:30:00,87.62,87.73,87.22,87.66,129764.0,87.62,87.73,87.22,87.66,129764.0
2023-11-15 15:00:00,87.66,87.82,87.44,87.47,184045.0,87.66,87.82,87.44,87.47,184045.0
2023-11-15 15:30:00,87.47,87.47,86.95,87.13,260723.0,87.47,87.47,86.95,87.13,260723.0
2023-11-16 09:30:00,87.29,87.43,85.93,86.12,77775.0,87.29,87.43,85.93,86.12,77775.0
2023-11-16 10:00:00,86.05,87.22,85.99,86.92,108109.0,86.05,87.22,85.99,86.92,108109.0
2023-11-16 10:30:00,86.91,88.03,86.86,88.03,101333.0,86.91,88.03,86.86,88.03,101333.0
2023-11-16 11:00:00,88.03,88.2,87.73,87.99,115534.0,88.03,88.2,87.73,87.99,115534.0
2023-11-16 11:30:00,87.96,87.98,87.44,87.91,72490.0,87.96,87.98,87.44,87.91,72490.0
2023-11-16 12:00:00,87.92,88.11,87.78,87.9,66861.0,87.92,88.11,87.78,87.9,66861.0
2023-11-16 12:30:00,87.9,88.2,87.87,88.07,79500.0,87.9,88.2,87.87,88.07,79500.0
2023-11-16 13:00:00,88.06,88.08,87.9,87.9,61007.0,88.06,88.08,87.9,87.9,61007.0
2023-11-16 13:30:00,87.89,87.93,87.27,87.6,74829.0,87.89,87.93,87.27,87.6,74829.0
2023-11-16 14:00:00,87.6,87.81,87.52,87.55,110432.0,87.6,87.81,87.52,87.55,110432.0
2023-11-16 14:30:00,87.54,87.64,87.37,87.5,86766.0,87.54,87.64,87.37,87.5,86766.0
2023-11-16 15:00:00,87.49,87.56,87.16,87.17,98281.0,87.49,87.56,87.16,87.17,98281.0
2023-11-16 15:30:00,87.12,87.47,87.01,87.22,210083.0,87.12,87.47,87.01,87.22,210083.0
2023-11-17 09:30:00,87.14,87.88,86.71,86.86,78188.0,87.14,87.88,86.71,86.86,78188.0
2023-11-17 10:00:00,86.91,87.4,86.82,87.19,59694.0,86.91,87.4,86.82,87.19,59694.0
2023-11-17 10:30:00,87.21,87.56,87.13,87.2,72994.0,87.21,87.56,87.13,87.2,72994.0
2023-11-17 11:00:00,87.2,87.29,86.83,87.08,59979.0,87.2,87.29,86.83,87.08,59979.0
2023-11-17 11:30:00,87.08,87.23,86.9,87.2,74837.0,87.08,87.23,86.9,87.2,74837.0
2023-11-17 12:00:00,87.24,87.52,87.16,87.16,40267.0,87.24,87.52,87.16,87.16,40267.0
2023-11-17 12:30:00,87.16,87.46,87.16,87.32,46575.0,87.16,87.46,87.16,87.32,46575.0
2023-11-17 13:00:00,87.33,87.47,87.13,87.34,58334.0,87.33,87.47,87.13,87.34,58334.0
2023-11-17 13:30:00,87.31,87.55,87.19,87.3,45976.0,87.31,87.55,87.19,87.3,45976.0
2023-11-17 14:00:00,87.29,87.35,86.95,87.0,59524.0,87.29,87.35,86.95,87.0,59524.0
2023-11-17 14:30:00,86.98,87.22,86.98,87.22,41139.0,86.98,87.22,86.98,87.22,41139.0
2023-11-17 15:00:00,87.24,87.47,87.13,87.24,70628.0,87.24,87.47,87.13,87.24,70628.0
2023-11-17 15:30:00,87.25,87.56,87.15,87.56,143026.0,87.25,87.56,87.15,87.56,143026.0
2023-11-20 09:30:00,87.47,88.6,87.0,88.44,66561.0,87.47,88.6,87.0,88.44,66561.0
2023-11-20 10:00:00,88.45,88.49,87.82,87.88,74216.0,88.45,88.49,87.82,87.88,74216.0
2023-11-20 10:30:00,87.9,88.23,87.74,87.88,81846.0,87.9,88.23,87.74,87.88,81846.0
2023-11-20 11:00:00,87.87,87.93,87.38,87.4,52454.0,87.87,87.93,87.38,87.4,52454.0
2023-11-20 11:30:00,87.37,87.51,87.14,87.18,47709.0,87.37,87.51,87.14,87.18,47709.0
2023-11-20 12:00:00,87.17,87.52,87.13,87.36,63280.0,87.17,87.52,87.13,87.36,63280.0
2023-11-20 12:30:00,87.38,87.48,87.22,87.23,68169.0,87.38,87.48,87.22,87.23,68169.0
2023-11-20 13:00:00,87.25,87.41,87.1,87.39,81970.0,87.25,87.41,87.1,87.39,81970.0
2023-11-20 13:30:00,87.49,87.7,87.35,87.49,67742.0,87.49,87.7,87.35,87.49,67742.0
2023-11-20 14:00:00,87.51,87.59,87.28,87.35,53227.0,87.51,87.59,87.28,87.35,53227.0
2023-11-20 14:30:00,87.38,87.54,87.3,87.34,46733.0,87.38,87.54,87.3,87.34,46733.0
2023-11-20 15:00:00,87.37,87.38,87.11,87.18,51600.0,87.37,87.38,87.11,87.18,51600.0
2023-11-20 15:30:00,87.18,87.61,87.06,87.54,180429.0,87.18,87.61,87.06,87.54,180429.0
2023-11-21 09:30:00,87.46,87.89,86.87,87.01,46884.0,87.46,87.89,86.87,87.01,46884.0
2023-11-21 10:00:00,87.06,87.88,87.06,87.76,54689.0,87.06,87.88,87.06,87.76,54689.0
2023-11-21 10:30:00,87.67,87.9,87.39,87.77,60830.0,87.67,87.9,87.39,87.77,60830.0
2023-11-21 11:00:00,87.74,87.92,87.36,87.52,75817.0,87.74,87.92,87.36,87.52,75817.0
2023-11-21 11:30:00,87.52,87.78,87.45,87.73,46749.0,87.52,87.78,87.45,87.73,46749.0
2023-11-21 12:00:00,87.74,87.78,87.52,87.69,42783.0,87.74,87.78,87.52,87.69,42783.0
2023-11-21 12:30:00,87.73,87.94,87.61,87.69,59432.0,87.73,87.94,87.61,87.69,59432.0
2023-11-21 13:00:00,87.66,87.99,87.56,87.89,46922.0,87.66,87.99,87.56,87.89,46922.0
2023-11-21 13:30:00,87.87,88.1,87.84,88.02,72975.0,87.87,88.1,87.84,88.02,72975.0
2023-11-21 14:00:00,88.02,88.26,87.97,88.17,67068.0,88.02,88.26,87.97,88.17,67068.0
2023-11-21 14:30:00,88.19,88.27,87.95,88.27,59740.0,88.19,88.27,87.95,88.27,59740.0
2023-11-21 15:00:00,88.28,88.59,88.25,88.34,143314.0,88.28,88.59,88.25,88.34,143314.0
2023-11-21 15:30:00,88.34,88.43,88.04,88.05,193494.0,88.34,88.43,88.04,88.05,193494.0
2023-11-22 09:30:00,88.73,88.81,87.59,87.62,39292.0,88.73,88.81,87.59,87.62,39292.0
2023-11-22 10:00:00,87.89,87.94,87.55,87.76,18811.0,87.89,87.94,87.55,87.76,18811.0
2023-11-22 10:30:00,87.79,87.87,87.42,87.81,71721.0,87.79,87.87,87.42,87.81,71721.0
2023-11-22 11:00:00,87.81,88.3,87.74,88.0,47366.0,87.81,88.3,87.74,88.0,47366.0
2023-11-22 11:30:00,88.04,88.14,87.83,88.05,28559.0,88.04,88.14,87.83,88.05,28559.0
2023-11-22 12:00:00,88.06,88.16,87.84,87.95,27920.0,88.06,88.16,87.84,87.95,27920.0
2023-11-22 12:30:00,87.92,88.07,87.79,87.93,21439.0,87.92,88.07,87.79,87.93,21439.0
2023-11-22 13:00:00,87.93,88.17,87.78,88.13,26588.0,87.93,88.17,87.78,88.13,26588.0
2023-11-22 13:30:00,88.13,88.2,88.01,88.09,35160.0,88.13,88.2,88.01,88.09,35160.0
2023-11-22 14:00:00,88.09,88.35,88.08,88.28,32652.0,88.09,88.35,88.08,88.28,32652.0
2023-11-22 14:30:00,88.28,88.28,88.07,88.18,34437.0,88.28,88.28,88.07,88.18,34437.0
2023-11-22 15:00:00,88.17,88.37,88.13,88.28,45200.0,88.17,88.37,88.13,88.28,45200.0
2023-11-22 15:30:00,88.29,88.51,88.17,88.49,117748.0,88.29,88.51,88.17,88.49,117748.0
2023-11-24 09:30:00,88.69,89.3,88.69,89.11,22826.0,88.69,89.3,88.69,89.11,22826.0
2023-11-24 10:00:00,89.12,89.37,88.78,88.82,23794.0,89.12,89.37,88.78,88.82,23794.0
2023-11-24 10:30:00,88.74,88.83,88.38,88.48,17141.0,88.74,88.83,88.38,88.48,17141.0
2023-11-24 11:00:00,88.47,88.68,88.41,88.41,16046.0,88.47,88.68,88.41,88.41,16046.0
2023-11-24 11:30:00,88.45,88.7,88.38,88.38,20678.0,88.45,88.7,88.38,88.38,20678.0
2023-11-24 12:00:00,88.41,88.6,88.38,88.41,13304.0,88.41,88.6,88.38,88.41,13304.0
2023-11-24 12:30:00,88.41,88.45,88.14,88.19,49887.0,88.41,88.45,88.14,88.19,49887.0
2023-11-27 09:30:00,88.07,88.44,87.59,88.34,61381.0,88.07,88.44,87.59,88.34,61381.0
2023-11-27 10:00:00,88.37,89.06,88.29,88.96,46627.0,88.37,89.06,88.29,88.96,46627.0
2023-11-27 10:30:00,88.9,88.9,88.44,88.59,46030.0,88.9,88.9,88.44,88.59,46030.0
2023-11-27 11:00:00,88.58,88.76,88.5,88.59,48728.0,88.58,88.76,88.5,88.59,48728.0
2023-11-27 11:30:00,88.62,88.73,88.5,88.56,43133.0,88.62,88.73,88.5,88.56,43133.0
2023-11-27 12:00:00,88.57,88.75,88.45,88.66,56230.0,88.57,88.75,88.45,88.66,56230.0
2023-11-27 12:30:00,88.62,88.99,88.6,88.97,44613.0,88.62,88.99,88.6,88.97,44613.0
2023-11-27 13:00:00,88.98,89.12,88.91,89.04,43142.0,88.98,89.12,88.91,89.04,43142.0
2023-11-27 13:30:00,89.0,89.02,88.41,88.46,26095.0,89.0,89.02,88.41,88.46,26095.0
2023-11-27 14:00:00,88.46,88.64,88.34,88.51,26186.0,88.46,88.64,88.34,88.51,26186.0
2023-11-27 14:30:00,88.54,88.63,88.46,88.57,24172.0,88.54,88.63,88.46,88.57,24172.0
2023-11-27 15:00:00,88.56,88.7,88.52,88.63,31263.0,88.56,88.7,88.52,88.63,31263.0
2023-11-27 15:30:00,88.62,88.77,88.46,88.59,196726.0,88.62,88.77,88.46,88.59,196726.0
2023-11-28 09:30:00,88.41,88.52,87.46,88.15,32681.0,88.41,88.52,87.46,88.15,32681.0
2023-11-28 10:00:00,88.15,88.31,87.98,88.02,39967.0,88.15,88.31,87.98,88.02,39967.0
2023-11-28 10:30:00,87.98,88.27,87.97,88.03,47726.0,87.98,88.27,87.97,88.03,47726.0
2023-11-28 11:00:00,88.05,88.07,87.74,87.85,48220.0,88.05,88.07,87.74,87.85,48220.0
2023-11-28 11:30:00,87.87,88.03,87.68,87.86,33719.0,87.87,88.03,87.68,87.86,33719.0
2023-11-28 12:00:00,87.9,88.0,87.62,87.97,45137.0,87.9,88.0,87.62,87.97,45137.0
2023-11-28 12:30:00,87.96,88.01,87.78,87.81,40896.0,87.96,88.01,87.78,87.81,40896.0
2023-11-28 13:00:00,87.78,87.98,87.56,87.98,34496.0,87.78,87.98,87.56,87.98,34496.0
2023-11-28 13:30:00,87.98,88.13,87.83,88.02,32727.0,87.98,88.13,87.83,88.02,32727.0
2023-11-28 14:00:00,88.0,88.06,87.88,87.89,37432.0,88.0,88.06,87.88,87.89,37432.0
2023-11-28 14:30:00,87.88,88.01,87.82,87.94,39049.0,87.88,88.01,87.82,87.94,39049.0
2023-11-28 15:00:00,87.94,87.94,87.68,87.73,46791.0,87.94,87.94,87.68,87.73,46791.0
2023-11-28 15:30:00,87.73,87.83,87.67,87.82,120921.0,87.73,87.83,87.67,87.82,120921.0
2023-11-29 09:30:00,87.77,88.41,87.68,88.06,94019.0,87.77,88.41,87.68,88.06,94019.0
2023-11-29 10:00:00,88.07,88.14,87.86,88.03,45473.0,88.07,88.14,87.86,88.03,45473.0
2023-11-29 10:30:00,88.02,88.42,88.02,88.31,40617.0,88.02,88.42,88.02,88.31,40617.0
2023-11-29 11:00:00,88.3,88.42,87.99,88.21,43307.0,88.3,88.42,87.99,88.21,43307.0
2023-11-29 11:30:00,88.2,88.79,88.14,88.74,44712.0,88.2,88.79,88.14,88.74,44712.0
2023-11-29 12:00:00,88.78,88.89,88.65,88.7,33085.0,88.78,88.89,88.65,88.7,33085.0
2023-11-29 12:30:00,88.69,89.15,88.68,89.14,35275.0,88.69,89.15,88.68,89.14,35275.0
2023-11-29 13:00:00,89.14,89.5,89.1,89.49,76714.0,89.14,89.5,89.1,89.49,76714.0
2023-11-29 13:30:00,89.46,89.52,89.15,89.49,61426.0,89.46,89.52,89.15,89.49,61426.0
2023-11-29 14:00:00,89.5,89.59,89.39,89.41,92088.0,89.5,89.59,89.39,89.41,92088.0
2023-11-29 14:30:00,89.45,89.69,89.39,89.6,104438.0,89.45,89.69,89.39,89.6,104438.0
2023-11-29 15:00:00,89.62,89.71,89.49,89.68,90569.0,89.62,89.71,89.49,89.68,90569.0
2023-11-29 15:30:00,89.67,89.81,89.38,89.74,225790.0,89.67,89.81,89.38,89.74,225790.0
2023-11-30 09:30:00,89.85,90.15,89.34,90.12,110003.0,89.85,90.15,89.34,90.12,110003.0
2023-11-30 10:00:00,90.09,91.03,89.94,90.91,146890.0,90.09,91.03,89.94,90.91,146890.0
2023-11-30 10:30:00,90.95,91.16,90.7,90.82,90933.0,90.95,91.16,90.7,90.82,90933.0
2023-11-30 11:00:00,90.8,90.91,90.3,90.59,137075.0,90.8,90.91,90.3,90.59,137075.0
2023-11-30 11:30:00,90.6,90.71,90.39,90.58,121734.0,90.6,90.71,90.39,90.58,121734.0
2023-11-30 12:00:00,90.54,90.61,90.31,90.43,129488.0,90.54,90.61,90.31,90.43,129488.0
2023-11-30 12:30:00,90.44,90.51,90.0,90.11,140017.0,90.44,90.51,90.0,90.11,140017.0
2023-11-30 13:00:00,90.11,90.25,89.87,90.13,68575.0,90.11,90.25,89.87,90.13,68575.0
2023-11-30 13:30:00,90.13,90.64,90.11,90.61,84639.0,90.13,90.64,90.11,90.61,84639.0
2023-11-30 14:00:00,90.63,90.82,90.46,90.81,56879.0,90.63,90.82,90.46,90.81,56879.0
2023-11-30 14:30:00,90.83,91.18,90.77,91.02,72199.0,90.83,91.18,90.77,91.02,72199.0
2023-11-30 15:00:00,91.04,91.08,90.87,91.0,78812.0,91.04,91.08,90.87,91.0,78812.0
2023-11-30 15:30:00,90.97,91.27,90.89,91.08,178049.0,90.97,91.27,90.89,91.08,178049.0
2023-12-01 09:30:00,91.21,91.33,89.76,91.15,81375.0,91.21,91.33,89.76,91.15,81375.0
2023-12-01 10:00:00,91.21,91.29,90.87,90.93,77014.0,91.21,91.29,90.87,90.93,77014.0
2023-12-01 10:30:00,90.9,91.16,90.86,90.95,97344.0,90.9,91.16,90.86,90.95,97344.0
2023-12-01 11:00:00,90.94,91.43,90.82,91.4,101832.0,90.94,91.43,90.82,91.4,101832.0
2023-12-01 11:30:00,91.37,91.71,91.23,91.55,74834.0,91.37,91.71,91.23,91.55,74834.0
2023-12-01 12:00:00,91.61,92.05,91.57,92.05,112954.0,91.61,92.05,91.57,92.05,112954.0
2023-12-01 12:30:00,92.05,92.33,91.93,92.22,73623.0,92.05,92.33,91.93,92.22,73623.0
2023-12-01 13:00:00,92.24,92.29,91.69,91.74,126301.0,92.24,92.29,91.69,91.74,126301.0
2023-12-01 13:30:00,91.69,91.82,91.46,91.56,66420.0,91.69,91.82,91.46,91.56,66420.0
2023-12-01 14:00:00,91.58,91.73,91.23,91.7,120826.0,91.58,91.73,91.23,91.7,120826.0
2023-12-01 14:30:00,91.7,92.11,91.67,91.95,132847.0,91.7,92.11,91.67,91.95,132847.0
2023-12-01 15:00:00,91.93,92.19,91.67,92.19,97378.0,91.93,92.19,91.67,92.19,97378.0
2023-12-01 15:30:00,92.17,92.5,92.07,92.49,332485.0,92.17,92.5,92.07,92.49,332485.0
2023-12-04 09:30:00,92.64,93.46,92.26,92.64,97391.0,92.64,93.46,92.26,92.64,97391.0
2023-12-04 10:00:00,92.64,93.09,92.27,93.09,101791.0,92.64,93.09,92.27,93.09,101791.0
2023-12-04 10:30:00,93.06,93.72,92.9,93.08,123760.0,93.06,93.72,92.9,93.08,123760.0
2023-12-04 11:00:00,93.05,93.89,92.89,93.85,109852.0,93.05,93.89,92.89,93.85,109852.0
2023-12-04 11:30:00,93.82,94.16,93.68,94.09,146327.0,93.82,94.16,93.68,94.09,146327.0
2023-12-04 12:00:00,94.09,94.63,94.03,94.56,80868.0,94.09,94.63,94.03,94.56,80868.0
2023-12-04 12:30:00,94.58,94.97,94.48,94.67,154124.0,94.58,94.97,94.48,94.67,154124.0
2023-12-04 13:00:00,94.64,94.68,93.82,94.06,74580.0,94.64,94.68,93.82,94.06,74580.0
2023-12-04 13:30:00,94.08,94.19,93.9,94.06,106402.0,94.08,94.19,93.9,94.06,106402.0
2023-12-04 14:00:00,94.06,94.22,93.94,94.02,69659.0,94.06,94.22,93.94,94.02,69659.0
2023-12-04 14:30:00,94.06,94.31,93.94,94.27,116286.0,94.06,94.31,93.94,94.27,116286.0
2023-12-04 15:00:00,94.28,94.42,94.12,94.31,93918.0,94.28,94.42,94.12,94.31,93918.0
2023-12-04 15:30:00,94.32,94.67,94.11,94.4,205484.0,94.32,94.67,94.11,94.4,205484.0
2023-12-05 09:30:00,94.23,94.46,93.36,93.39,88209.0,94.23,94.46,93.36,93.39,88209.0
2023-12-05 10:00:00,93.45,94.1,93.24,94.08,165620.0,93.45,94.1,93.24,94.08,165620.0
2023-12-05 10:30:00,94.11,94.32,93.9,94.27,71052.0,94.11,94.32,93.9,94.27,71052.0
2023-12-05 11:00:00,94.29,94.78,94.18,94.77,125417.0,94.29,94.78,94.18,94.77,125417.0
2023-12-05 11:30:00,94.77,94.87,94.46,94.55,114262.0,94.77,94.87,94.46,94.55,114262.0
2023-12-05 12:00:00,94.53,94.53,93.98,94.34,149298.0,94.53,94.53,93.98,94.34,149298.0
2023-12-05 12:30:00,94.39,94.53,94.08,94.37,84801.0,94.39,94.53,94.08,94.37,84801.0
2023-12-05 13:00:00,94.38,94.5,94.12,94.42,119882.0,94.38,94.5,94.12,94.42,119882.0
2023-12-05 13:30:00,94.44,94.5,93.99,94.11,97332.0,94.44,94.5,93.99,94.11,97332.0
2023-12-05 14:00:00,94.13,94.19,93.55,93.65,94437.0,94.13,94.19,93.55,93.65,94437.0
2023-12-05 14:30:00,93.69,94.28,93.69,94.23,133404.0,93.69,94.28,93.69,94.23,133404.0
2023-12-05 15:00:00,94.23,94.25,93.86,93.91,100637.0,94.23,94.25,93.86,93.91,100637.0
2023-12-05 15:30:00,93.9,93.9,93.29,93.6,332537.0,93.9,93.9,93.29,93.6,332537.0
2023-12-06 09:30:00,92.24,93.87,92.24,93.26,76211.0,92.24,93.87,92.24,93.26,76211.0
2023-12-06 10:00:00,93.19,94.09,93.17,93.92,78244.0,93.19,94.09,93.17,93.92,78244.0
2023-12-06 10:30:00,93.9,94.09,93.76,93.81,102339.0,93.9,94.09,93.76,93.81,102339.0
2023-12-06 11:00:00,93.82,93.91,93.35,93.7,88537.0,93.82,93.91,93.35,93.7,88537.0
2023-12-06 11:30:00,93.7,93.9,93.51,93.81,108725.0,93.7,93.9,93.51,93.81,108725.0
2023-12-06 12:00:00,93.83,94.31,93.72,94.24,62874.0,93.83,94.31,93.72,94.24,62874.0
2023-12-06 12:30:00,94.24,94.27,93.96,94.04,49736.0,94.24,94.27,93.96,94.04,49736.0
2023-12-06 13:00:00,94.04,94.27,93.93,94.19,60008.0,94.04,94.27,93.93,94.19,60008.0
2023-12-06 13:30:00,94.22,94.43,94.07,94.33,58044.0,94.22,94.43,94.07,94.33,58044.0
2023-12-06 14:00:00,94.29,94.44,93.97,93.98,72611.0,94.29,94.44,93.97,93.98,72611.0
2023-12-06 14:30:00,94.0,94.23,93.95,94.15,71073.0,94.0,94.23,93.95,94.15,71073.0
2023-12-06 15:00:00,94.16,94.3,93.98,94.17,79583.0,94.16,94.3,93.98,94.17,79583.0
2023-12-06 15:30:00,94.19,94.36,94.07,94.19,194226.0,94.19,94.36,94.07,94.19,194226.0
2023-12-07 09:30:00,94.43,94.43,93.62,93.72,72961.0,94.43,94.43,93.62,93.72,72961.0
2023-12-07 10:00:00,93.72,94.25,93.27,93.84,100306.0,93.72,94.25,93.27,93.84,100306.0
2023-12-07 10:30:00,93.87,94.66,93.82,94.53,117045.0,93.87,94.66,93.82,94.53,117045.0
2023-12-07 11:00:00,94.54,94.54,93.75,94.1,229969.0,94.54,94.54,93.75,94.1,229969.0
2023-12-07 11:30:00,94.11,94.58,94.06,94.35,119401.0,94.11,94.58,94.06,94.35,119401.0
2023-12-07 12:00:00,94.35,94.49,94.21,94.3,78901.0,94.35,94.49,94.21,94.3,78901.0
2023-12-07 12:30:00,94.32,94.61,94.21,94.48,105328.0,94.32,94.61,94.21,94.48,105328.0
2023-12-07 13:00:00,94.51,95.05,94.46,94.92,103014.0,94.51,95.05,94.46,94.92,103014.0
2023-12-07 13:30:00,94.93,95.19,94.82,95.11,93892.0,94.93,95.19,94.82,95.11,93892.0
2023-12-07 14:00:00,95.12,95.37,94.98,95.35,76838.0,95.12,95.37,94.98,95.35,76838.0
2023-12-07 14:30:00,95.36,95.42,94.96,95.05,217101.0,95.36,95.42,94.96,95.05,217101.0
2023-12-07 15:00:00,95.08,95.28,94.9,94.92,132841.0,95.08,95.28,94.9,94.92,132841.0
2023-12-07 15:30:00,94.92,95.06,94.69,94.93,114068.0,94.92,95.06,94.69,94.93,114068.0
2023-12-08 09:30:00,94.27,94.33,93.59,93.82,54804.0,94.27,94.33,93.59,93.82,54804.0
2023-12-08 10:00:00,93.83,94.23,93.54,93.61,62207.0,93.83,94.23,93.54,93.61,62207.0
2023-12-08 10:30:00,93.63,93.77,93.15,93.37,88363.0,93.63,93.77,93.15,93.37,88363.0
2023-12-08 11:00:00,93.35,93.38,92.64,92.73,96631.0,93.35,93.38,92.64,92.73,96631.0
2023-12-08 11:30:00,92.75,92.97,92.36,92.37,65721.0,92.75,92.97,92.36,92.37,65721.0
2023-12-08 12:00:00,92.38,92.8,92.37,92.8,93543.0,92.38,92.8,92.37,92.8,93543.0
2023-12-08 12:30:00,92.78,93.09,92.75,93.06,58463.0,92.78,93.09,92.75,93.06,58463.0
2023-12-08 13:00:00,93.1,93.24,92.99,93.21,58933.0,93.1,93.24,92.99,93.21,58933.0
2023-12-08 13:30:00,93.2,93.2,92.88,93.04,61959.0,93.2,93.2,92.88,93.04,61959.0
2023-12-08 14:00:00,93.05,93.38,92.99,93.33,82555.0,93.05,93.38,92.99,93.33,82555.0
2023-12-08 14:30:00,93.35,93.5,93.34,93.46,79023.0,93.35,93.5,93.34,93.46,79023.0
2023-12-08 15:00:00,93.46,93.46,92.75,92.75,62890.0,93.46,93.46,92.75,92.75,62890.0
2023-12-08 15:30:00,92.74,93.18,92.74,92.96,150155.0,92.74,93.18,92.74,92.96,150155.0
2023-12-11 09:30:00,92.48,93.11,92.44,93.0,28590.0,92.48,93.11,92.44,93.0,28590.0
2023-12-11 10:00:00,93.05,93.44,92.81,93.15,22650.0,93.05,93.44,92.81,93.15,22650.0
2023-12-11 10:30:00,93.2,93.38,92.96,93.08,40209.0,93.2,93.38,92.96,93.08,40209.0
2023-12-11 11:00:00,93.05,93.38,92.87,92.87,40262.0,93.05,93.38,92.87,92.87,40262.0
2023-12-11 11:30:00,92.9,93.4,92.82,93.39,43877.0,92.9,93.4,92.82,93.39,43877.0
2023-12-11 12:00:00,93.39,93.48,93.13,93.24,39926.0,93.39,93.48,93.13,93.24,39926.0
2023-12-11 12:30:00,93.23,93.53,93.22,93.48,22482.0,93.23,93.53,93.22,93.48,22482.0
2023-12-11 13:00:00,93.52,93.52,93.28,93.31,49015.0,93.52,93.52,93.28,93.31,49015.0
2023-12-11 13:30:00,93.32,93.51,93.22,93.28,40026.0,93.32,93.51,93.22,93.28,40026.0
2023-12-11 14:00:00,93.25,93.45,93.25,93.35,21722.0,93.25,93.45,93.25,93.35,21722.0
2023-12-11 14:30:00,93.35,93.72,93.28,93.7,80391.0,93.35,93.72,93.28,93.7,80391.0
2023-12-11 15:00:00,93.66,93.73,93.5,93.52,46625.0,93.66,93.73,93.5,93.52,46625.0
2023-12-11 15:30:00,93.49,93.71,93.42,93.5,133941.0,93.49,93.71,93.42,93.5,133941.0
2023-12-12 09:30:00,93.65,94.1,92.82,94.07,114931.0,93.65,94.1,92.82,94.07,114931.0
2023-12-12 10:00:00,94.13,94.42,93.85,93.96,34097.0,94.13,94.42,93.85,93.96,34097.0
2023-12-12 10:30:00,93.94,94.1,93.65,94.02,66026.0,93.94,94.1,93.65,94.02,66026.0
2023-12-12 11:00:00,94.03,94.39,93.96,94.36,26572.0,94.03,94.39,93.96,94.36,26572.0
2023-12-12 11:30:00,94.37,94.73,94.32,94.69,83306.0,94.37,94.73,94.32,94.69,83306.0
2023-12-12 12:00:00,94.67,95.46,94.67,95.45,50238.0,94.67,95.46,94.67,95.45,50238.0
2023-12-12 12:30:00,95.46,95.64,95.44,95.44,30883.0,95.46,95.64,95.44,95.44,30883.0
2023-12-12 13:00:00,95.44,95.63,95.4,95.49,18860.0,95.44,95.63,95.4,95.49,18860.0
2023-12-12 13:30:00,95.5,95.63,95.33,95.61,18099.0,95.5,95.63,95.33,95.61,18099.0
2023-12-12 14:00:00,95.63,95.82,95.38,95.75,115763.0,95.63,95.82,95.38,95.75,115763.0
2023-12-12 14:30:00,95.73,96.3,95.71,96.3,64401.0,95.73,96.3,95.71,96.3,64401.0
2023-12-12 15:00:00,96.27,96.53,96.02,96.05,59048.0,96.27,96.53,96.02,96.05,59048.0
2023-12-12 15:30:00,96.06,96.08,95.67,95.92,155985.0,96.06,96.08,95.67,95.92,155985.0
2023-12-13 09:30:00,95.3,96.69,95.3,96.46,49195.0,95.3,96.69,95.3,96.46,49195.0
2023-12-13 10:00:00,96.53,97.04,96.52,96.84,44954.0,96.53,97.04,96.52,96.84,44954.0
2023-12-13 10:30:00,96.8,97.18,96.62,97.18,36720.0,96.8,97.18,96.62,97.18,36720.0
2023-12-13 11:00:00,97.17,97.32,97.04,97.13,65340.0,97.17,97.32,97.04,97.13,65340.0
2023-12-13 11:30:00,97.08,97.13,96.53,96.57,44093.0,97.08,97.13,96.53,96.57,44093.0
2023-12-13 12:00:00,96.54,96.59,96.19,96.5,38816.0,96.54,96.59,96.19,96.5,38816.0
2023-12-13 12:30:00,96.54,96.82,96.5,96.7,72748.0,96.54,96.82,96.5,96.7,72748.0
2023-12-13 13:00:00,96.71,96.87,96.59,96.75,23000.0,96.71,96.87,96.59,96.75,23000.0
2023-12-13 13:30:00,96.74,96.91,96.68,96.91,64477.0,96.74,96.91,96.68,96.91,64477.0
2023-12-13 14:00:00,96.94,97.32,96.94,97.06,32041.0,96.94,97.32,96.94,97.06,32041.0
2023-12-13 14:30:00,97.04,97.54,96.91,97.48,105725.0,97.04,97.54,96.91,97.48,105725.0
2023-12-13 15:00:00,97.5,97.93,97.41,97.93,101248.0,97.5,97.93,97.41,97.93,101248.0
2023-12-13 15:30:00,97.96,98.67,97.82,98.58,256210.0,97.96,98.67,97.82,98.58,256210.0
2023-12-14 09:30:00,99.17,99.56,98.61,99.05,103811.0,99.17,99.56,98.61,99.05,103811.0
2023-12-14 10:00:00,99.05,99.18,98.22,98.61,133130.0,99.05,99.18,98.22,98.61,133130.0
2023-12-14 10:30:00,98.51,99.1,98.45,98.85,70083.0,98.51,99.1,98.45,98.85,70083.0
2023-12-14 11:00:00,98.85,98.89,98.16,98.26,66859.0,98.85,98.89,98.16,98.26,66859.0
2023-12-14 11:30:00,98.27,98.35,98.12,98.28,52705.0,98.27,98.35,98.12,98.28,52705.0
2023-12-14 12:00:00,98.31,98.45,97.99,98.01,47007.0,98.31,98.45,97.99,98.01,47007.0
2023-12-14 12:30:00,98.02,98.03,97.49,97.49,55701.0,98.02,98.03,97.49,97.49,55701.0
2023-12-14 13:00:00,97.46,97.68,97.36,97.37,46195.0,97.46,97.68,97.36,97.37,46195.0
2023-12-14 13:30:00,97.37,97.78,97.04,97.22,108976.0,97.37,97.78,97.04,97.22,108976.0
2023-12-14 14:00:00,97.22,97.71,97.14,97.65,74959.0,97.22,97.71,97.14,97.65,74959.0
2023-12-14 14:30:00,97.65,97.69,97.46,97.62,68175.0,97.65,97.69,97.46,97.62,68175.0
2023-12-14 15:00:00,97.6,98.07,97.58,98.07,87958.0,97.6,98.07,97.58,98.07,87958.0
2023-12-14 15:30:00,98.1,98.26,97.38,97.62,212075.0,98.1,98.26,97.38,97.62,212075.0
2023-12-15 09:30:00,97.67,98.36,96.99,97.02,49858.0,97.67,98.36,96.99,97.02,49858.0
2023-12-15 10:00:00,96.88,97.09,96.71,96.87,32078.0,96.88,97.09,96.71,96.87,32078.0
2023-12-15 10:30:00,96.85,97.11,96.48,96.96,28999.0,96.85,97.11,96.48,96.96,28999.0
2023-12-15 11:00:00,96.98,97.09,96.33,96.33,38945.0,96.98,97.09,96.33,96.33,38945.0
2023-12-15 11:30:00,96.31,96.52,96.21,96.5,29082.0,96.31,96.52,96.21,96.5,29082.0
2023-12-15 12:00:00,96.51,97.06,96.46,96.98,34658.0,96.51,97.06,96.46,96.98,34658.0
2023-12-15 12:30:00,96.98,96.98,96.27,96.29,23900.0,96.98,96.98,96.27,96.29,23900.0
2023-12-15 13:00:00,96.25,96.47,96.09,96.45,35081.0,96.25,96.47,96.09,96.45,35081.0
2023-12-15 13:30:00,96.47,96.73,96.18,96.69,42280.0,96.47,96.73,96.18,96.69,42280.0
2023-12-15 14:00:00,96.68,96.93,96.67,96.88,18413.0,96.68,96.93,96.67,96.88,18413.0
2023-12-15 14:30:00,96.86,97.08,96.86,96.98,20728.0,96.86,97.08,96.86,96.98,20728.0
2023-12-15 15:00:00,96.99,97.13,96.92,97.11,37618.0,96.99,97.13,96.92,97.11,37618.0
2023-12-15 15:30:00,97.15,97.4,96.96,97.12,85635.0,97.15,97.4,96.96,97.12,85635.0
2023-12-18 09:30:00,97.54,97.78,96.42,96.55,30109.0,97.54,97.78,96.42,96.55,30109.0
2023-12-18 10:00:00,96.71,96.77,96.02,96.39,21560.0,96.71,96.77,96.02,96.39,21560.0
2023-12-18 10:30:00,96.48,96.48,96.02,96.17,26201.0,96.48,96.48,96.02,96.17,26201.0
2023-12-18 11:00:00,96.17,96.33,95.76,95.84,65718.0,96.17,96.33,95.76,95.84,65718.0
2023-12-18 11:30:00,95.88,96.07,95.74,96.02,81220.0,95.88,96.07,95.74,96.02,81220.0
2023-12-18 12:00:00,96.02,96.33,96.0,96.14,47367.0,96.02,96.33,96.0,96.14,47367.0
2023-12-18 12:30:00,96.15,96.78,96.1,96.73,48452.0,96.15,96.78,96.1,96.73,48452.0
2023-12-18 13:00:00,96.69,96.75,96.29,96.3,9681.0,96.69,96.75,96.29,96.3,9681.0
2023-12-18 13:30:00,96.24,96.46,96.13,96.23,16634.0,96.24,96.46,96.13,96.23,16634.0
2023-12-18 14:00:00,96.25,96.48,96.16,96.31,16534.0,96.25,96.48,96.16,96.31,16534.0
2023-12-18 14:30:00,96.33,96.55,96.29,96.38,51140.0,96.33,96.55,96.29,96.38,51140.0
2023-12-18 15:00:00,96.42,96.5,96.29,96.38,32191.0,96.42,96.5,96.29,96.38,32191.0
2023-12-18 15:30:00,96.38,96.5,96.13,96.24,130854.0,96.38,96.5,96.13,96.24,130854.0
2023-12-19 09:30:00,96.92,97.13,96.54,96.92,42335.0,96.92,97.13,96.54,96.92,42335.0
2023-12-19 10:00:00,96.96,96.96,96.34,96.64,21722.0,96.96,96.96,96.34,96.64,21722.0
2023-12-19 10:30:00,96.62,96.77,96.39,96.67,23579.0,96.62,96.77,96.39,96.67,23579.0
2023-12-19 11:00:00,96.66,96.85,96.62,96.77,21212.0,96.66,96.85,96.62,96.77,21212.0
2023-12-19 11:30:00,96.79,96.89,96.51,96.52,14781.0,96.79,96.89,96.51,96.52,14781.0
2023-12-19 12:00:00,96.46,96.58,96.45,96.58,18641.0,96.46,96.58,96.45,96.58,18641.0
2023-12-19 12:30:00,96.59,96.61,96.41,96.52,15636.0,96.59,96.61,96.41,96.52,15636.0
2023-12-19 13:00:00,96.54,96.59,96.35,96.41,16647.0,96.54,96.59,96.35,96.41,16647.0
2023-12-19 13:30:00,96.43,96.51,96.34,96.42,11844.0,96.43,96.51,96.34,96.42,11844.0
2023-12-19 14:00:00,96.44,96.56,96.43,96.51,21379.0,96.44,96.56,96.43,96.51,21379.0
2023-12-19 14:30:00,96.52,96.7,96.51,96.55,28782.0,96.52,96.7,96.51,96.55,28782.0
2023-12-19 15:00:00,96.53,96.6,96.36,96.54,24335.0,96.53,96.6,96.36,96.54,24335.0
2023-12-19 15:30:00,96.55,96.77,96.54,96.54,84888.0,96.55,96.77,96.54,96.54,84888.0
2023-12-20 09:30:00,96.26,96.39,95.49,95.6,37488.0,96.26,96.39,95.49,95.6,37488.0
2023-12-20 10:00:00,95.59,95.67,94.58,94.97,60596.0,95.59,95.67,94.58,94.97,60596.0
2023-12-20 10:30:00,94.98,95.02,94.72,94.88,40973.0,94.98,95.02,94.72,94.88,40973.0
2023-12-20 11:00:00,94.97,95.05,94.37,94.45,42123.0,94.97,95.05,94.37,94.45,42123.0
2023-12-20 11:30:00,94.45,94.67,94.18,94.2,53514.0,94.45,94.67,94.18,94.2,53514.0
2023-12-20 12:00:00,94.2,94.73,94.17,94.59,43715.0,94.2,94.73,94.17,94.59,43715.0
2023-12-20 12:30:00,94.58,94.65,94.06,94.15,77593.0,94.58,94.65,94.06,94.15,77593.0
2023-12-20 13:00:00,94.15,94.4,94.13,94.24,50341.0,94.15,94.4,94.13,94.24,50341.0
2023-12-20 13:30:00,94.26,94.46,94.01,94.01,61342.0,94.26,94.46,94.01,94.01,61342.0
2023-12-20 14:00:00,94.02,94.4,93.88,94.34,82846.0,94.02,94.4,93.88,94.34,82846.0
2023-12-20 14:30:00,94.34,94.53,93.36,93.36,44517.0,94.34,94.53,93.36,93.36,44517.0
2023-12-20 15:00:00,93.33,93.45,92.92,92.98,58634.0,93.33,93.45,92.92,92.98,58634.0
2023-12-20 15:30:00,92.96,93.17,92.52,92.62,218066.0,92.96,93.17,92.52,92.62,218066.0
2023-12-21 09:30:00,93.99,96.27,93.99,95.36,101308.0,93.99,96.27,93.99,95.36,101308.0
2023-12-21 10:00:00,95.35,95.35,94.92,95.02,32985.0,95.35,95.35,94.92,95.02,32985.0
2023-12-21 10:30:00,95.08,95.23,94.8,94.86,35867.0,95.08,95.23,94.8,94.86,35867.0
2023-12-21 11:00:00,94.92,95.02,94.7,94.88,58046.0,94.92,95.02,94.7,94.88,58046.0
2023-12-21 11:30:00,94.88,95.01,94.8,94.93,38977.0,94.88,95.01,94.8,94.93,38977.0
2023-12-21 12:00:00,94.91,94.97,94.41,94.44,64322.0,94.91,94.97,94.41,94.44,64322.0
2023-12-21 12:30:00,94.46,94.69,94.3,94.51,46658.0,94.46,94.69,94.3,94.51,46658.0
2023-12-21 13:00:00,94.59,94.72,94.36,94.59,37587.0,94.59,94.72,94.36,94.59,37587.0
2023-12-21 13:30:00,94.59,95.05,94.52,95.02,18772.0,94.59,95.05,94.52,95.02,18772.0
2023-12-21 14:00:00,95.05,95.19,94.92,95.03,53365.0,95.05,95.19,94.92,95.03,53365.0
2023-12-21 14:30:00,95.02,95.17,94.81,94.81,33725.0,95.02,95.17,94.81,94.81,33725.0
2023-12-21 15:00:00,94.82,95.08,94.81,95.01,30893.0,94.82,95.08,94.81,95.01,30893.0
2023-12-21 15:30:00,95.03,95.19,94.9,95.19,142464.0,95.03,95.19,94.9,95.19,142464.0
2023-12-22 09:30:00,95.22,97.34,95.18,97.14,358618.0,95.22,97.34,95.18,97.14,358618.0
2023-12-22 10:00:00,97.13,97.71,97.0,97.47,43495.0,97.13,97.71,97.0,97.47,43495.0
2023-12-22 10:30:00,97.41,97.55,97.05,97.26,45445.0,97.41,97.55,97.05,97.26,45445.0
2023-12-22 11:00:00,97.2,97.56,97.13,97.56,18140.0,97.2,97.56,97.13,97.56,18140.0
2023-12-22 11:30:00,97.56,97.64,97.18,97.21,83919.0,97.56,97.64,97.18,97.21,83919.0
2023-12-22 12:00:00,97.21,97.24,96.54,96.56,54950.0,97.21,97.24,96.54,96.56,54950.0
2023-12-22 12:30:00,96.53,96.58,96.27,96.42,102355.0,96.53,96.58,96.27,96.42,102355.0
2023-12-22 13:00:00,96.39,96.42,96.04,96.33,61661.0,96.39,96.42,96.04,96.33,61661.0
2023-12-22 13:30:00,96.29,96.41,96.09,96.12,88103.0,96.29,96.41,96.09,96.12,88103.0
2023-12-22 14:00:00,96.1,96.1,95.37,95.43,111522.0,96.1,96.1,95.37,95.43,111522.0
2023-12-22 14:30:00,95.42,95.96,95.31,95.52,160941.0,95.42,95.96,95.31,95.52,160941.0
2023-12-22 15:00:00,95.54,95.99,95.36,95.66,1093267.0,95.54,95.99,95.36,95.66,1093267.0
2023-12-22 15:30:00,95.68,96.97,95.6,96.24,577397.0,95.68,96.97,95.6,96.24,577397.0
2023-12-26 09:30:00,96.38,96.91,96.02,96.51,30139.0,96.38,96.91,96.02,96.51,30139.0
2023-12-26 10:00:00,96.53,96.76,96.4,96.46,24476.0,96.53,96.76,96.4,96.46,24476.0
2023-12-26 10:30:00,96.45,96.51,96.23,96.25,21503.0,96.45,96.51,96.23,96.25,21503.0
2023-12-26 11:00:00,96.21,96.27,95.85,95.94,20112.0,96.21,96.27,95.85,95.94,20112.0
2023-12-26 11:30:00,95.98,96.19,95.93,96.01,15845.0,95.98,96.19,95.93,96.01,15845.0
2023-12-26 12:00:00,95.95,96.41,95.89,96.25,30940.0,95.95,96.41,95.89,96.25,30940.0
2023-12-26 12:30:00,96.29,96.42,96.19,96.22,29245.0,96.29,96.42,96.19,96.22,29245.0
2023-12-26 13:00:00,96.2,96.29,96.16,96.25,12242.0,96.2,96.29,96.16,96.25,12242.0
2023-12-26 13:30:00,96.23,96.34,96.2,96.27,15606.0,96.23,96.34,96.2,96.27,15606.0
2023-12-26 14:00:00,96.23,96.33,96.19,96.23,24709.0,96.23,96.33,96.19,96.23,24709.0
2023-12-26 14:30:00,96.19,96.43,96.19,96.33,17423.0,96.19,96.43,96.19,96.33,17423.0
2023-12-26 15:00:00,96.26,96.59,96.26,96.55,21039.0,96.26,96.59,96.26,96.55,21039.0
2023-12-26 15:30:00,96.55,96.71,96.36,96.46,125691.0,96.55,96.71,96.36,96.46,125691.0
2023-12-27 09:30:00,97.18,97.18,96.35,96.65,30495.0,97.18,97.18,96.35,96.65,30495.0
2023-12-27 10:00:00,96.69,96.83,96.55,96.66,27617.0,96.69,96.83,96.55,96.66,27617.0
2023-12-27 10:30:00,96.63,96.69,96.44,96.65,36575.0,96.63,96.69,96.44,96.65,36575.0
2023-12-27 11:00:00,96.6,96.95,96.57,96.85,21241.0,96.6,96.95,96.57,96.85,21241.0
2023-12-27 11:30:00,96.77,96.94,96.71,96.84,18795.0,96.77,96.94,96.71,96.84,18795.0
2023-12-27 12:00:00,96.83,97.14,96.8,97.06,21261.0,96.83,97.14,96.8,97.06,21261.0
2023-12-27 12:30:00,97.08,97.1,96.8,96.84,17425.0,97.08,97.1,96.8,96.84,17425.0
2023-12-27 13:00:00,96.86,97.23,96.82,96.95,23396.0,96.86,97.23,96.82,96.95,23396.0
2023-12-27 13:30:00,96.94,97.19,96.87,97.05,22794.0,96.94,97.19,96.87,97.05,22794.0
2023-12-27 14:00:00,96.99,97.69,96.88,97.66,45486.0,96.99,97.69,96.88,97.66,45486.0
2023-12-27 14:30:00,97.64,97.86,97.5,97.82,54305.0,97.64,97.86,97.5,97.82,54305.0
2023-12-27 15:00:00,97.8,97.97,97.74,97.89,52762.0,97.8,97.97,97.74,97.89,52762.0
2023-12-27 15:30:00,97.89,98.02,97.8,97.87,145521.0,97.89,98.02,97.8,97.87,145521.0
2023-12-28 09:30:00,98.01,98.24,97.53,97.99,23524.0,98.01,98.24,97.53,97.99,23524.0
2023-12-28 10:00:00,97.94,98.35,97.9,98.29,26666.0,97.94,98.35,97.9,98.29,26666.0
2023-12-28 10:30:00,98.27,98.54,98.12,98.31,36476.0,98.27,98.54,98.12,98.31,36476.0
2023-12-28 11:00:00,98.25,98.28,97.94,98.12,30134.0,98.25,98.28,97.94,98.12,30134.0
2023-12-28 11:30:00,98.09,98.14,97.57,97.57,8559.0,98.09,98.14,97.57,97.57,8559.0
2023-12-28 12:00:00,97.58,97.69,97.41,97.48,11865.0,97.58,97.69,97.41,97.48,11865.0
2023-12-28 12:30:00,97.48,97.71,97.45,97.47,15309.0,97.48,97.71,97.45,97.47,15309.0
2023-12-28 13:00:00,97.48,97.48,97.19,97.23,9296.0,97.48,97.48,97.19,97.23,9296.0
2023-12-28 13:30:00,97.18,97.24,96.95,97.1,14039.0,97.18,97.24,96.95,97.1,14039.0
2023-12-28 14:00:00,97.14,97.24,97.01,97.24,5772.0,97.14,97.24,97.01,97.24,5772.0
2023-12-28 14:30:00,97.26,97.38,96.95,96.95,22754.0,97.26,97.38,96.95,96.95,22754.0
2023-12-28 15:00:00,96.95,97.1,96.82,96.94,33100.0,96.95,97.1,96.82,96.94,33100.0
2023-12-28 15:30:00,96.94,97.51,96.94,97.13,68885.0,96.94,97.51,96.94,97.13,68885.0
2023-12-29 09:30:00,96.85,97.43,96.33,96.97,23708.0,96.85,97.43,96.33,96.97,23708.0
2023-12-29 10:00:00,96.98,97.16,96.81,97.0,28481.0,96.98,97.16,96.81,97.0,28481.0
2023-12-29 10:30:00,96.99,97.05,96.66,96.77,26192.0,96.99,97.05,96.66,96.77,26192.0
2023-12-29 11:00:00,96.77,96.79,96.3,96.36,10557.0,96.77,96.79,96.3,96.36,10557.0
2023-12-29 11:30:00,96.4,96.43,96.17,96.31,9054.0,96.4,96.43,96.17,96.31,9054.0
2023-12-29 12:00:00,96.26,96.37,96.1,96.26,12081.0,96.26,96.37,96.1,96.26,12081.0
2023-12-29 12:30:00,96.27,96.4,96.09,96.4,18407.0,96.27,96.4,96.09,96.4,18407.0
2023-12-29 13:00:00,96.3,96.49,96.29,96.32,4802.0,96.3,96.49,96.29,96.32,4802.0
2023-12-29 13:30:00,96.23,96.42,96.19,96.23,12208.0,96.23,96.42,96.19,96.23,12208.0
2023-12-29 14:00:00,96.26,96.33,96.16,96.31,8604.0,96.26,96.33,96.16,96.31,8604.0
2023-12-29 14:30:00,96.33,96.65,96.28,96.64,18862.0,96.33,96.65,96.28,96.64,18862.0
2023-12-29 15:00:00,96.6,96.6,96.33,96.4,15792.0,96.6,96.6,96.33,96.4,15792.0
2023-12-29 15:30:00,96.42,96.57,96.23,96.44,104274.0,96.42,96.57,96.23,96.44,104274.0
2024-01-02 09:30:00,96.35,98.16,96.03,97.88,58415.0,96.35,98.16,96.03,97.88,58415.0
2024-01-02 10:00:00,97.88,98.28,97.85,97.97,49765.0,97.88,98.28,97.85,97.97,49765.0
2024-01-02 10:30:00,97.95,98.22,97.76,98.17,51178.0,97.95,98.22,97.76,98.17,51178.0
2024-01-02 11:00:00,98.19,98.19,97.89,98.01,46013.0,98.19,98.19,97.89,98.01,46013.0
2024-01-02 11:30:00,98.01,98.1,97.83,98.02,27608.0,98.01,98.1,97.83,98.02,27608.0
2024-01-02 12:00:00,98.02,98.09,97.85,97.94,26757.0,98.02,98.09,97.85,97.94,26757.0
2024-01-02 12:30:00,97.96,98.1,97.59,97.6,25331.0,97.96,98.1,97.59,97.6,25331.0
2024-01-02 13:00:00,97.57,97.69,97.42,97.59,23362.0,97.57,97.69,97.42,97.59,23362.0
2024-01-02 13:30:00,97.59,97.78,97.51,97.55,42002.0,97.59,97.78,97.51,97.55,42002.0
2024-01-02 14:00:00,97.53,97.71,97.25,97.59,46610.0,97.53,97.71,97.25,97.59,46610.0
2024-01-02 14:30:00,97.58,97.61,97.38,97.43,35488.0,97.58,97.61,97.38,97.43,35488.0
2024-01-02 15:00:00,97.4,97.82,97.23,97.79,63151.0,97.4,97.82,97.23,97.79,63151.0
2024-01-02 15:30:00,97.78,98.1,97.63,98.08,124999.0,97.78,98.1,97.63,98.08,124999.0
2024-01-03 09:30:00,98.2,98.99,97.45,97.52,57899.0,98.2,98.99,97.45,97.52,57899.0
2024-01-03 10:00:00,97.4,97.8,96.85,97.19,40266.0,97.4,97.8,96.85,97.19,40266.0
2024-01-03 10:30:00,97.03,97.5,96.93,97.18,37349.0,97.03,97.5,96.93,97.18,37349.0
2024-01-03 11:00:00,97.17,97.25,96.87,96.95,12606.0,97.17,97.25,96.87,96.95,12606.0
2024-01-03 11:30:00,96.98,97.01,96.68,96.72,20985.0,96.98,97.01,96.68,96.72,20985.0
2024-01-03 12:00:00,96.75,96.83,96.44,96.61,25214.0,96.75,96.83,96.44,96.61,25214.0
2024-01-03 12:30:00,96.58,97.2,96.58,97.2,30493.0,96.58,97.2,96.58,97.2,30493.0
2024-01-03 13:00:00,97.17,97.29,96.97,96.99,24239.0,97.17,97.29,96.97,96.99,24239.0
2024-01-03 13:30:00,96.99,97.29,96.94,97.18,36572.0,96.99,97.29,96.94,97.18,36572.0
2024-01-03 14:00:00,97.16,97.31,96.98,97.25,19660.0,97.16,97.31,96.98,97.25,19660.0
2024-01-03 14:30:00,97.31,97.33,96.96,97.0,20859.0,97.31,97.33,96.96,97.0,20859.0
2024-01-03 15:00:00,97.0,97.0,96.08,96.27,20517.0,97.0,97.0,96.08,96.27,20517.0
2024-01-03 15:30:00,96.29,96.73,96.13,96.69,185033.0,96.29,96.73,96.13,96.69,185033.0
2024-01-04 09:30:00,96.67,97.48,96.5,96.63,36006.0,96.67,97.48,96.5,96.63,36006.0
2024-01-04 10:00:00,96.61,97.05,96.6,96.92,23703.0,96.61,97.05,96.6,96.92,23703.0
2024-01-04 10:30:00,96.9,97.34,96.78,97.3,33944.0,96.9,97.34,96.78,97.3,33944.0
2024-01-04 11:00:00,97.34,97.45,96.9,97.4,25687.0,97.34,97.45,96.9,97.4,25687.0
2024-01-04 11:30:00,97.32,97.55,97.27,97.27,19881.0,97.32,97.55,97.27,97.27,19881.0
2024-01-04 12:00:00,97.24,97.27,97.03,97.23,29308.0,97.24,97.27,97.03,97.23,29308.0
2024-01-04 12:30:00,97.13,97.2,96.97,97.04,13532.0,97.13,97.2,96.97,97.04,13532.0
2024-01-04 13:00:00,97.07,97.38,96.97,97.38,14956.0,97.07,97.38,96.97,97.38,14956.0
2024-01-04 13:30:00,97.4,97.65,97.35,97.51,18848.0,97.4,97.65,97.35,97.51,18848.0
2024-01-04 14:00:00,97.51,97.63,97.42,97.59,37457.0,97.51,97.63,97.42,97.59,37457.0
2024-01-04 14:30:00,97.53,98.03,97.5,98.0,52511.0,97.53,98.03,97.5,98.0,52511.0
2024-01-04 15:00:00,98.02,98.44,97.88,98.21,78183.0,98.02,98.44,97.88,98.21,78183.0
2024-01-04 15:30:00,98.15,98.33,97.71,97.73,162618.0,98.15,98.33,97.71,97.73,162618.0
2024-01-05 09:30:00,96.64,96.73,95.81,96.18,28239.0,96.64,96.73,95.81,96.18,28239.0
2024-01-05 10:00:00,96.35,96.77,96.35,96.56,20265.0,96.35,96.77,96.35,96.56,20265.0
2024-01-05 10:30:00,96.53,96.97,96.45,96.8,17416.0,96.53,96.97,96.45,96.8,17416.0
2024-01-05 11:00:00,96.8,96.85,96.21,96.26,15378.0,96.8,96.85,96.21,96.26,15378.0
2024-01-05 11:30:00,96.3,96.3,96.14,96.22,9850.0,96.3,96.3,96.14,96.22,9850.0
2024-01-05 12:00:00,96.22,96.24,96.04,96.1,18869.0,96.22,96.24,96.04,96.1,18869.0
2024-01-05 12:30:00,96.1,96.58,96.05,96.51,19239.0,96.1,96.58,96.05,96.51,19239.0
2024-01-05 13:00:00,96.51,96.73,96.46,96.7,12952.0,96.51,96.73,96.46,96.7,12952.0
2024-01-05 13:30:00,96.77,97.08,96.77,96.98,19490.0,96.77,97.08,96.77,96.98,19490.0
2024-01-05 14:00:00,96.98,97.04,96.81,96.86,15852.0,96.98,97.04,96.81,96.86,15852.0
2024-01-05 14:30:00,96.89,96.93,96.59,96.61,14967.0,96.89,96.93,96.59,96.61,14967.0
2024-01-05 15:00:00,96.62,96.92,96.59,96.78,23739.0,96.62,96.92,96.59,96.78,23739.0
2024-01-05 15:30:00,96.8,96.92,96.43,96.47,103510.0,96.8,96.92,96.43,96.47,103510.0
2024-01-08 09:30:00,96.44,96.44,94.92,95.18,43786.0,96.44,96.44,94.92,95.18,43786.0
2024-01-08 10:00:00,95.47,96.02,95.35,95.78,24210.0,95.47,96.02,95.35,95.78,24210.0
2024-01-08 10:30:00,95.82,96.07,95.49,95.51,32821.0,95.82,96.07,95.49,95.51,32821.0
2024-01-08 11:00:00,95.53,95.82,95.43,95.68,24941.0,95.53,95.82,95.43,95.68,24941.0
2024-01-08 11:30:00,95.64,95.94,95.55,95.87,12603.0,95.64,95.94,95.55,95.87,12603.0
2024-01-08 12:00:00,95.86,96.07,95.8,95.97,13895.0,95.86,96.07,95.8,95.97,13895.0
2024-01-08 12:30:00,95.95,96.41,95.87,96.41,9296.0,95.95,96.41,95.87,96.41,9296.0
2024-01-08 13:00:00,96.45,96.81,96.38,96.78,10955.0,96.45,96.81,96.38,96.78,10955.0
2024-01-08 13:30:00,96.77,98.19,96.62,98.03,92069.0,96.77,98.19,96.62,98.03,92069.0
2024-01-08 14:00:00,97.97,98.83,97.97,98.67,51046.0,97.97,98.83,97.97,98.67,51046.0
2024-01-08 14:30:00,98.66,99.14,98.66,99.04,58064.0,98.66,99.14,98.66,99.04,58064.0
2024-01-08 15:00:00,99.01,99.25,98.92,99.12,41603.0,99.01,99.25,98.92,99.12,41603.0
2024-01-08 15:30:00,99.12,99.17,98.76,98.98,95334.0,99.12,99.17,98.76,98.98,95334.0
2024-01-09 09:30:00,98.19,98.23,96.8,97.52,68714.0,98.19,98.23,96.8,97.52,68714.0
2024-01-09 10:00:00,97.52,97.93,96.77,96.84,70033.0,97.52,97.93,96.77,96.84,70033.0
2024-01-09 10:30:00,96.8,96.91,96.57,96.61,26215.0,96.8,96.91,96.57,96.61,26215.0
2024-01-09 11:00:00,96.62,96.91,96.57,96.84,29920.0,96.62,96.91,96.57,96.84,29920.0
2024-01-09 11:30:00,96.86,97.01,96.4,96.41,25094.0,96.86,97.01,96.4,96.41,25094.0
2024-01-09 12:00:00,96.41,96.42,95.89,95.95,53057.0,96.41,96.42,95.89,95.95,53057.0
2024-01-09 12:30:00,95.92,95.92,95.55,95.66,26921.0,95.92,95.92,95.55,95.66,26921.0
2024-01-09 13:00:00,95.66,95.8,95.2,95.27,16051.0,95.66,95.8,95.2,95.27,16051.0
2024-01-09 13:30:00,95.2,95.47,95.17,95.42,30941.0,95.2,95.47,95.17,95.42,30941.0
2024-01-09 14:00:00,95.41,95.57,95.23,95.25,80083.0,95.41,95.57,95.23,95.25,80083.0
2024-01-09 14:30:00,95.26,95.63,95.24,95.51,21590.0,95.26,95.63,95.24,95.51,21590.0
2024-01-09 15:00:00,95.51,95.94,95.45,95.67,84066.0,95.51,95.94,95.45,95.67,84066.0
2024-01-09 15:30:00,95.72,96.16,95.29,96.15,172881.0,95.72,96.16,95.29,96.15,172881.0
2024-01-10 09:30:00,96.38,96.95,96.07,96.52,62133.0,96.38,96.95,96.07,96.52,62133.0
2024-01-10 10:00:00,96.58,96.79,96.5,96.7,31355.0,96.58,96.79,96.5,96.7,31355.0
2024-01-10 10:30:00,96.66,96.79,95.52,95.87,35258.0,96.66,96.79,95.52,95.87,35258.0
2024-01-10 11:00:00,95.89,96.01,95.33,95.48,29309.0,95.89,96.01,95.33,95.48,29309.0
2024-01-10 11:30:00,95.48,95.6,95.24,95.34,21268.0,95.48,95.6,95.24,95.34,21268.0
2024-01-10 12:00:00,95.33,95.33,95.08,95.08,17598.0,95.33,95.33,95.08,95.08,17598.0
2024-01-10 12:30:00,95.1,95.26,95.05,95.2,17364.0,95.1,95.26,95.05,95.2,17364.0
2024-01-10 13:00:00,95.22,95.36,95.03,95.22,22355.0,95.22,95.36,95.03,95.22,22355.0
2024-01-10 13:30:00,95.22,95.43,95.2,95.43,21716.0,95.22,95.43,95.2,95.43,21716.0
2024-01-10 14:00:00,95.45,95.57,95.39,95.5,16562.0,95.45,95.57,95.39,95.5,16562.0
2024-01-10 14:30:00,95.53,95.86,95.49,95.84,22917.0,95.53,95.86,95.49,95.84,22917.0
2024-01-10 15:00:00,95.81,96.04,95.69,95.72,36517.0,95.81,96.04,95.69,95.72,36517.0
2024-01-10 15:30:00,95.7,95.94,95.42,95.89,172667.0,95.7,95.94,95.42,95.89,172667.0
2024-01-11 09:30:00,95.13,95.72,94.52,95.52,74722.0,95.13,95.72,94.52,95.52,74722.0
2024-01-11 10:00:00,95.59,95.75,95.33,95.55,67375.0,95.59,95.75,95.33,95.55,67375.0
2024-01-11 10:30:00,95.55,96.07,95.47,95.57,23652.0,95.55,96.07,95.47,95.57,23652.0
2024-01-11 11:00:00,95.59,95.68,95.34,95.49,20943.0,95.59,95.68,95.34,95.49,20943.0
2024-01-11 11:30:00,95.55,95.81,95.49,95.56,22737.0,95.55,95.81,95.49,95.56,22737.0
2024-01-11 12:00:00,95.65,95.97,95.53,95.53,24840.0,95.65,95.97,95.53,95.53,24840.0
2024-01-11 12:30:00,95.5,95.98,95.49,95.88,10223.0,95.5,95.98,95.49,95.88,10223.0
2024-01-11 13:00:00,95.75,95.96,95.75,95.78,10682.0,95.75,95.96,95.75,95.78,10682.0
2024-01-11 13:30:00,95.79,96.16,95.73,96.16,12589.0,95.79,96.16,95.73,96.16,12589.0
2024-01-11 14:00:00,96.18,96.29,96.02,96.11,10023.0,96.18,96.29,96.02,96.11,10023.0
2024-01-11 14:30:00,96.21,96.31,96.04,96.31,34849.0,96.21,96.31,96.04,96.31,34849.0
2024-01-11 15:00:00,96.27,96.27,96.06,96.12,33435.0,96.27,96.27,96.06,96.12,33435.0
2024-01-11 15:30:00,96.09,96.65,95.85,96.0,200397.0,96.09,96.65,95.85,96.0,200397.0
2024-01-12 09:30:00,95.51,96.6,95.06,95.4,78512.0,95.51,96.6,95.06,95.4,78512.0
2024-01-12 10:00:00,95.28,95.55,94.23,94.38,57619.0,95.28,95.55,94.23,94.38,57619.0
2024-01-12 10:30:00,94.31,94.96,94.3,94.62,54278.0,94.31,94.96,94.3,94.62,54278.0
2024-01-12 11:00:00,94.64,94.64,94.1,94.21,36066.0,94.64,94.64,94.1,94.21,36066.0
2024-01-12 11:30:00,94.2,94.33,93.83,93.84,117334.0,94.2,94.33,93.83,93.84,117334.0
2024-01-12 12:00:00,93.81,93.94,93.62,93.73,101197.0,93.81,93.94,93.62,93.73,101197.0
2024-01-12 12:30:00,93.7,93.82,93.13,93.23,59423.0,93.7,93.82,93.13,93.23,59423.0
2024-01-12 13:00:00,93.21,93.53,93.21,93.4,31808.0,93.21,93.53,93.21,93.4,31808.0
2024-01-12 13:30:00,93.38,93.48,93.24,93.45,26623.0,93.38,93.48,93.24,93.45,26623.0
2024-01-12 14:00:00,93.45,93.6,93.36,93.47,71158.0,93.45,93.6,93.36,93.47,71158.0
2024-01-12 14:30:00,93.45,93.67,93.3,93.61,47409.0,93.45,93.67,93.3,93.61,47409.0
2024-01-12 15:00:00,93.61,93.61,93.06,93.28,79409.0,93.61,93.61,93.06,93.28,79409.0
2024-01-12 15:30:00,93.28,93.35,92.96,93.35,213735.0,93.28,93.35,92.96,93.35,213735.0
2024-01-16 09:30:00,92.97,93.45,92.08,93.08,26269.0,92.97,93.45,92.08,93.08,26269.0
2024-01-16 10:00:00,93.11,94.08,93.11,93.4,28800.0,93.11,94.08,93.11,93.4,28800.0
2024-01-16 10:30:00,93.41,93.54,93.11,93.28,20967.0,93.41,93.54,93.11,93.28,20967.0
2024-01-16 11:00:00,93.24,93.84,93.06,93.74,18050.0,93.24,93.84,93.06,93.74,18050.0
2024-01-16 11:30:00,93.77,94.01,93.63,93.72,18001.0,93.77,94.01,93.63,93.72,18001.0
2024-01-16 12:00:00,93.72,93.91,93.51,93.72,16046.0,93.72,93.91,93.51,93.72,16046.0
2024-01-16 12:30:00,93.71,94.06,93.64,93.81,15388.0,93.71,94.06,93.64,93.81,15388.0
2024-01-16 13:00:00,93.78,94.03,93.73,93.87,28902.0,93.78,94.03,93.73,93.87,28902.0
2024-01-16 13:30:00,93.87,93.87,93.44,93.61,12466.0,93.87,93.87,93.44,93.61,12466.0
2024-01-16 14:00:00,93.69,93.72,93.43,93.58,17149.0,93.69,93.72,93.43,93.58,17149.0
2024-01-16 14:30:00,93.63,93.83,93.5,93.62,14491.0,93.63,93.83,93.5,93.62,14491.0
2024-01-16 15:00:00,93.64,93.75,93.53,93.59,17641.0,93.64,93.75,93.53,93.59,17641.0
2024-01-16 15:30:00,93.61,93.62,93.32,93.47,69094.0,93.61,93.62,93.32,93.47,69094.0
2024-01-17 09:30:00,93.27,93.4,92.1,93.4,18932.0,93.27,93.4,92.1,93.4,18932.0
2024-01-17 10:00:00,93.47,93.88,93.24,93.45,22173.0,93.47,93.88,93.24,93.45,22173.0
2024-01-17 10:30:00,93.52,93.63,93.23,93.4,47989.0,93.52,93.63,93.23,93.4,47989.0
2024-01-17 11:00:00,93.43,93.55,93.1,93.21,23813.0,93.43,93.55,93.1,93.21,23813.0
2024-01-17 11:30:00,93.18,93.3,93.07,93.27,19852.0,93.18,93.3,93.07,93.27,19852.0
2024-01-17 12:00:00,93.27,93.45,93.14,93.2,17285.0,93.27,93.45,93.14,93.2,17285.0
2024-01-17 12:30:00,93.2,93.22,93.02,93.02,14785.0,93.2,93.22,93.02,93.02,14785.0
2024-01-17 13:00:00,93.06,93.09,92.82,92.97,16286.0,93.06,93.09,92.82,92.97,16286.0
2024-01-17 13:30:00,93.0,93.01,92.73,92.92,16916.0,93.0,93.01,92.73,92.92,16916.0
2024-01-17 14:00:00,92.89,92.98,92.62,92.79,45903.0,92.89,92.98,92.62,92.79,45903.0
2024-01-17 14:30:00,92.82,92.9,92.65,92.83,51754.0,92.82,92.9,92.65,92.83,51754.0
2024-01-17 15:00:00,92.84,93.2,92.78,93.18,40512.0,92.84,93.2,92.78,93.18,40512.0
2024-01-17 15:30:00,93.19,93.43,93.05,93.43,67234.0,93.19,93.43,93.05,93.43,67234.0
2024-01-18 09:30:00,93.53,93.53,92.12,93.46,20818.0,93.53,93.53,92.12,93.46,20818.0
2024-01-18 10:00:00,93.42,93.67,93.26,93.57,33319.0,93.42,93.67,93.26,93.57,33319.0
2024-01-18 10:30:00,93.58,93.81,92.96,93.07,39784.0,93.58,93.81,92.96,93.07,39784.0
2024-01-18 11:00:00,93.0,93.05,92.71,93.01,60423.0,93.0,93.05,92.71,93.01,60423.0
2024-01-18 11:30:00,93.01,93.01,92.47,92.57,24725.0,93.01,93.01,92.47,92.57,24725.0
2024-01-18 12:00:00,92.56,92.6,92.36,92.58,19251.0,92.56,92.6,92.36,92.58,19251.0
2024-01-18 12:30:00,92.59,92.63,92.44,92.54,10974.0,92.59,92.63,92.44,92.54,10974.0
2024-01-18 13:00:00,92.59,92.6,92.14,92.2,14167.0,92.59,92.6,92.14,92.2,14167.0
2024-01-18 13:30:00,92.18,92.31,92.14,92.17,17315.0,92.18,92.31,92.14,92.17,17315.0
2024-01-18 14:00:00,92.16,92.36,92.08,92.28,27399.0,92.16,92.36,92.08,92.28,27399.0
2024-01-18 14:30:00,92.33,92.54,92.28,92.5,20504.0,92.33,92.54,92.28,92.5,20504.0
2024-01-18 15:00:00,92.44,92.65,92.35,92.61,20594.0,92.44,92.65,92.35,92.61,20594.0
2024-01-18 15:30:00,92.61,92.72,92.47,92.52,108988.0,92.61,92.72,92.47,92.52,108988.0
2024-01-19 09:30:00,92.51,92.86,92.05,92.52,43661.0,92.51,92.86,92.05,92.52,43661.0
2024-01-19 10:00:00,92.6,92.93,91.96,92.08,52841.0,92.6,92.93,91.96,92.08,52841.0
2024-01-19 10:30:00,92.13,92.45,92.09,92.16,17854.0,92.13,92.45,92.09,92.16,17854.0
2024-01-19 11:00:00,92.18,92.54,92.14,92.31,46798.0,92.18,92.54,92.14,92.31,46798.0
2024-01-19 11:30:00,92.36,92.36,92.01,92.29,59724.0,92.36,92.36,92.01,92.29,59724.0
2024-01-19 12:00:00,92.27,92.3,91.94,92.02,24043.0,92.27,92.3,91.94,92.02,24043.0
2024-01-19 12:30:00,92.02,92.19,91.92,92.15,17057.0,92.02,92.19,91.92,92.15,17057.0
2024-01-19 13:00:00,92.17,92.3,92.05,92.24,16626.0,92.17,92.3,92.05,92.24,16626.0
2024-01-19 13:30:00,92.28,92.3,92.08,92.23,22007.0,92.28,92.3,92.08,92.23,22007.0
2024-01-19 14:00:00,92.23,92.31,92.12,92.16,39089.0,92.23,92.31,92.12,92.16,39089.0
2024-01-19 14:30:00,92.18,92.21,91.94,92.12,23101.0,92.18,92.21,91.94,92.12,23101.0
2024-01-19 15:00:00,92.1,92.11,91.85,92.02,140947.0,92.1,92.11,91.85,92.02,140947.0
2024-01-19 15:30:00,92.02,92.26,91.91,92.25,174492.0,92.02,92.26,91.91,92.25,174492.0
2024-01-22 09:30:00,92.0,92.58,91.5,92.21,81034.0,92.0,92.58,91.5,92.21,81034.0
2024-01-22 10:00:00,92.22,92.66,92.15,92.43,182849.0,92.22,92.66,92.15,92.43,182849.0
2024-01-22 10:30:00,92.42,92.81,92.16,92.25,37553.0,92.42,92.81,92.16,92.25,37553.0
2024-01-22 11:00:00,92.19,92.41,92.12,92.24,15820.0,92.19,92.41,92.12,92.24,15820.0
2024-01-22 11:30:00,92.36,92.41,91.5,92.07,34828.0,92.36,92.41,91.5,92.07,34828.0
2024-01-22 12:00:00,92.08,92.29,91.94,92.19,23699.0,92.08,92.29,91.94,92.19,23699.0
2024-01-22 12:30:00,92.21,92.29,91.96,91.97,29165.0,92.21,92.29,91.96,91.97,29165.0
2024-01-22 13:00:00,91.98,92.11,91.87,91.95,28756.0,91.98,92.11,91.87,91.95,28756.0
2024-01-22 13:30:00,91.99,92.32,91.95,92.3,18418.0,91.99,92.32,91.95,92.3,18418.0
2024-01-22 14:00:00,92.28,92.45,92.1,92.43,30870.0,92.28,92.45,92.1,92.43,30870.0
2024-01-22 14:30:00,92.44,93.07,92.44,93.02,34034.0,92.44,93.07,92.44,93.02,34034.0
2024-01-22 15:00:00,93.01,93.7,92.93,93.67,43510.0,93.01,93.7,92.93,93.67,43510.0
2024-01-22 15:30:00,93.7,94.22,93.65,94.04,180151.0,93.7,94.22,93.65,94.04,180151.0
2024-01-23 09:30:00,94.51,94.51,93.41,93.85,62791.0,94.51,94.51,93.41,93.85,62791.0
2024-01-23 10:00:00,93.72,93.78,93.45,93.62,22224.0,93.72,93.78,93.45,93.62,22224.0
2024-01-23 10:30:00,93.67,93.67,93.1,93.1,23570.0,93.67,93.67,93.1,93.1,23570.0
2024-01-23 11:00:00,93.1,93.34,92.98,93.02,27118.0,93.1,93.34,92.98,93.02,27118.0
2024-01-23 11:30:00,93.06,93.2,92.68,92.71,38961.0,93.06,93.2,92.68,92.71,38961.0
2024-01-23 12:00:00,92.7,93.0,92.66,92.79,9364.0,92.7,93.0,92.66,92.79,9364.0
2024-01-23 12:30:00,92.8,92.96,92.54,92.54,64528.0,92.8,92.96,92.54,92.54,64528.0
2024-01-23 13:00:00,92.57,92.88,92.57,92.71,19230.0,92.57,92.88,92.57,92.71,19230.0
2024-01-23 13:30:00,92.74,92.77,92.43,92.62,65296.0,92.74,92.77,92.43,92.62,65296.0
2024-01-23 14:00:00,92.59,92.81,92.55,92.7,23364.0,92.59,92.81,92.55,92.7,23364.0
2024-01-23 14:30:00,92.66,92.71,92.52,92.64,14012.0,92.66,92.71,92.52,92.64,14012.0
2024-01-23 15:00:00,92.64,92.8,92.53,92.78,50672.0,92.64,92.8,92.53,92.78,50672.0
2024-01-23 15:30:00,92.74,93.16,92.67,93.08,117912.0,92.74,93.16,92.67,93.08,117912.0
2024-01-24 09:30:00,93.16,93.8,92.92,93.36,30095.0,93.16,93.8,92.92,93.36,30095.0
2024-01-24 10:00:00,93.46,93.65,93.14,93.65,32216.0,93.46,93.65,93.14,93.65,32216.0
2024-01-24 10:30:00,93.62,93.86,93.29,93.3,43690.0,93.62,93.86,93.29,93.3,43690.0
2024-01-24 11:00:00,93.27,93.58,93.14,93.2,29519.0,93.27,93.58,93.14,93.2,29519.0
2024-01-24 11:30:00,93.18,93.25,92.83,93.19,87760.0,93.18,93.25,92.83,93.19,87760.0
2024-01-24 12:00:00,93.25,93.25,92.86,93.12,20685.0,93.25,93.25,92.86,93.12,20685.0
2024-01-24 12:30:00,93.11,93.11,92.82,93.0,17548.0,93.11,93.11,92.82,93.0,17548.0
2024-01-24 13:00:00,93.0,93.01,92.72,92.83,20246.0,93.0,93.01,92.72,92.83,20246.0
2024-01-24 13:30:00,92.85,92.95,92.69,92.9,15273.0,92.85,92.95,92.69,92.9,15273.0
2024-01-24 14:00:00,92.91,92.92,92.67,92.88,26234.0,92.91,92.92,92.67,92.88,26234.0
2024-01-24 14:30:00,92.88,92.93,92.64,92.84,21175.0,92.88,92.93,92.64,92.84,21175.0
2024-01-24 15:00:00,92.84,92.98,92.33,92.38,58091.0,92.84,92.98,92.33,92.38,58091.0
2024-01-24 15:30:00,92.36,92.51,92.11,92.34,110114.0,92.36,92.51,92.11,92.34,110114.0
2024-01-25 09:30:00,92.51,92.94,91.84,92.03,54183.0,92.51,92.94,91.84,92.03,54183.0
2024-01-25 10:00:00,92.1,92.22,91.59,91.66,30414.0,92.1,92.22,91.59,91.66,30414.0
2024-01-25 10:30:00,91.6,91.6,90.92,91.03,64084.0,91.6,91.6,90.92,91.03,64084.0
2024-01-25 11:00:00,90.99,91.23,90.88,91.15,17422.0,90.99,91.23,90.88,91.15,17422.0
2024-01-25 11:30:00,91.19,91.32,90.99,91.01,18183.0,91.19,91.32,90.99,91.01,18183.0
2024-01-25 12:00:00,90.99,91.03,90.7,90.96,22442.0,90.99,91.03,90.7,90.96,22442.0
2024-01-25 12:30:00,90.95,91.3,90.9,91.23,39643.0,90.95,91.3,90.9,91.23,39643.0
2024-01-25 13:00:00,91.23,91.32,91.08,91.32,78710.0,91.23,91.32,91.08,91.32,78710.0
2024-01-25 13:30:00,91.34,91.68,91.34,91.48,25031.0,91.34,91.68,91.34,91.48,25031.0
2024-01-25 14:00:00,91.48,91.57,91.31,91.34,41508.0,91.48,91.57,91.31,91.34,41508.0
2024-01-25 14:30:00,91.36,91.41,91.02,91.05,86257.0,91.36,91.41,91.02,91.05,86257.0
2024-01-25 15:00:00,91.05,91.33,90.92,91.33,52014.0,91.05,91.33,90.92,91.33,52014.0
2024-01-25 15:30:00,91.29,91.39,90.99,91.28,127175.0,91.29,91.39,90.99,91.28,127175.0
2024-01-26 09:30:00,91.62,91.62,90.42,90.59,41664.0,91.62,91.62,90.42,90.59,41664.0
2024-01-26 10:00:00,90.59,90.82,90.32,90.47,34016.0,90.59,90.82,90.32,90.47,34016.0
2024-01-26 10:30:00,90.45,90.83,90.44,90.77,59399.0,90.45,90.83,90.44,90.77,59399.0
2024-01-26 11:00:00,90.73,91.02,90.63,91.02,24425.0,90.73,91.02,90.63,91.02,24425.0
2024-01-26 11:30:00,90.99,91.39,90.95,91.24,169220.0,90.99,91.39,90.95,91.24,169220.0
2024-01-26 12:00:00,91.23,91.42,90.98,91.42,70005.0,91.23,91.42,90.98,91.42,70005.0
2024-01-26 12:30:00,91.43,91.65,91.35,91.59,24483.0,91.43,91.65,91.35,91.59,24483.0
2024-01-26 13:00:00,91.52,91.55,91.07,91.07,36484.0,91.52,91.55,91.07,91.07,36484.0
2024-01-26 13:30:00,91.02,91.04,90.71,90.76,19451.0,91.02,91.04,90.71,90.76,19451.0
2024-01-26 14:00:00,90.75,91.22,90.75,91.19,37816.0,90.75,91.22,90.75,91.19,37816.0
2024-01-26 14:30:00,91.18,91.2,90.85,90.95,14361.0,91.18,91.2,90.85,90.95,14361.0
2024-01-26 15:00:00,90.92,90.92,90.64,90.74,38926.0,90.92,90.92,90.64,90.74,38926.0
2024-01-26 15:30:00,90.76,90.95,90.63,90.86,106038.0,90.76,90.95,90.63,90.86,106038.0
2024-01-29 09:30:00,91.0,91.0,89.46,89.86,42515.0,91.0,91.0,89.46,89.86,42515.0
2024-01-29 10:00:00,89.88,90.58,89.79,90.58,31816.0,89.88,90.58,89.79,90.58,31816.0
2024-01-29 10:30:00,90.58,90.74,90.45,90.66,13625.0,90.58,90.74,90.45,90.66,13625.0
2024-01-29 11:00:00,90.66,90.81,90.42,90.68,16023.0,90.66,90.81,90.42,90.68,16023.0
2024-01-29 11:30:00,90.68,90.83,90.58,90.61,7678.0,90.68,90.83,90.58,90.61,7678.0
2024-01-29 12:00:00,90.64,91.36,90.58,91.35,29551.0,90.64,91.36,90.58,91.35,29551.0
2024-01-29 12:30:00,91.35,91.4,91.17,91.38,31892.0,91.35,91.4,91.17,91.38,31892.0
2024-01-29 13:00:00,91.42,91.54,91.3,91.51,12298.0,91.42,91.54,91.3,91.51,12298.0
2024-01-29 13:30:00,91.54,91.62,91.25,91.25,14691.0,91.54,91.62,91.25,91.25,14691.0
2024-01-29 14:00:00,91.28,91.41,91.22,91.41,14503.0,91.28,91.41,91.22,91.41,14503.0
2024-01-29 14:30:00,91.36,91.39,91.1,91.24,14800.0,91.36,91.39,91.1,91.24,14800.0
2024-01-29 15:00:00,91.23,91.75,91.23,91.68,23602.0,91.23,91.75,91.23,91.68,23602.0
2024-01-29 15:30:00,91.68,91.78,91.36,91.78,105660.0,91.68,91.78,91.36,91.78,105660.0
2024-01-30 09:30:00,91.59,91.59,89.9,90.06,42637.0,91.59,91.59,89.9,90.06,42637.0
2024-01-30 10:00:00,89.99,90.05,89.43,89.65,21446.0,89.99,90.05,89.43,89.65,21446.0
2024-01-30 10:30:00,89.7,89.99,89.53,89.96,19221.0,89.7,89.99,89.53,89.96,19221.0
2024-01-30 11:00:00,89.96,90.19,89.91,90.17,30189.0,89.96,90.19,89.91,90.17,30189.0
2024-01-30 11:30:00,90.17,90.25,90.06,90.15,28387.0,90.17,90.25,90.06,90.15,28387.0
2024-01-30 12:00:00,90.16,90.16,89.74,89.81,25008.0,90.16,90.16,89.74,89.81,25008.0
2024-01-30 12:30:00,89.81,89.88,89.76,89.78,27648.0,89.81,89.88,89.76,89.78,27648.0
2024-01-30 13:00:00,89.75,89.83,89.62,89.77,24093.0,89.75,89.83,89.62,89.77,24093.0
2024-01-30 13:30:00,89.8,89.88,89.71,89.77,19806.0,89.8,89.88,89.71,89.77,19806.0
2024-01-30 14:00:00,89.78,89.86,89.72,89.83,30658.0,89.78,89.86,89.72,89.83,30658.0
2024-01-30 14:30:00,89.83,90.01,89.83,89.91,59237.0,89.83,90.01,89.83,89.91,59237.0
2024-01-30 15:00:00,89.93,90.01,89.85,90.0,40652.0,89.93,90.01,89.85,90.0,40652.0
2024-01-30 15:30:00,89.98,90.07,89.57,89.61,160295.0,89.98,90.07,89.57,89.61,160295.0
2024-01-31 09:30:00,89.67,90.01,89.55,89.93,33392.0,89.67,90.01,89.55,89.93,33392.0
2024-01-31 10:00:00,89.93,89.97,89.46,89.6,42561.0,89.93,89.97,89.46,89.6,42561.0
2024-01-31 10:30:00,89.62,89.71,89.26,89.37,34716.0,89.62,89.71,89.26,89.37,34716.0
2024-01-31 11:00:00,89.4,89.58,89.14,89.14,28074.0,89.4,89.58,89.14,89.14,28074.0
2024-01-31 11:30:00,89.13,89.25,89.06,89.22,26327.0,89.13,89.25,89.06,89.22,26327.0
2024-01-31 12:00:00,89.21,89.28,89.12,89.27,30716.0,89.21,89.28,89.12,89.27,30716.0
2024-01-31 12:30:00,89.24,89.31,89.11,89.2,21269.0,89.24,89.31,89.11,89.2,21269.0
2024-01-31 13:00:00,89.15,89.26,89.09,89.23,21792.0,89.15,89.26,89.09,89.23,21792.0
2024-01-31 13:30:00,89.23,89.32,89.15,89.19,42033.0,89.23,89.32,89.15,89.19,42033.0
2024-01-31 14:00:00,89.2,89.2,88.79,88.81,18553.0,89.2,89.2,88.79,88.81,18553.0
2024-01-31 14:30:00,88.78,89.26,88.77,88.81,39943.0,88.78,89.26,88.77,88.81,39943.0
2024-01-31 15:00:00,88.77,88.83,88.04,88.1,45177.0,88.77,88.83,88.04,88.1,45177.0
2024-01-31 15:30:00,88.04,88.16,87.63,88.09,156630.0,88.04,88.16,87.63,88.09,156630.0
2024-02-01 09:30:00,87.72,87.88,87.26,87.26,46074.0,87.72,87.88,87.26,87.26,46074.0
2024-02-01 10:00:00,87.27,88.29,87.27,87.94,40203.0,87.27,88.29,87.27,87.94,40203.0
2024-02-01 10:30:00,87.88,88.06,87.55,87.75,60070.0,87.88,88.06,87.55,87.75,60070.0
2024-02-01 11:00:00,87.72,88.05,87.72,87.94,31319.0,87.72,88.05,87.72,87.94,31319.0
2024-02-01 11:30:00,87.98,88.06,87.67,87.8,60552.0,87.98,88.06,87.67,87.8,60552.0
2024-02-01 12:00:00,87.81,88.49,87.77,88.44,120466.0,87.81,88.49,87.77,88.44,120466.0
2024-02-01 12:30:00,88.42,88.81,88.36,88.61,17556.0,88.42,88.81,88.36,88.61,17556.0
2024-02-01 13:00:00,88.61,88.68,88.48,88.56,23439.0,88.61,88.68,88.48,88.56,23439.0
2024-02-01 13:30:00,88.54,88.75,88.5,88.57,25351.0,88.54,88.75,88.5,88.57,25351.0
2024-02-01 14:00:00,88.63,88.86,88.61,88.66,16664.0,88.63,88.86,88.61,88.66,16664.0
2024-02-01 14:30:00,88.65,88.74,88.48,88.51,31888.0,88.65,88.74,88.48,88.51,31888.0
2024-02-01 15:00:00,88.53,88.63,88.41,88.56,33443.0,88.53,88.63,88.41,88.56,33443.0
2024-02-01 15:30:00,88.54,88.87,88.49,88.72,122592.0,88.54,88.87,88.49,88.72,122592.0
2024-02-02 09:30:00,87.91,87.97,87.28,87.89,20584.0,87.91,87.97,87.28,87.89,20584.0
2024-02-02 10:00:00,87.74,87.96,87.64,87.96,25850.0,87.74,87.96,87.64,87.96,25850.0
2024-02-02 10:30:00,87.97,88.43,87.63,88.04,119397.0,87.97,88.43,87.63,88.04,119397.0
2024-02-02 11:00:00,88.09,88.12,87.76,88.04,21327.0,88.09,88.12,87.76,88.04,21327.0
2024-02-02 11:30:00,88.04,88.33,87.86,88.23,29506.0,88.04,88.33,87.86,88.23,29506.0
2024-02-02 12:00:00,88.26,88.28,87.92,88.15,16023.0,88.26,88.28,87.92,88.15,16023.0
2024-02-02 12:30:00,88.14,88.15,87.73,87.88,15628.0,88.14,88.15,87.73,87.88,15628.0
2024-02-02 13:00:00,87.91,88.06,87.76,87.89,12527.0,87.91,88.06,87.76,87.89,12527.0
2024-02-02 13:30:00,87.92,88.0,87.8,87.91,18154.0,87.92,88.0,87.8,87.91,18154.0
2024-02-02 14:00:00,87.93,88.22,87.92,88.08,19982.0,87.93,88.22,87.92,88.08,19982.0
2024-02-02 14:30:00,88.12,88.17,87.87,88.0,21073.0,88.12,88.17,87.87,88.0,21073.0
2024-02-02 15:00:00,88.02,88.18,87.89,88.06,53640.0,88.02,88.18,87.89,88.06,53640.0
2024-02-02 15:30:00,88.08,88.17,87.92,88.09,91308.0,88.08,88.17,87.92,88.09,91308.0
2024-02-05 09:30:00,87.76,87.84,87.08,87.52,71742.0,87.76,87.84,87.08,87.52,71742.0
2024-02-05 10:00:00,87.63,87.97,87.34,87.92,69401.0,87.63,87.97,87.34,87.92,69401.0
2024-02-05 10:30:00,87.92,88.23,87.76,87.83,28950.0,87.92,88.23,87.76,87.83,28950.0
2024-02-05 11:00:00,87.86,87.96,87.62,87.83,25629.0,87.86,87.96,87.62,87.83,25629.0
2024-02-05 11:30:00,87.87,87.94,87.69,87.81,20749.0,87.87,87.94,87.69,87.81,20749.0
2024-02-05 12:00:00,87.83,87.9,87.7,87.9,42907.0,87.83,87.9,87.7,87.9,42907.0
2024-02-05 12:30:00,87.9,88.05,87.78,88.01,18326.0,87.9,88.05,87.78,88.01,18326.0
2024-02-05 13:00:00,88.02,88.13,87.89,87.89,41676.0,88.02,88.13,87.89,87.89,41676.0
2024-02-05 13:30:00,87.87,88.33,87.85,88.2,52755.0,87.87,88.33,87.85,88.2,52755.0
2024-02-05 14:00:00,88.2,88.31,88.1,88.19,32505.0,88.2,88.31,88.1,88.19,32505.0
2024-02-05 14:30:00,88.18,88.25,88.02,88.05,50512.0,88.18,88.25,88.02,88.05,50512.0
2024-02-05 15:00:00,88.03,88.05,87.76,87.97,30773.0,88.03,88.05,87.76,87.97,30773.0
2024-02-05 15:30:00,88.01,88.03,87.65,87.7,169612.0,88.01,88.03,87.65,87.7,169612.0
2024-02-06 09:30:00,88.12,88.21,87.49,87.88,38084.0,88.12,88.21,87.49,87.88,38084.0
2024-02-06 10:00:00,87.88,88.2,87.88,88.07,55889.0,87.88,88.2,87.88,88.07,55889.0
2024-02-06 10:30:00,88.11,88.44,88.05,88.17,74670.0,88.11,88.44,88.05,88.17,74670.0
2024-02-06 11:00:00,88.14,88.29,88.0,88.26,59027.0,88.14,88.29,88.0,88.26,59027.0
2024-02-06 11:30:00,88.26,88.38,87.91,88.31,27952.0,88.26,88.38,87.91,88.31,27952.0
2024-02-06 12:00:00,88.29,88.75,88.28,88.68,64784.0,88.29,88.75,88.28,88.68,64784.0
2024-02-06 12:30:00,88.65,88.65,88.47,88.58,47790.0,88.65,88.65,88.47,88.58,47790.0
2024-02-06 13:00:00,88.59,89.01,88.57,88.89,31084.0,88.59,89.01,88.57,88.89,31084.0
2024-02-06 13:30:00,88.87,89.2,88.84,89.16,67850.0,88.87,89.2,88.84,89.16,67850.0
2024-02-06 14:00:00,89.19,89.26,88.82,89.2,54590.0,89.19,89.26,88.82,89.2,54590.0
2024-02-06 14:30:00,89.22,89.38,89.15,89.36,42256.0,89.22,89.38,89.15,89.36,42256.0
2024-02-06 15:00:00,89.37,89.43,89.12,89.3,71901.0,89.37,89.43,89.12,89.3,71901.0
2024-02-06 15:30:00,89.31,90.05,89.31,89.75,275902.0,89.31,90.05,89.31,89.75,275902.0
2024-02-07 09:30:00,89.46,89.46,88.41,88.78,83194.0,89.46,89.46,88.41,88.78,83194.0
2024-02-07 10:00:00,88.71,90.14,88.7,90.06,68409.0,88.71,90.14,88.7,90.06,68409.0
2024-02-07 10:30:00,90.11,91.06,90.07,90.77,119542.0,90.11,91.06,90.07,90.77,119542.0
2024-02-07 11:00:00,90.81,90.91,90.53,90.7,97212.0,90.81,90.91,90.53,90.7,97212.0
2024-02-07 11:30:00,90.75,90.75,90.11,90.33,93076.0,90.75,90.75,90.11,90.33,93076.0
2024-02-07 12:00:00,90.31,90.52,90.17,90.21,74202.0,90.31,90.52,90.17,90.21,74202.0
2024-02-07 12:30:00,90.2,90.22,89.85,89.95,26929.0,90.2,90.22,89.85,89.95,26929.0
2024-02-07 13:00:00,89.95,90.09,89.83,89.94,41178.0,89.95,90.09,89.83,89.94,41178.0
2024-02-07 13:30:00,89.96,90.2,89.87,90.05,27572.0,89.96,90.2,89.87,90.05,27572.0
2024-02-07 14:00:00,90.04,90.17,89.96,90.05,216790.0,90.04,90.17,89.96,90.05,216790.0
2024-02-07 14:30:00,90.03,90.2,89.88,90.07,30914.0,90.03,90.2,89.88,90.07,30914.0
2024-02-07 15:00:00,90.08,90.14,89.7,89.71,49102.0,90.08,90.14,89.7,89.71,49102.0
2024-02-07 15:30:00,89.71,90.17,89.58,89.64,202677.0,89.71,90.17,89.58,89.64,202677.0
2024-02-08 09:30:00,89.77,90.18,88.92,88.93,60897.0,89.77,90.18,88.92,88.93,60897.0
2024-02-08 10:00:00,89.04,89.07,87.5,88.09,72974.0,89.04,89.07,87.5,88.09,72974.0
2024-02-08 10:30:00,88.24,88.26,87.67,87.7,20988.0,88.24,88.26,87.67,87.7,20988.0
2024-02-08 11:00:00,87.7,88.04,87.43,87.66,59127.0,87.7,88.04,87.43,87.66,59127.0
2024-02-08 11:30:00,87.68,87.97,87.56,87.81,29295.0,87.68,87.97,87.56,87.81,29295.0
2024-02-08 12:00:00,87.74,87.86,87.53,87.79,22234.0,87.74,87.86,87.53,87.79,22234.0
2024-02-08 12:30:00,87.75,88.4,87.66,88.31,47535.0,87.75,88.4,87.66,88.31,47535.0
2024-02-08 13:00:00,88.33,88.49,88.08,88.09,80043.0,88.33,88.49,88.08,88.09,80043.0
2024-02-08 13:30:00,88.11,88.38,88.03,88.38,28054.0,88.11,88.38,88.03,88.38,28054.0
2024-02-08 14:00:00,88.44,88.56,88.14,88.38,47642.0,88.44,88.56,88.14,88.38,47642.0
2024-02-08 14:30:00,88.37,88.48,88.22,88.22,27738.0,88.37,88.48,88.22,88.22,27738.0
2024-02-08 15:00:00,88.25,88.31,88.0,88.0,26405.0,88.25,88.31,88.0,88.0,26405.0
2024-02-08 15:30:00,87.99,88.19,87.77,88.13,128937.0,87.99,88.19,87.77,88.13,128937.0
2024-02-09 09:30:00,88.28,88.64,87.83,88.01,47971.0,88.28,88.64,87.83,88.01,47971.0
2024-02-09 10:00:00,88.05,88.39,88.0,88.25,20765.0,88.05,88.39,88.0,88.25,20765.0
2024-02-09 10:30:00,88.23,88.48,88.13,88.26,68427.0,88.23,88.48,88.13,88.26,68427.0
2024-02-09 11:00:00,88.23,88.38,87.97,88.08,43703.0,88.23,88.38,87.97,88.08,43703.0
2024-02-09 11:30:00,88.04,88.39,88.03,88.38,76363.0,88.04,88.39,88.03,88.38,76363.0
2024-02-09 12:00:00,88.38,88.4,88.12,88.29,52292.0,88.38,88.4,88.12,88.29,52292.0
2024-02-09 12:30:00,88.29,88.33,88.16,88.26,29470.0,88.29,88.33,88.16,88.26,29470.0
2024-02-09 13:00:00,88.27,88.32,88.21,88.27,35788.0,88.27,88.32,88.21,88.27,35788.0
2024-02-09 13:30:00,88.28,88.3,88.18,88.25,25119.0,88.28,88.3,88.18,88.25,25119.0
2024-02-09 14:00:00,88.23,88.26,88.1,88.15,55911.0,88.23,88.26,88.1,88.15,55911.0
2024-02-09 14:30:00,88.15,88.29,88.03,88.2,129614.0,88.15,88.29,88.03,88.2,129614.0
2024-02-09 15:00:00,88.18,88.23,87.97,88.18,125493.0,88.18,88.23,87.97,88.18,125493.0
2024-02-09 15:30:00,88.21,88.53,88.09,88.45,232876.0,88.21,88.53,88.09,88.45,232876.0
2024-02-12 09:30:00,88.47,89.16,88.34,88.73,87843.0,88.47,89.16,88.34,88.73,87843.0
2024-02-12 10:00:00,88.6,88.67,88.18,88.29,20047.0,88.6,88.67,88.18,88.29,20047.0
2024-02-12 10:30:00,88.36,88.43,88.24,88.29,16627.0,88.36,88.43,88.24,88.29,16627.0
2024-02-12 11:00:00,88.25,88.32,88.15,88.22,31693.0,88.25,88.32,88.15,88.22,31693.0
2024-02-12 11:30:00,88.23,88.31,88.13,88.2,70738.0,88.23,88.31,88.13,88.2,70738.0
2024-02-12 12:00:00,88.19,88.3,88.12,88.18,24236.0,88.19,88.3,88.12,88.18,24236.0
2024-02-12 12:30:00,88.17,88.36,88.11,88.36,31434.0,88.17,88.36,88.11,88.36,31434.0
2024-02-12 13:00:00,88.39,88.4,88.27,88.3,15068.0,88.39,88.4,88.27,88.3,15068.0
2024-02-12 13:30:00,88.27,88.33,88.12,88.3,43666.0,88.27,88.33,88.12,88.3,43666.0
2024-02-12 14:00:00,88.27,88.37,88.16,88.22,28576.0,88.27,88.37,88.16,88.22,28576.0
2024-02-12 14:30:00,88.33,88.35,88.13,88.14,22365.0,88.33,88.35,88.13,88.14,22365.0
2024-02-12 15:00:00,88.13,88.25,88.1,88.14,29614.0,88.13,88.25,88.1,88.14,29614.0
2024-02-12 15:30:00,88.15,88.3,88.1,88.18,122969.0,88.15,88.3,88.1,88.18,122969.0
2024-02-13 09:30:00,87.15,87.39,86.42,86.79,30492.0,87.15,87.39,86.42,86.79,30492.0
2024-02-13 10:00:00,86.78,86.94,86.23,86.23,32668.0,86.78,86.94,86.23,86.23,32668.0
2024-02-13 10:30:00,86.27,86.82,86.23,86.74,31617.0,86.27,86.82,86.23,86.74,31617.0
2024-02-13 11:00:00,86.68,86.92,86.51,86.85,29793.0,86.68,86.92,86.51,86.85,29793.0
2024-02-13 11:30:00,86.77,86.83,86.57,86.65,15755.0,86.77,86.83,86.57,86.65,15755.0
2024-02-13 12:00:00,86.65,86.73,86.35,86.43,37656.0,86.65,86.73,86.35,86.43,37656.0
2024-02-13 12:30:00,86.39,86.43,86.16,86.16,19286.0,86.39,86.43,86.16,86.16,19286.0
2024-02-13 13:00:00,86.2,86.2,85.81,85.84,10350.0,86.2,86.2,85.81,85.84,10350.0
2024-02-13 13:30:00,85.82,85.98,85.8,85.94,8942.0,85.82,85.98,85.8,85.94,8942.0
2024-02-13 14:00:00,85.93,85.95,85.7,85.7,16889.0,85.93,85.95,85.7,85.7,16889.0
2024-02-13 14:30:00,85.7,85.86,85.6,85.78,21825.0,85.7,85.86,85.6,85.78,21825.0
2024-02-13 15:00:00,85.81,85.86,85.65,85.79,28859.0,85.81,85.86,85.65,85.79,28859.0
2024-02-13 15:30:00,85.8,86.25,85.78,86.11,273258.0,85.8,86.25,85.78,86.11,273258.0
2024-02-14 09:30:00,86.24,86.81,86.1,86.23,47988.0,86.24,86.81,86.1,86.23,47988.0
2024-02-14 10:00:00,86.23,86.26,85.97,86.14,56740.0,86.23,86.26,85.97,86.14,56740.0
2024-02-14 10:30:00,86.14,86.35,86.12,86.12,35363.0,86.14,86.35,86.12,86.12,35363.0
2024-02-14 11:00:00,86.11,86.39,86.02,86.3,89431.0,86.11,86.39,86.02,86.3,89431.0
2024-02-14 11:30:00,86.3,86.35,86.08,86.1,43528.0,86.3,86.35,86.08,86.1,43528.0
2024-02-14 12:00:00,86.07,86.1,85.91,86.09,30735.0,86.07,86.1,85.91,86.09,30735.0
2024-02-14 12:30:00,86.12,86.12,85.94,86.05,26342.0,86.12,86.12,85.94,86.05,26342.0
2024-02-14 13:00:00,86.05,86.21,85.96,86.0,32452.0,86.05,86.21,85.96,86.0,32452.0
2024-02-14 13:30:00,86.03,86.16,85.93,85.94,23005.0,86.03,86.16,85.93,85.94,23005.0
2024-02-14 14:00:00,85.92,86.1,85.71,86.06,68354.0,85.92,86.1,85.71,86.06,68354.0
2024-02-14 14:30:00,86.06,86.25,85.95,85.96,41941.0,86.06,86.25,85.95,85.96,41941.0
2024-02-14 15:00:00,86.0,86.13,85.94,86.03,29834.0,86.0,86.13,85.94,86.03,29834.0
2024-02-14 15:30:00,86.04,86.15,85.93,86.01,236022.0,86.04,86.15,85.93,86.01,236022.0
2024-02-15 09:30:00,86.09,87.6,85.97,87.38,81434.0,86.09,87.6,85.97,87.38,81434.0
2024-02-15 10:00:00,87.38,87.58,87.15,87.43,67324.0,87.38,87.58,87.15,87.43,67324.0
2024-02-15 10:30:00,87.43,87.52,87.22,87.48,84024.0,87.43,87.52,87.22,87.48,84024.0
2024-02-15 11:00:00,87.45,87.53,87.03,87.06,46309.0,87.45,87.53,87.03,87.06,46309.0
2024-02-15 11:30:00,87.02,87.13,86.89,87.08,800673.0,87.02,87.13,86.89,87.08,800673.0
2024-02-15 12:00:00,87.07,87.99,87.03,87.96,62641.0,87.07,87.99,87.03,87.96,62641.0
2024-02-15 12:30:00,87.99,88.57,87.99,88.33,38277.0,87.99,88.57,87.99,88.33,38277.0
2024-02-15 13:00:00,88.34,88.68,88.31,88.5,29067.0,88.34,88.68,88.31,88.5,29067.0
2024-02-15 13:30:00,88.52,88.69,88.47,88.62,39620.0,88.52,88.69,88.47,88.62,39620.0
2024-02-15 14:00:00,88.64,88.71,88.43,88.7,36458.0,88.64,88.71,88.43,88.7,36458.0
2024-02-15 14:30:00,88.67,88.73,88.44,88.48,29826.0,88.67,88.73,88.44,88.48,29826.0
2024-02-15 15:00:00,88.47,88.51,88.32,88.35,26885.0,88.47,88.51,88.32,88.35,26885.0
2024-02-15 15:30:00,88.34,88.42,88.19,88.3,99040.0,88.34,88.42,88.19,88.3,99040.0
2024-02-16 09:30:00,88.24,88.57,87.85,88.04,41792.0,88.24,88.57,87.85,88.04,41792.0
2024-02-16 10:00:00,88.03,88.92,87.94,88.64,36785.0,88.03,88.92,87.94,88.64,36785.0
2024-02-16 10:30:00,88.69,88.94,88.59,88.71,28274.0,88.69,88.94,88.59,88.71,28274.0
2024-02-16 11:00:00,88.71,88.98,88.59,88.87,35806.0,88.71,88.98,88.59,88.87,35806.0
2024-02-16 11:30:00,88.81,89.07,88.77,88.94,30190.0,88.81,89.07,88.77,88.94,30190.0
2024-02-16 12:00:00,88.92,89.14,88.92,89.14,14340.0,88.92,89.14,88.92,89.14,14340.0
2024-02-16 12:30:00,89.13,89.17,88.78,88.9,45885.0,89.13,89.17,88.78,88.9,45885.0
2024-02-16 13:00:00,88.92,89.05,88.76,88.93,23612.0,88.92,89.05,88.76,88.93,23612.0
2024-02-16 13:30:00,88.94,89.26,88.94,89.14,21530.0,88.94,89.26,88.94,89.14,21530.0
2024-02-16 14:00:00,89.13,89.49,89.07,89.44,52427.0,89.13,89.49,89.07,89.44,52427.0
2024-02-16 14:30:00,89.41,89.41,89.22,89.36,49647.0,89.41,89.41,89.22,89.36,49647.0
2024-02-16 15:00:00,89.34,89.34,89.0,89.05,57451.0,89.34,89.34,89.0,89.05,57451.0
2024-02-16 15:30:00,89.06,89.22,88.73,88.75,148974.0,89.06,89.22,88.73,88.75,148974.0
2024-02-20 09:30:00,88.14,90.26,87.53,89.51,113002.0,88.14,90.26,87.53,89.51,113002.0
2024-02-20 10:00:00,89.51,89.79,88.98,89.44,71379.0,89.51,89.79,88.98,89.44,71379.0
2024-02-20 10:30:00,89.44,89.44,88.77,88.78,30050.0,89.44,89.44,88.77,88.78,30050.0
2024-02-20 11:00:00,88.79,88.8,88.58,88.6,26912.0,88.79,88.8,88.58,88.6,26912.0
2024-02-20 11:30:00,88.61,88.65,88.39,88.47,39798.0,88.61,88.65,88.39,88.47,39798.0
2024-02-20 12:00:00,88.45,88.47,88.13,88.18,57837.0,88.45,88.47,88.13,88.18,57837.0
2024-02-20 12:30:00,88.16,88.43,88.11,88.34,36824.0,88.16,88.43,88.11,88.34,36824.0
2024-02-20 13:00:00,88.34,88.4,88.19,88.27,30123.0,88.34,88.4,88.19,88.27,30123.0
2024-02-20 13:30:00,88.28,88.29,87.98,87.99,23671.0,88.28,88.29,87.98,87.99,23671.0
2024-02-20 14:00:00,87.98,88.34,87.89,88.31,21476.0,87.98,88.34,87.89,88.31,21476.0
2024-02-20 14:30:00,88.27,88.29,88.14,88.23,22981.0,88.27,88.29,88.14,88.23,22981.0
2024-02-20 15:00:00,88.21,88.63,88.12,88.52,42560.0,88.21,88.63,88.12,88.52,42560.0
2024-02-20 15:30:00,88.5,88.72,88.34,88.65,168918.0,88.5,88.72,88.34,88.65,168918.0
2024-02-21 09:30:00,88.81,89.2,88.25,88.3,37330.0,88.81,89.2,88.25,88.3,37330.0
2024-02-21 10:00:00,88.27,88.9,88.13,88.89,25662.0,88.27,88.9,88.13,88.89,25662.0
2024-02-21 10:30:00,88.88,88.88,87.73,87.89,79133.0,88.88,88.88,87.73,87.89,79133.0
2024-02-21 11:00:00,87.85,88.13,87.4,87.4,108409.0,87.85,88.13,87.4,87.4,108409.0
2024-02-21 11:30:00,87.44,88.46,87.44,88.19,29502.0,87.44,88.46,87.44,88.19,29502.0
2024-02-21 12:00:00,88.2,88.2,87.65,87.65,29422.0,88.2,88.2,87.65,87.65,29422.0
2024-02-21 12:30:00,87.66,88.06,87.61,87.95,32011.0,87.66,88.06,87.61,87.95,32011.0
2024-02-21 13:00:00,87.97,87.98,87.71,87.8,21863.0,87.97,87.98,87.71,87.8,21863.0
2024-02-21 13:30:00,87.78,88.12,87.78,88.02,38038.0,87.78,88.12,87.78,88.02,38038.0
2024-02-21 14:00:00,87.99,88.11,87.9,88.01,48457.0,87.99,88.11,87.9,88.01,48457.0
2024-02-21 14:30:00,88.02,88.05,87.8,87.98,42654.0,88.02,88.05,87.8,87.98,42654.0
2024-02-21 15:00:00,87.99,88.05,87.8,87.98,32962.0,87.99,88.05,87.8,87.98,32962.0
2024-02-21 15:30:00,87.99,88.76,87.89,88.5,188609.0,87.99,88.76,87.89,88.5,188609.0
2024-02-22 09:30:00,89.16,89.77,88.62,89.36,53266.0,89.16,89.77,88.62,89.36,53266.0
2024-02-22 10:00:00,89.36,89.56,88.93,89.15,66849.0,89.36,89.56,88.93,89.15,66849.0
2024-02-22 10:30:00,89.14,89.53,89.06,89.31,42959.0,89.14,89.53,89.06,89.31,42959.0
2024-02-22 11:00:00,89.29,89.61,89.18,89.61,25007.0,89.29,89.61,89.18,89.61,25007.0
2024-02-22 11:30:00,89.63,89.81,89.28,89.28,49356.0,89.63,89.81,89.28,89.28,49356.0
2024-02-22 12:00:00,89.28,89.61,89.2,89.48,54813.0,89.28,89.61,89.2,89.48,54813.0
2024-02-22 12:30:00,89.48,89.98,89.48,89.8,34873.0,89.48,89.98,89.48,89.8,34873.0
2024-02-22 13:00:00,89.8,89.91,89.68,89.71,32439.0,89.8,89.91,89.68,89.71,32439.0
2024-02-22 13:30:00,89.7,90.21,89.52,90.17,30975.0,89.7,90.21,89.52,90.17,30975.0
2024-02-22 14:00:00,90.15,90.37,90.05,90.31,45168.0,90.15,90.37,90.05,90.31,45168.0
2024-02-22 14:30:00,90.35,90.39,89.87,89.95,89441.0,90.35,90.39,89.87,89.95,89441.0
2024-02-22 15:00:00,89.93,90.17,89.74,90.1,93657.0,89.93,90.17,89.74,90.1,93657.0
2024-02-22 15:30:00,90.09,90.5,89.8,90.02,326866.0,90.09,90.5,89.8,90.02,326866.0
2024-02-23 09:30:00,90.94,94.11,89.48,94.11,371861.0,90.94,94.11,89.48,94.11,371861.0
2024-02-23 10:00:00,94.11,94.15,91.4,92.0,226856.0,94.11,94.15,91.4,92.0,226856.0
2024-02-23 10:30:00,91.97,92.56,91.45,91.68,143094.0,91.97,92.56,91.45,91.68,143094.0
2024-02-23 11:00:00,91.68,91.74,90.62,90.62,197298.0,91.68,91.74,90.62,90.62,197298.0
2024-02-23 11:30:00,90.75,91.22,90.61,91.03,53451.0,90.75,91.22,90.61,91.03,53451.0
2024-02-23 12:00:00,90.98,91.11,90.81,90.9,56841.0,90.98,91.11,90.81,90.9,56841.0
2024-02-23 12:30:00,90.85,91.91,90.78,91.86,40286.0,90.85,91.91,90.78,91.86,40286.0
2024-02-23 13:00:00,91.87,92.04,91.55,92.0,52061.0,91.87,92.04,91.55,92.0,52061.0
2024-02-23 13:30:00,92.0,92.0,91.09,91.12,74007.0,92.0,92.0,91.09,91.12,74007.0
2024-02-23 14:00:00,91.16,91.16,90.45,90.55,54133.0,91.16,91.16,90.45,90.55,54133.0
2024-02-23 14:30:00,90.52,90.73,90.19,90.73,51344.0,90.52,90.73,90.19,90.73,51344.0
2024-02-23 15:00:00,90.74,90.84,90.58,90.67,57034.0,90.74,90.84,90.58,90.67,57034.0
2024-02-23 15:30:00,90.66,91.57,90.61,91.23,312250.0,90.66,91.57,90.61,91.23,312250.0
2024-02-26 09:30:00,90.93,91.23,89.82,90.17,76070.0,90.93,91.23,89.82,90.17,76070.0
2024-02-26 10:00:00,90.22,90.22,89.52,89.58,47105.0,90.22,90.22,89.52,89.58,47105.0
2024-02-26 10:30:00,89.57,90.53,89.49,90.26,32509.0,89.57,90.53,89.49,90.26,32509.0
2024-02-26 11:00:00,90.22,90.51,90.11,90.41,24345.0,90.22,90.51,90.11,90.41,24345.0
2024-02-26 11:30:00,90.37,90.39,90.07,90.3,31265.0,90.37,90.39,90.07,90.3,31265.0
2024-02-26 12:00:00,90.33,90.36,89.59,89.63,23306.0,90.33,90.36,89.59,89.63,23306.0
2024-02-26 12:30:00,89.64,89.65,89.27,89.27,23120.0,89.64,89.65,89.27,89.27,23120.0
2024-02-26 13:00:00,89.23,89.38,89.07,89.33,30990.0,89.23,89.38,89.07,89.33,30990.0
2024-02-26 13:30:00,89.26,89.58,88.11,89.4,223203.0,89.26,89.58,88.11,89.4,223203.0
2024-02-26 14:00:00,89.4,90.01,89.37,89.86,64168.0,89.4,90.01,89.37,89.86,64168.0
2024-02-26 14:30:00,89.87,90.25,89.57,90.25,59536.0,89.87,90.25,89.57,90.25,59536.0
2024-02-26 15:00:00,90.23,90.5,90.0,90.26,94364.0,90.23,90.5,90.0,90.26,94364.0
2024-02-26 15:30:00,90.23,90.52,89.91,90.12,149091.0,90.23,90.52,89.91,90.12,149091.0
2024-02-27 09:30:00,90.49,90.91,90.05,90.2,45273.0,90.49,90.91,90.05,90.2,45273.0
2024-02-27 10:00:00,90.21,91.04,90.13,90.86,57276.0,90.21,91.04,90.13,90.86,57276.0
2024-02-27 10:30:00,90.96,91.51,90.68,90.79,67814.0,90.96,91.51,90.68,90.79,67814.0
2024-02-27 11:00:00,90.79,90.91,90.62,90.82,42218.0,90.79,90.91,90.62,90.82,42218.0
2024-02-27 11:30:00,90.84,91.12,90.84,91.0,42139.0,90.84,91.12,90.84,91.0,42139.0
2024-02-27 12:00:00,91.01,91.17,90.92,91.17,12611.0,91.01,91.17,90.92,91.17,12611.0
2024-02-27 12:30:00,91.22,91.32,90.98,91.13,29727.0,91.22,91.32,90.98,91.13,29727.0
2024-02-27 13:00:00,91.11,91.59,91.09,91.51,25754.0,91.11,91.59,91.09,91.51,25754.0
2024-02-27 13:30:00,91.5,91.93,91.38,91.8,30071.0,91.5,91.93,91.38,91.8,30071.0
2024-02-27 14:00:00,91.82,92.16,91.52,91.53,107815.0,91.82,92.16,91.52,91.53,107815.0
2024-02-27 14:30:00,91.52,91.61,91.29,91.5,28126.0,91.52,91.61,91.29,91.5,28126.0
2024-02-27 15:00:00,91.5,91.53,91.11,91.3,24755.0,91.5,91.53,91.11,91.3,24755.0
2024-02-27 15:30:00,91.31,91.33,90.63,90.67,156695.0,91.31,91.33,90.63,90.67,156695.0
2024-02-28 09:30:00,89.82,90.28,89.7,89.82,40965.0,89.82,90.28,89.7,89.82,40965.0
2024-02-28 10:00:00,89.8,90.02,89.45,89.45,69046.0,89.8,90.02,89.45,89.45,69046.0
2024-02-28 10:30:00,89.45,89.5,89.11,89.19,28814.0,89.45,89.5,89.11,89.19,28814.0
2024-02-28 11:00:00,89.19,89.42,89.0,89.28,39515.0,89.19,89.42,89.0,89.28,39515.0
2024-02-28 11:30:00,89.35,89.52,89.2,89.47,58600.0,89.35,89.52,89.2,89.47,58600.0
2024-02-28 12:00:00,89.48,89.5,88.99,89.1,23516.0,89.48,89.5,88.99,89.1,23516.0
2024-02-28 12:30:00,89.08,89.09,88.8,88.93,33205.0,89.08,89.09,88.8,88.93,33205.0
2024-02-28 13:00:00,88.93,89.4,88.89,89.32,26426.0,88.93,89.4,88.89,89.32,26426.0
2024-02-28 13:30:00,89.38,89.5,89.31,89.44,54562.0,89.38,89.5,89.31,89.44,54562.0
2024-02-28 14:00:00,89.45,89.46,89.08,89.18,26722.0,89.45,89.46,89.08,89.18,26722.0
2024-02-28 14:30:00,89.16,89.29,88.96,88.98,72553.0,89.16,89.29,88.96,88.98,72553.0
2024-02-28 15:00:00,89.0,89.21,88.88,88.88,61643.0,89.0,89.21,88.88,88.88,61643.0
2024-02-28 15:30:00,88.88,89.0,88.32,88.41,137992.0,88.88,89.0,88.32,88.41,137992.0
2024-02-29 09:30:00,88.8,89.0,87.2,87.37,44616.0,88.8,89.0,87.2,87.37,44616.0
2024-02-29 10:00:00,87.25,87.31,87.01,87.1,78405.0,87.25,87.31,87.01,87.1,78405.0
2024-02-29 10:30:00,87.1,87.12,86.35,86.69,59620.0,87.1,87.12,86.35,86.69,59620.0
2024-02-29 11:00:00,86.67,86.74,86.49,86.6,67597.0,86.67,86.74,86.49,86.6,67597.0
2024-02-29 11:30:00,86.58,86.58,86.21,86.45,34954.0,86.58,86.58,86.21,86.45,34954.0
2024-02-29 12:00:00,86.5,86.93,86.5,86.76,50799.0,86.5,86.93,86.5,86.76,50799.0
2024-02-29 12:30:00,86.75,86.92,86.74,86.92,36602.0,86.75,86.92,86.74,86.92,36602.0
2024-02-29 13:00:00,86.95,87.02,86.81,86.91,23801.0,86.95,87.02,86.81,86.91,23801.0
2024-02-29 13:30:00,86.9,86.9,86.72,86.84,19892.0,86.9,86.9,86.72,86.84,19892.0
2024-02-29 14:00:00,86.84,86.87,86.61,86.81,67845.0,86.84,86.87,86.61,86.81,67845.0
2024-02-29 14:30:00,86.81,87.0,86.38,86.43,128772.0,86.81,87.0,86.38,86.43,128772.0
2024-02-29 15:00:00,86.44,86.66,86.3,86.57,265780.0,86.44,86.66,86.3,86.57,265780.0
2024-02-29 15:30:00,86.6,86.6,86.02,86.31,316359.0,86.6,86.6,86.02,86.31,316359.0
2024-03-01 09:30:00,86.39,86.69,86.04,86.17,61674.0,86.39,86.69,86.04,86.17,61674.0
2024-03-01 10:00:00,86.2,86.54,85.88,86.5,58321.0,86.2,86.54,85.88,86.5,58321.0
2024-03-01 10:30:00,86.54,86.78,86.32,86.66,39580.0,86.54,86.78,86.32,86.66,39580.0
2024-03-01 11:00:00,86.7,86.93,86.56,86.56,58167.0,86.7,86.93,86.56,86.56,58167.0
2024-03-01 11:30:00,86.61,87.04,86.61,86.97,53408.0,86.61,87.04,86.61,86.97,53408.0
2024-03-01 12:00:00,86.93,87.24,86.87,87.19,43800.0,86.93,87.24,86.87,87.19,43800.0
2024-03-01 12:30:00,87.24,87.41,87.19,87.38,65354.0,87.24,87.41,87.19,87.38,65354.0
2024-03-01 13:00:00,87.36,87.86,87.36,87.72,95787.0,87.36,87.86,87.36,87.72,95787.0
2024-03-01 13:30:00,87.72,88.28,87.7,87.92,116382.0,87.72,88.28,87.7,87.92,116382.0
2024-03-01 14:00:00,87.95,88.15,87.93,87.98,32557.0,87.95,88.15,87.93,87.98,32557.0
2024-03-01 14:30:00,87.98,88.16,87.78,87.82,115946.0,87.98,88.16,87.78,87.82,115946.0
2024-03-01 15:00:00,87.8,87.89,87.59,87.89,45512.0,87.8,87.89,87.59,87.89,45512.0
2024-03-01 15:30:00,87.94,87.94,87.11,87.12,310476.0,87.94,87.94,87.11,87.12,310476.0
2024-03-04 09:30:00,87.49,87.84,86.51,87.84,58435.0,87.49,87.84,86.51,87.84,58435.0
2024-03-04 10:00:00,87.73,87.77,86.88,86.95,39765.0,87.73,87.77,86.88,86.95,39765.0
2024-03-04 10:30:00,86.94,87.21,86.76,86.89,29139.0,86.94,87.21,86.76,86.89,29139.0
2024-03-04 11:00:00,86.89,87.38,86.88,87.38,16426.0,86.89,87.38,86.88,87.38,16426.0
2024-03-04 11:30:00,87.4,87.74,87.32,87.74,17503.0,87.4,87.74,87.32,87.74,17503.0
2024-03-04 12:00:00,87.68,87.92,87.59,87.85,23849.0,87.68,87.92,87.59,87.85,23849.0
2024-03-04 12:30:00,87.81,87.88,87.6,87.7,14512.0,87.81,87.88,87.6,87.7,14512.0
2024-03-04 13:00:00,87.65,87.65,87.42,87.45,13505.0,87.65,87.65,87.42,87.45,13505.0
2024-03-04 13:30:00,87.47,87.57,87.3,87.35,17166.0,87.47,87.57,87.3,87.35,17166.0
2024-03-04 14:00:00,87.36,87.4,87.14,87.26,20057.0,87.36,87.4,87.14,87.26,20057.0
2024-03-04 14:30:00,87.23,87.59,87.12,87.59,19729.0,87.23,87.59,87.12,87.59,19729.0
2024-03-04 15:00:00,87.61,87.84,87.41,87.43,32885.0,87.61,87.84,87.41,87.43,32885.0
2024-03-04 15:30:00,87.43,87.83,87.22,87.71,95933.0,87.43,87.83,87.22,87.71,95933.0
2024-03-05 09:30:00,87.09,87.42,86.14,86.28,63452.0,87.09,87.42,86.14,86.28,63452.0
2024-03-05 10:00:00,86.3,86.47,85.88,86.07,36932.0,86.3,86.47,85.88,86.07,36932.0
2024-03-05 10:30:00,86.07,86.18,85.93,86.06,30727.0,86.07,86.18,85.93,86.06,30727.0
2024-03-05 11:00:00,86.09,86.25,85.79,86.15,41865.0,86.09,86.25,85.79,86.15,41865.0
2024-03-05 11:30:00,86.11,86.19,85.75,85.77,39387.0,86.11,86.19,85.75,85.77,39387.0
2024-03-05 12:00:00,85.77,85.82,85.18,85.26,82551.0,85.77,85.82,85.18,85.26,82551.0
2024-03-05 12:30:00,85.23,85.28,85.01,85.24,81512.0,85.23,85.28,85.01,85.24,81512.0
2024-03-05 13:00:00,85.25,85.66,85.25,85.61,41556.0,85.25,85.66,85.25,85.61,41556.0
2024-03-05 13:30:00,85.59,85.86,85.3,85.4,47621.0,85.59,85.86,85.3,85.4,47621.0
2024-03-05 14:00:00,85.41,85.54,85.32,85.54,79944.0,85.41,85.54,85.32,85.54,79944.0
2024-03-05 14:30:00,85.54,85.69,85.36,85.5,28705.0,85.54,85.69,85.36,85.5,28705.0
2024-03-05 15:00:00,85.5,85.83,85.43,85.75,26760.0,85.5,85.83,85.43,85.75,26760.0
2024-03-05 15:30:00,85.76,86.29,85.24,86.06,268712.0,85.76,86.29,85.24,86.06,268712.0
2024-03-06 09:30:00,87.25,87.6,86.33,86.59,50579.0,87.25,87.6,86.33,86.59,50579.0
2024-03-06 10:00:00,86.53,86.6,86.11,86.17,34755.0,86.53,86.6,86.11,86.17,34755.0
2024-03-06 10:30:00,86.21,86.79,86.19,86.64,20666.0,86.21,86.79,86.19,86.64,20666.0
2024-03-06 11:00:00,86.64,87.05,86.58,87.0,32598.0,86.64,87.05,86.58,87.0,32598.0
2024-03-06 11:30:00,87.05,87.05,86.71,86.73,16035.0,87.05,87.05,86.71,86.73,16035.0
2024-03-06 12:00:00,86.73,86.86,86.51,86.8,21344.0,86.73,86.86,86.51,86.8,21344.0
2024-03-06 12:30:00,86.78,86.78,86.35,86.41,16049.0,86.78,86.78,86.35,86.41,16049.0
2024-03-06 13:00:00,86.38,86.68,86.29,86.67,21857.0,86.38,86.68,86.29,86.67,21857.0
2024-03-06 13:30:00,86.64,86.64,86.28,86.45,28910.0,86.64,86.64,86.28,86.45,28910.0
2024-03-06 14:00:00,86.43,86.48,86.29,86.46,20374.0,86.43,86.48,86.29,86.46,20374.0
2024-03-06 14:30:00,86.48,86.73,86.3,86.64,47719.0,86.48,86.73,86.3,86.64,47719.0
2024-03-06 15:00:00,86.62,86.74,86.49,86.72,44626.0,86.62,86.74,86.49,86.72,44626.0
2024-03-06 15:30:00,86.71,86.78,86.31,86.77,154002.0,86.71,86.78,86.31,86.77,154002.0
2024-03-07 09:30:00,87.1,87.87,85.78,85.88,69354.0,87.1,87.87,85.78,85.88,69354.0
2024-03-07 10:00:00,85.98,86.08,85.69,85.69,23933.0,85.98,86.08,85.69,85.69,23933.0
2024-03-07 10:30:00,85.63,86.08,85.62,85.95,21511.0,85.63,86.08,85.62,85.95,21511.0
2024-03-07 11:00:00,85.95,86.54,85.9,86.43,44524.0,85.95,86.54,85.9,86.43,44524.0
2024-03-07 11:30:00,86.36,86.81,86.26,86.56,94000.0,86.36,86.81,86.26,86.56,94000.0
2024-03-07 12:00:00,86.56,86.58,86.18,86.19,55428.0,86.56,86.58,86.18,86.19,55428.0
2024-03-07 12:30:00,86.22,86.26,85.95,86.12,99687.0,86.22,86.26,85.95,86.12,99687.0
2024-03-07 13:00:00,86.16,86.42,86.09,86.25,96329.0,86.16,86.42,86.09,86.25,96329.0
2024-03-07 13:30:00,86.22,86.71,86.18,86.32,29469.0,86.22,86.71,86.18,86.32,29469.0
2024-03-07 14:00:00,86.33,86.39,86.05,86.07,13140.0,86.33,86.39,86.05,86.07,13140.0
2024-03-07 14:30:00,86.06,86.28,86.03,86.18,37820.0,86.06,86.28,86.03,86.18,37820.0
2024-03-07 15:00:00,86.16,86.18,85.95,86.12,44691.0,86.16,86.18,85.95,86.12,44691.0
2024-03-07 15:30:00,86.14,86.19,85.85,85.85,230139.0,86.14,86.19,85.85,85.85,230139.0
2024-03-08 09:30:00,86.1,86.51,85.7,86.35,84430.0,86.1,86.51,85.7,86.35,84430.0
2024-03-08 10:00:00,86.36,86.56,86.08,86.19,36738.0,86.36,86.56,86.08,86.19,36738.0
2024-03-08 10:30:00,86.18,86.4,86.16,86.31,20473.0,86.18,86.4,86.16,86.31,20473.0
2024-03-08 11:00:00,86.3,86.51,86.18,86.33,74411.0,86.3,86.51,86.18,86.33,74411.0
2024-03-08 11:30:00,86.37,86.43,86.23,86.42,51660.0,86.37,86.43,86.23,86.42,51660.0
2024-03-08 12:00:00,86.4,86.45,86.3,86.31,21767.0,86.4,86.45,86.3,86.31,21767.0
2024-03-08 12:30:00,86.29,86.31,86.06,86.22,15064.0,86.29,86.31,86.06,86.22,15064.0
2024-03-08 13:00:00,86.18,86.22,85.99,86.05,20245.0,86.18,86.22,85.99,86.05,20245.0
2024-03-08 13:30:00,86.05,86.15,85.98,86.09,67487.0,86.05,86.15,85.98,86.09,67487.0
2024-03-08 14:00:00,86.09,86.2,86.07,86.12,56920.0,86.09,86.2,86.07,86.12,56920.0
2024-03-08 14:30:00,86.14,86.26,86.05,86.14,36883.0,86.14,86.26,86.05,86.14,36883.0
2024-03-08 15:00:00,86.14,86.19,85.91,86.03,42888.0,86.14,86.19,85.91,86.03,42888.0
2024-03-08 15:30:00,86.04,86.16,85.71,85.96,123736.0,86.04,86.16,85.71,85.96,123736.0
2024-03-11 09:30:00,85.69,86.82,85.69,86.29,72721.0,85.69,86.82,85.69,86.29,72721.0
2024-03-11 10:00:00,86.28,86.34,86.02,86.06,23661.0,86.28,86.34,86.02,86.06,23661.0
2024-03-11 10:30:00,86.05,86.11,85.85,86.01,14656.0,86.05,86.11,85.85,86.01,14656.0
2024-03-11 11:00:00,86.01,86.25,85.97,86.09,23485.0,86.01,86.25,85.97,86.09,23485.0
2024-03-11 11:30:00,86.09,86.16,85.99,86.13,15250.0,86.09,86.16,85.99,86.13,15250.0
2024-03-11 12:00:00,86.12,86.15,85.94,85.99,13347.0,86.12,86.15,85.94,85.99,13347.0
2024-03-11 12:30:00,85.98,86.07,85.89,86.04,12532.0,85.98,86.07,85.89,86.04,12532.0
2024-03-11 13:00:00,86.04,86.05,85.85,86.02,15370.0,86.04,86.05,85.85,86.02,15370.0
2024-03-11 13:30:00,85.98,86.0,85.73,85.82,17113.0,85.98,86.0,85.73,85.82,17113.0
2024-03-11 14:00:00,85.78,85.92,85.75,85.84,13274.0,85.78,85.92,85.75,85.84,13274.0
2024-03-11 14:30:00,85.83,85.85,85.71,85.81,24131.0,85.83,85.85,85.71,85.81,24131.0
2024-03-11 15:00:00,85.77,85.91,85.53,85.91,34814.0,85.77,85.91,85.53,85.91,34814.0
2024-03-11 15:30:00,85.9,86.08,85.71,86.03,145755.0,85.9,86.08,85.71,86.03,145755.0
2024-03-12 09:30:00,86.17,86.27,85.57,85.88,22103.0,86.17,86.27,85.57,85.88,22103.0
2024-03-12 10:00:00,85.84,86.6,85.83,86.46,43451.0,85.84,86.6,85.83,86.46,43451.0
2024-03-12 10:30:00,86.53,86.69,86.18,86.24,23028.0,86.53,86.69,86.18,86.24,23028.0
2024-03-12 11:00:00,86.22,86.22,85.92,86.06,18312.0,86.22,86.22,85.92,86.06,18312.0
2024-03-12 11:30:00,86.03,86.18,85.91,86.06,25384.0,86.03,86.18,85.91,86.06,25384.0
2024-03-12 12:00:00,86.04,86.06,85.47,85.49,40659.0,86.04,86.06,85.47,85.49,40659.0
2024-03-12 12:30:00,85.53,85.55,85.26,85.43,21181.0,85.53,85.55,85.26,85.43,21181.0
2024-03-12 13:00:00,85.4,85.4,84.87,85.31,88880.0,85.4,85.4,84.87,85.31,88880.0
2024-03-12 13:30:00,85.29,85.9,85.28,85.42,27065.0,85.29,85.9,85.28,85.42,27065.0
2024-03-12 14:00:00,85.41,85.59,85.25,85.59,23831.0,85.41,85.59,85.25,85.59,23831.0
2024-03-12 14:30:00,85.58,85.59,85.22,85.23,22892.0,85.58,85.59,85.22,85.23,22892.0
2024-03-12 15:00:00,85.26,85.35,85.16,85.24,27268.0,85.26,85.35,85.16,85.24,27268.0
2024-03-12 15:30:00,85.21,85.4,85.01,85.2,118954.0,85.21,85.4,85.01,85.2,118954.0
2024-03-13 09:30:00,85.19,85.72,85.15,85.42,59931.0,85.19,85.72,85.15,85.42,59931.0
2024-03-13 10:00:00,85.35,85.45,85.11,85.4,13192.0,85.35,85.45,85.11,85.4,13192.0
2024-03-13 10:30:00,85.41,85.45,85.19,85.38,16589.0,85.41,85.45,85.19,85.38,16589.0
2024-03-13 11:00:00,85.34,85.44,85.17,85.26,14465.0,85.34,85.44,85.17,85.26,14465.0
2024-03-13 11:30:00,85.29,85.32,85.0,85.09,13062.0,85.29,85.32,85.0,85.09,13062.0
2024-03-13 12:00:00,85.09,85.45,85.08,85.34,12003.0,85.09,85.45,85.08,85.34,12003.0
2024-03-13 12:30:00,85.25,85.45,85.2,85.38,15235.0,85.25,85.45,85.2,85.38,15235.0
2024-03-13 13:00:00,85.37,85.37,85.07,85.13,24565.0,85.37,85.37,85.07,85.13,24565.0
2024-03-13 13:30:00,85.1,85.13,84.86,84.9,20359.0,85.1,85.13,84.86,84.9,20359.0
2024-03-13 14:00:00,84.9,84.95,84.62,84.7,25231.0,84.9,84.95,84.62,84.7,25231.0
2024-03-13 14:30:00,84.69,84.86,84.68,84.83,14943.0,84.69,84.86,84.68,84.83,14943.0
2024-03-13 15:00:00,84.84,85.0,84.57,84.64,32002.0,84.84,85.0,84.57,84.64,32002.0
2024-03-13 15:30:00,84.7,85.09,84.58,84.75,202393.0,84.7,85.09,84.58,84.75,202393.0
2024-03-14 09:30:00,84.61,84.75,83.53,83.88,29134.0,84.61,84.75,83.53,83.88,29134.0
2024-03-14 10:00:00,83.98,84.23,83.73,84.14,50168.0,83.98,84.23,83.73,84.14,50168.0
2024-03-14 10:30:00,84.18,84.7,84.14,84.41,19499.0,84.18,84.7,84.14,84.41,19499.0
2024-03-14 11:00:00,84.5,84.63,84.28,84.44,22403.0,84.5,84.63,84.28,84.44,22403.0
2024-03-14 11:30:00,84.47,84.87,84.45,84.87,77460.0,84.47,84.87,84.45,84.87,77460.0
2024-03-14 12:00:00,84.79,84.94,84.71,84.73,26347.0,84.79,84.94,84.71,84.73,26347.0
2024-03-14 12:30:00,84.77,84.78,84.26,84.26,39313.0,84.77,84.78,84.26,84.26,39313.0
2024-03-14 13:00:00,84.28,84.5,84.16,84.17,32457.0,84.28,84.5,84.16,84.17,32457.0
2024-03-14 13:30:00,84.18,84.47,84.09,84.25,48117.0,84.18,84.47,84.09,84.25,48117.0
2024-03-14 14:00:00,84.28,84.58,84.23,84.38,131756.0,84.28,84.58,84.23,84.38,131756.0
2024-03-14 14:30:00,84.35,84.45,84.12,84.45,24549.0,84.35,84.45,84.12,84.45,24549.0
2024-03-14 15:00:00,84.44,84.44,83.97,84.13,35905.0,84.44,84.44,83.97,84.13,35905.0
2024-03-14 15:30:00,84.1,84.63,83.97,84.39,192714.0,84.1,84.63,83.97,84.39,192714.0
2024-03-15 09:30:00,84.56,84.75,84.08,84.27,46420.0,84.56,84.75,84.08,84.27,46420.0
2024-03-15 10:00:00,84.2,84.43,84.19,84.36,13119.0,84.2,84.43,84.19,84.36,13119.0
2024-03-15 10:30:00,84.34,84.62,84.25,84.59,34102.0,84.34,84.62,84.25,84.59,34102.0
2024-03-15 11:00:00,84.59,84.75,84.51,84.54,11377.0,84.59,84.75,84.51,84.54,11377.0
2024-03-15 11:30:00,84.51,84.52,83.94,84.03,12929.0,84.51,84.52,83.94,84.03,12929.0
2024-03-15 12:00:00,84.01,84.01,83.72,83.88,12506.0,84.01,84.01,83.72,83.88,12506.0
2024-03-15 12:30:00,83.89,83.9,83.55,83.59,15255.0,83.89,83.9,83.55,83.59,15255.0
2024-03-15 13:00:00,83.57,83.82,83.57,83.69,17467.0,83.57,83.82,83.57,83.69,17467.0
2024-03-15 13:30:00,83.67,83.69,83.44,83.6,20897.0,83.67,83.69,83.44,83.6,20897.0
2024-03-15 14:00:00,83.62,83.82,83.58,83.68,27836.0,83.62,83.82,83.58,83.68,27836.0
2024-03-15 14:30:00,83.68,83.98,83.65,83.95,28194.0,83.68,83.98,83.65,83.95,28194.0
2024-03-15 15:00:00,83.94,83.97,83.82,83.83,29251.0,83.94,83.97,83.82,83.83,29251.0
2024-03-15 15:30:00,83.83,83.97,83.7,83.86,159140.0,83.83,83.97,83.7,83.86,159140.0
2024-03-18 09:30:00,84.03,84.38,83.66,84.08,60962.0,84.03,84.38,83.66,84.08,60962.0
2024-03-18 10:00:00,84.12,84.15,83.83,84.03,28267.0,84.12,84.15,83.83,84.03,28267.0
2024-03-18 10:30:00,84.03,84.1,83.91,83.98,32137.0,84.03,84.1,83.91,83.98,32137.0
2024-03-18 11:00:00,84.0,84.56,83.9,84.47,40798.0,84.0,84.56,83.9,84.47,40798.0
2024-03-18 11:30:00,84.41,84.47,84.08,84.17,21018.0,84.41,84.47,84.08,84.17,21018.0
2024-03-18 12:00:00,84.16,84.56,84.09,84.38,42328.0,84.16,84.56,84.09,84.38,42328.0
2024-03-18 12:30:00,84.42,84.67,84.35,84.38,21722.0,84.42,84.67,84.35,84.38,21722.0
2024-03-18 13:00:00,84.34,84.42,84.32,84.36,14280.0,84.34,84.42,84.32,84.36,14280.0
2024-03-18 13:30:00,84.36,84.36,84.14,84.16,8237.0,84.36,84.36,84.14,84.16,8237.0
2024-03-18 14:00:00,84.14,84.4,84.14,84.27,24971.0,84.14,84.4,84.14,84.27,24971.0
2024-03-18 14:30:00,84.24,84.31,84.07,84.14,16373.0,84.24,84.31,84.07,84.14,16373.0
2024-03-18 15:00:00,84.11,84.18,83.87,83.89,29630.0,84.11,84.18,83.87,83.89,29630.0
2024-03-18 15:30:00,83.88,83.96,83.7,83.85,109605.0,83.88,83.96,83.7,83.85,109605.0
2024-03-19 09:30:00,84.43,84.9,83.77,84.62,46303.0,84.43,84.9,83.77,84.62,46303.0
2024-03-19 10:00:00,84.61,85.14,84.53,85.09,60988.0,84.61,85.14,84.53,85.09,60988.0
2024-03-19 10:30:00,85.11,85.43,84.99,85.41,52488.0,85.11,85.43,84.99,85.41,52488.0
2024-03-19 11:00:00,85.38,85.39,84.77,84.86,53738.0,85.38,85.39,84.77,84.86,53738.0
2024-03-19 11:30:00,84.95,84.99,84.71,84.83,25544.0,84.95,84.99,84.71,84.83,25544.0
2024-03-19 12:00:00,84.82,85.05,84.71,84.99,26254.0,84.82,85.05,84.71,84.99,26254.0
2024-03-19 12:30:00,84.98,85.09,84.88,84.93,24318.0,84.98,85.09,84.88,84.93,24318.0
2024-03-19 13:00:00,84.91,84.99,84.79,84.89,24256.0,84.91,84.99,84.79,84.89,24256.0
2024-03-19 13:30:00,84.86,85.0,84.86,84.95,26552.0,84.86,85.0,84.86,84.95,26552.0
2024-03-19 14:00:00,84.93,85.46,84.92,85.46,54976.0,84.93,85.46,84.92,85.46,54976.0
2024-03-19 14:30:00,85.45,85.6,85.37,85.37,57463.0,85.45,85.6,85.37,85.37,57463.0
2024-03-19 15:00:00,85.38,85.44,85.18,85.23,41840.0,85.38,85.44,85.18,85.23,41840.0
2024-03-19 15:30:00,85.23,85.41,85.14,85.27,189407.0,85.23,85.41,85.14,85.27,189407.0
2024-03-20 09:30:00,85.01,85.1,83.82,84.67,36080.0,85.01,85.1,83.82,84.67,36080.0
2024-03-20 10:00:00,84.55,84.98,84.43,84.9,39436.0,84.55,84.98,84.43,84.9,39436.0
2024-03-20 10:30:00,84.93,84.95,84.47,84.94,26030.0,84.93,84.95,84.47,84.94,26030.0
2024-03-20 11:00:00,84.89,84.99,84.78,84.91,20969.0,84.89,84.99,84.78,84.91,20969.0
2024-03-20 11:30:00,84.92,84.99,84.64,84.76,16345.0,84.92,84.99,84.64,84.76,16345.0
2024-03-20 12:00:00,84.75,84.83,84.66,84.66,18373.0,84.75,84.83,84.66,84.66,18373.0
2024-03-20 12:30:00,84.66,84.77,84.56,84.56,21741.0,84.66,84.77,84.56,84.56,21741.0
2024-03-20 13:00:00,84.56,84.75,84.48,84.69,20337.0,84.56,84.75,84.48,84.69,20337.0
2024-03-20 13:30:00,84.66,84.86,84.62,84.75,16445.0,84.66,84.86,84.62,84.75,16445.0
2024-03-20 14:00:00,84.77,85.19,84.76,85.01,45926.0,84.77,85.19,84.76,85.01,45926.0
2024-03-20 14:30:00,85.05,85.18,84.76,85.1,45562.0,85.05,85.18,84.76,85.1,45562.0
2024-03-20 15:00:00,85.11,85.11,84.76,85.01,34489.0,85.11,85.11,84.76,85.01,34489.0
2024-03-20 15:30:00,84.99,85.0,84.59,84.76,131291.0,84.99,85.0,84.59,84.76,131291.0
2024-03-21 09:30:00,84.99,85.25,84.34,84.38,34527.0,84.99,85.25,84.34,84.38,34527.0
2024-03-21 10:00:00,84.51,84.51,83.83,84.08,57919.0,84.51,84.51,83.83,84.08,57919.0
2024-03-21 10:30:00,84.11,84.64,83.92,84.55,18935.0,84.11,84.64,83.92,84.55,18935.0
2024-03-21 11:00:00,84.59,84.64,84.26,84.35,29324.0,84.59,84.64,84.26,84.35,29324.0
2024-03-21 11:30:00,84.4,84.6,84.27,84.59,30513.0,84.4,84.6,84.27,84.59,30513.0
2024-03-21 12:00:00,84.61,84.61,84.46,84.56,18892.0,84.61,84.61,84.46,84.56,18892.0
2024-03-21 12:30:00,84.56,84.63,84.39,84.63,17275.0,84.56,84.63,84.39,84.63,17275.0
2024-03-21 13:00:00,84.58,84.71,84.46,84.7,18365.0,84.58,84.71,84.46,84.7,18365.0
2024-03-21 13:30:00,84.7,84.87,84.62,84.7,30294.0,84.7,84.87,84.62,84.7,30294.0
2024-03-21 14:00:00,84.68,84.73,84.52,84.55,14098.0,84.68,84.73,84.52,84.55,14098.0
2024-03-21 14:30:00,84.56,84.65,84.49,84.54,20466.0,84.56,84.65,84.49,84.54,20466.0
2024-03-21 15:00:00,84.55,84.79,84.54,84.61,28329.0,84.55,84.79,84.54,84.61,28329.0
2024-03-21 15:30:00,84.61,84.61,84.08,84.1,125595.0,84.61,84.61,84.08,84.1,125595.0
2024-03-22 09:30:00,84.35,84.6,83.89,84.6,19905.0,84.35,84.6,83.89,84.6,19905.0
2024-03-22 10:00:00,84.59,84.59,84.04,84.26,33833.0,84.59,84.59,84.04,84.26,33833.0
2024-03-22 10:30:00,84.29,84.75,84.25,84.75,32591.0,84.29,84.75,84.25,84.75,32591.0
2024-03-22 11:00:00,84.75,84.97,84.64,84.92,21110.0,84.75,84.97,84.64,84.92,21110.0
2024-03-22 11:30:00,84.91,85.05,84.84,84.86,17593.0,84.91,85.05,84.84,84.86,17593.0
2024-03-22 12:00:00,84.87,84.89,84.73,84.82,13664.0,84.87,84.89,84.73,84.82,13664.0
2024-03-22 12:30:00,84.84,84.88,84.71,84.77,15000.0,84.84,84.88,84.71,84.77,15000.0
2024-03-22 13:00:00,84.79,85.14,84.78,85.12,26403.0,84.79,85.14,84.78,85.12,26403.0
2024-03-22 13:30:00,85.13,85.17,84.91,85.01,30182.0,85.13,85.17,84.91,85.01,30182.0
2024-03-22 14:00:00,85.04,85.16,85.0,85.12,24540.0,85.04,85.16,85.0,85.12,24540.0
2024-03-22 14:30:00,85.09,85.21,85.05,85.16,42413.0,85.09,85.21,85.05,85.16,42413.0
2024-03-22 15:00:00,85.15,85.29,84.94,85.12,31236.0,85.15,85.29,84.94,85.12,31236.0
2024-03-22 15:30:00,85.11,85.28,85.04,85.13,115531.0,85.11,85.28,85.04,85.13,115531.0
2024-03-25 09:30:00,84.98,85.87,84.7,85.79,33247.0,84.98,85.87,84.7,85.79,33247.0
2024-03-25 10:00:00,85.83,85.94,85.57,85.57,21133.0,85.83,85.94,85.57,85.57,21133.0
2024-03-25 10:30:00,85.57,85.67,85.43,85.67,27123.0,85.57,85.67,85.43,85.67,27123.0
2024-03-25 11:00:00,85.74,86.1,85.57,86.1,88224.0,85.74,86.1,85.57,86.1,88224.0
2024-03-25 11:30:00,86.1,86.4,86.08,86.34,41982.0,86.1,86.4,86.08,86.34,41982.0
2024-03-25 12:00:00,86.35,86.69,86.34,86.42,61857.0,86.35,86.69,86.34,86.42,61857.0
2024-03-25 12:30:00,86.42,86.54,86.34,86.45,34304.0,86.42,86.54,86.34,86.45,34304.0
2024-03-25 13:00:00,86.46,86.5,86.36,86.45,28900.0,86.46,86.5,86.36,86.45,28900.0
2024-03-25 13:30:00,86.45,86.53,86.32,86.5,54915.0,86.45,86.53,86.32,86.5,54915.0
2024-03-25 14:00:00,86.48,86.99,86.46,86.91,173829.0,86.48,86.99,86.46,86.91,173829.0
2024-03-25 14:30:00,86.85,86.96,86.53,86.8,36338.0,86.85,86.96,86.53,86.8,36338.0
2024-03-25 15:00:00,86.8,86.8,86.43,86.46,42869.0,86.8,86.8,86.43,86.46,42869.0
2024-03-25 15:30:00,86.45,86.64,86.36,86.49,121912.0,86.45,86.64,86.36,86.49,121912.0
2024-03-26 09:30:00,86.94,87.32,86.85,86.92,64650.0,86.94,87.32,86.85,86.92,64650.0
2024-03-26 10:00:00,86.95,87.07,86.49,87.0,50622.0,86.95,87.07,86.49,87.0,50622.0
2024-03-26 10:30:00,87.0,87.13,86.88,86.98,51345.0,87.0,87.13,86.88,86.98,51345.0
2024-03-26 11:00:00,86.98,87.23,86.94,87.23,21459.0,86.98,87.23,86.94,87.23,21459.0
2024-03-26 11:30:00,87.23,87.34,86.99,87.26,39994.0,87.23,87.34,86.99,87.26,39994.0
2024-03-26 12:00:00,87.26,87.4,87.12,87.15,45387.0,87.26,87.4,87.12,87.15,45387.0
2024-03-26 12:30:00,87.14,87.27,87.09,87.19,30172.0,87.14,87.27,87.09,87.19,30172.0
2024-03-26 13:00:00,87.18,87.26,87.15,87.22,31601.0,87.18,87.26,87.15,87.22,31601.0
2024-03-26 13:30:00,87.2,87.57,87.19,87.57,25411.0,87.2,87.57,87.19,87.57,25411.0
2024-03-26 14:00:00,87.56,87.6,87.33,87.34,30765.0,87.56,87.6,87.33,87.34,30765.0
2024-03-26 14:30:00,87.35,87.43,87.19,87.28,33500.0,87.35,87.43,87.19,87.28,33500.0
2024-03-26 15:00:00,87.27,87.69,87.24,87.66,55859.0,87.27,87.69,87.24,87.66,55859.0
2024-03-26 15:30:00,87.63,87.86,87.44,87.78,218232.0,87.63,87.86,87.44,87.78,218232.0
2024-03-27 09:30:00,88.05,88.36,87.92,88.13,70195.0,88.05,88.36,87.92,88.13,70195.0
2024-03-27 10:00:00,88.05,88.33,88.03,88.24,30934.0,88.05,88.33,88.03,88.24,30934.0
2024-03-27 10:30:00,88.31,88.64,88.26,88.56,21073.0,88.31,88.64,88.26,88.56,21073.0
2024-03-27 11:00:00,88.53,88.67,88.46,88.63,26531.0,88.53,88.67,88.46,88.63,26531.0
2024-03-27 11:30:00,88.6,88.64,88.43,88.52,29712.0,88.6,88.64,88.43,88.52,29712.0
2024-03-27 12:00:00,88.49,88.57,88.39,88.45,31956.0,88.49,88.57,88.39,88.45,31956.0
2024-03-27 12:30:00,88.47,88.69,88.46,88.66,25509.0,88.47,88.69,88.46,88.66,25509.0
2024-03-27 13:00:00,88.64,88.7,88.41,88.65,34977.0,88.64,88.7,88.41,88.65,34977.0
2024-03-27 13:30:00,88.63,88.67,88.47,88.52,17405.0,88.63,88.67,88.47,88.52,17405.0
2024-03-27 14:00:00,88.52,88.55,88.33,88.39,27184.0,88.52,88.55,88.33,88.39,27184.0
2024-03-27 14:30:00,88.42,88.5,88.35,88.45,33930.0,88.42,88.5,88.35,88.45,33930.0
2024-03-27 15:00:00,88.47,88.51,88.41,88.51,47843.0,88.47,88.51,88.41,88.51,47843.0
2024-03-27 15:30:00,88.5,88.74,88.49,88.63,111986.0,88.5,88.74,88.49,88.63,111986.0
2024-03-28 09:30:00,88.51,88.66,87.93,88.3,53677.0,88.51,88.66,87.93,88.3,53677.0
2024-03-28 10:00:00,88.25,88.32,87.93,88.29,20512.0,88.25,88.32,87.93,88.29,20512.0
2024-03-28 10:30:00,88.26,88.26,87.92,88.09,17688.0,88.26,88.26,87.92,88.09,17688.0
2024-03-28 11:00:00,88.09,88.29,88.07,88.07,12140.0,88.09,88.29,88.07,88.07,12140.0
2024-03-28 11:30:00,88.06,88.33,87.98,88.33,23738.0,88.06,88.33,87.98,88.33,23738.0
2024-03-28 12:00:00,88.31,88.4,88.16,88.25,30121.0,88.31,88.4,88.16,88.25,30121.0
2024-03-28 12:30:00,88.25,88.25,87.16,87.16,20008.0,88.25,88.25,87.16,87.16,20008.0
2024-03-28 13:00:00,87.2,87.55,87.08,87.53,28392.0,87.2,87.55,87.08,87.53,28392.0
2024-03-28 13:30:00,87.53,87.56,86.89,86.9,30772.0,87.53,87.56,86.89,86.9,30772.0
2024-03-28 14:00:00,86.91,86.99,86.65,86.88,27922.0,86.91,86.99,86.65,86.88,27922.0
2024-03-28 14:30:00,86.88,87.5,86.87,87.4,30514.0,86.88,87.5,86.87,87.4,30514.0
2024-03-28 15:00:00,87.38,87.38,87.13,87.26,42266.0,87.38,87.38,87.13,87.26,42266.0
2024-03-28 15:30:00,87.27,87.39,87.07,87.35,142081.0,87.27,87.39,87.07,87.35,142081.0
2024-04-01 09:30:00,86.98,87.31,86.49,87.09,33034.0,86.98,87.31,86.49,87.09,33034.0
2024-04-01 10:00:00,87.19,87.19,86.42,86.42,9650.0,87.19,87.19,86.42,86.42,9650.0
2024-04-01 10:30:00,86.42,86.51,86.09,86.23,28706.0,86.42,86.51,86.09,86.23,28706.0
2024-04-01 11:00:00,86.29,86.73,86.29,86.73,27129.0,86.29,86.73,86.29,86.73,27129.0
2024-04-01 11:30:00,86.72,86.78,86.47,86.51,9233.0,86.72,86.78,86.47,86.51,9233.0
2024-04-01 12:00:00,86.52,86.6,86.4,86.6,16430.0,86.52,86.6,86.4,86.6,16430.0
2024-04-01 12:30:00,86.67,86.98,86.63,86.88,12028.0,86.67,86.98,86.63,86.88,12028.0
2024-04-01 13:00:00,86.88,87.17,86.86,87.0,16144.0,86.88,87.17,86.86,87.0,16144.0
2024-04-01 13:30:00,86.97,87.22,86.92,87.15,13470.0,86.97,87.22,86.92,87.15,13470.0
2024-04-01 14:00:00,87.15,87.21,87.11,87.11,12172.0,87.15,87.21,87.11,87.11,12172.0
2024-04-01 14:30:00,87.11,87.17,87.02,87.04,11136.0,87.11,87.17,87.02,87.04,11136.0
2024-04-01 15:00:00,87.0,87.16,86.93,87.16,16241.0,87.0,87.16,86.93,87.16,16241.0
2024-04-01 15:30:00,87.16,87.25,87.05,87.12,73388.0,87.16,87.25,87.05,87.12,73388.0
2024-04-02 09:30:00,86.25,86.25,85.77,85.89,24349.0,86.25,86.25,85.77,85.89,24349.0
2024-04-02 10:00:00,85.86,86.14,85.62,86.06,32488.0,85.86,86.14,85.62,86.06,32488.0
2024-04-02 10:30:00,86.02,86.08,85.77,86.06,23129.0,86.02,86.08,85.77,86.06,23129.0
2024-04-02 11:00:00,86.05,86.64,85.94,86.41,38828.0,86.05,86.64,85.94,86.41,38828.0
2024-04-02 11:30:00,86.4,86.51,86.19,86.24,19011.0,86.4,86.51,86.19,86.24,19011.0
2024-04-02 12:00:00,86.21,86.44,86.11,86.44,10925.0,86.21,86.44,86.11,86.44,10925.0
2024-04-02 12:30:00,86.44,86.5,86.36,86.46,11453.0,86.44,86.5,86.36,86.46,11453.0
2024-04-02 13:00:00,86.45,86.48,86.37,86.37,11956.0,86.45,86.48,86.37,86.37,11956.0
2024-04-02 13:30:00,86.37,86.38,86.12,86.21,13118.0,86.37,86.38,86.12,86.21,13118.0
2024-04-02 14:00:00,86.22,86.4,86.21,86.32,17324.0,86.22,86.4,86.21,86.32,17324.0
2024-04-02 14:30:00,86.31,86.37,86.1,86.32,35413.0,86.31,86.37,86.1,86.32,35413.0
2024-04-02 15:00:00,86.31,86.35,86.17,86.27,18829.0,86.31,86.35,86.17,86.27,18829.0
2024-04-02 15:30:00,86.26,86.94,86.25,86.83,147351.0,86.26,86.94,86.25,86.83,147351.0
2024-04-03 09:30:00,86.48,87.49,86.47,87.39,24850.0,86.48,87.49,86.47,87.39,24850.0
2024-04-03 10:00:00,87.44,87.44,86.96,87.01,47868.0,87.44,87.44,86.96,87.01,47868.0
2024-04-03 10:30:00,87.07,87.22,86.79,86.96,36864.0,87.07,87.22,86.79,86.96,36864.0
2024-04-03 11:00:00,86.93,87.18,86.92,87.12,20219.0,86.93,87.18,86.92,87.12,20219.0
2024-04-03 11:30:00,87.09,87.11,86.71,86.72,20093.0,87.09,87.11,86.71,86.72,20093.0
2024-04-03 12:00:00,86.73,87.06,86.73,87.06,12202.0,86.73,87.06,86.73,87.06,12202.0
2024-04-03 12:30:00,87.05,87.07,86.79,86.95,11483.0,87.05,87.07,86.79,86.95,11483.0
2024-04-03 13:00:00,86.97,87.22,86.92,87.12,16755.0,86.97,87.22,86.92,87.12,16755.0
2024-04-03 13:30:00,87.12,87.42,87.11,87.39,22269.0,87.12,87.42,87.11,87.39,22269.0
2024-04-03 14:00:00,87.38,87.72,87.38,87.69,35759.0,87.38,87.72,87.38,87.69,35759.0
2024-04-03 14:30:00,87.69,87.72,87.5,87.6,29638.0,87.69,87.72,87.5,87.6,29638.0
2024-04-03 15:00:00,87.61,87.61,87.44,87.47,43843.0,87.61,87.61,87.44,87.47,43843.0
2024-04-03 15:30:00,87.47,87.61,86.67,86.82,205649.0,87.47,87.61,86.67,86.82,205649.0
2024-04-04 09:30:00,86.78,88.0,86.78,87.97,38139.0,86.78,88.0,86.78,87.97,38139.0
2024-04-04 10:00:00,87.97,88.13,87.4,87.62,52603.0,87.97,88.13,87.4,87.62,52603.0
2024-04-04 10:30:00,87.49,87.82,87.44,87.77,37461.0,87.49,87.82,87.44,87.77,37461.0
2024-04-04 11:00:00,87.82,88.1,87.82,87.9,49325.0,87.82,88.1,87.82,87.9,49325.0
2024-04-04 11:30:00,87.92,88.0,87.83,87.97,16432.0,87.92,88.0,87.83,87.97,16432.0
2024-04-04 12:00:00,87.97,88.05,87.89,88.02,28370.0,87.97,88.05,87.89,88.02,28370.0
2024-04-04 12:30:00,87.99,88.08,87.9,87.91,104190.0,87.99,88.08,87.9,87.91,104190.0
2024-04-04 13:00:00,87.92,87.93,87.53,87.79,14843.0,87.92,87.93,87.53,87.79,14843.0
2024-04-04 13:30:00,87.8,87.87,87.59,87.62,33851.0,87.8,87.87,87.59,87.62,33851.0
2024-04-04 14:00:00,87.59,87.61,87.05,87.19,93361.0,87.59,87.61,87.05,87.19,93361.0
2024-04-04 14:30:00,87.18,87.37,86.92,86.97,44768.0,87.18,87.37,86.92,86.97,44768.0
2024-04-04 15:00:00,86.96,86.96,86.72,86.73,34079.0,86.96,86.96,86.72,86.73,34079.0
2024-04-04 15:30:00,86.77,87.14,86.63,86.85,171476.0,86.77,87.14,86.63,86.85,171476.0
2024-04-05 09:30:00,86.46,86.95,86.37,86.62,17630.0,86.46,86.95,86.37,86.62,17630.0
2024-04-05 10:00:00,86.66,86.77,86.19,86.22,19857.0,86.66,86.77,86.19,86.22,19857.0
2024-04-05 10:30:00,86.22,86.28,86.01,86.21,36533.0,86.22,86.28,86.01,86.21,36533.0
2024-04-05 11:00:00,86.24,86.59,86.24,86.39,46529.0,86.24,86.59,86.24,86.39,46529.0
2024-04-05 11:30:00,86.41,86.72,86.33,86.37,56303.0,86.41,86.72,86.33,86.37,56303.0
2024-04-05 12:00:00,86.43,86.45,86.31,86.35,8955.0,86.43,86.45,86.31,86.35,8955.0
2024-04-05 12:30:00,86.33,86.65,86.25,86.65,10230.0,86.33,86.65,86.25,86.65,10230.0
2024-04-05 13:00:00,86.81,86.89,86.66,86.88,7849.0,86.81,86.89,86.66,86.88,7849.0
2024-04-05 13:30:00,86.92,86.94,86.73,86.78,18757.0,86.92,86.94,86.73,86.78,18757.0
2024-04-05 14:00:00,86.76,87.23,86.73,87.04,26210.0,86.76,87.23,86.73,87.04,26210.0
2024-04-05 14:30:00,87.08,87.12,86.91,87.0,26539.0,87.08,87.12,86.91,87.0,26539.0
2024-04-05 15:00:00,86.98,87.06,86.82,86.86,37859.0,86.98,87.06,86.82,86.86,37859.0
2024-04-05 15:30:00,86.85,87.11,86.82,86.95,158111.0,86.85,87.11,86.82,86.95,158111.0
2024-04-08 09:30:00,86.87,87.61,86.87,87.37,66728.0,86.87,87.61,86.87,87.37,66728.0
2024-04-08 10:00:00,87.24,87.58,87.22,87.5,82390.0,87.24,87.58,87.22,87.5,82390.0
2024-04-08 10:30:00,87.45,87.86,87.45,87.7,31154.0,87.45,87.86,87.45,87.7,31154.0
2024-04-08 11:00:00,87.69,87.77,87.47,87.48,22683.0,87.69,87.77,87.47,87.48,22683.0
2024-04-08 11:30:00,87.48,87.49,87.11,87.17,23412.0,87.48,87.49,87.11,87.17,23412.0
2024-04-08 12:00:00,87.17,87.56,87.11,87.38,20636.0,87.17,87.56,87.11,87.38,20636.0
2024-04-08 12:30:00,87.37,87.77,87.35,87.77,13797.0,87.37,87.77,87.35,87.77,13797.0
2024-04-08 13:00:00,87.77,87.79,87.68,87.77,10510.0,87.77,87.79,87.68,87.77,10510.0
2024-04-08 13:30:00,87.77,87.93,87.66,87.92,17779.0,87.77,87.93,87.66,87.92,17779.0
2024-04-08 14:00:00,87.9,87.9,87.31,87.35,17953.0,87.9,87.9,87.31,87.35,17953.0
2024-04-08 14:30:00,87.36,87.49,87.33,87.47,17556.0,87.36,87.49,87.33,87.47,17556.0
2024-04-08 15:00:00,87.44,87.84,87.37,87.84,35161.0,87.44,87.84,87.37,87.84,35161.0
2024-04-08 15:30:00,87.84,88.11,87.23,87.28,201477.0,87.84,88.11,87.23,87.28,201477.0
2024-04-09 09:30:00,87.49,88.33,87.35,88.33,13624.0,87.49,88.33,87.35,88.33,13624.0
2024-04-09 10:00:00,88.3,88.96,88.3,88.83,46633.0,88.3,88.96,88.3,88.83,46633.0
2024-04-09 10:30:00,88.84,88.85,88.52,88.56,39679.0,88.84,88.85,88.52,88.56,39679.0
2024-04-09 11:00:00,88.59,88.61,87.88,88.0,43077.0,88.59,88.61,87.88,88.0,43077.0
2024-04-09 11:30:00,88.0,88.47,88.0,88.34,34263.0,88.0,88.47,88.0,88.34,34263.0
2024-04-09 12:00:00,88.36,88.62,88.32,88.49,12617.0,88.36,88.62,88.32,88.49,12617.0
2024-04-09 12:30:00,88.54,88.6,88.13,88.31,13798.0,88.54,88.6,88.13,88.31,13798.0
2024-04-09 13:00:00,88.3,88.63,88.27,88.47,29138.0,88.3,88.63,88.27,88.47,29138.0
2024-04-09 13:30:00,88.48,88.58,88.34,88.55,26517.0,88.48,88.58,88.34,88.55,26517.0
2024-04-09 14:00:00,88.55,88.72,88.5,88.69,72731.0,88.55,88.72,88.5,88.69,72731.0
2024-04-09 14:30:00,88.7,88.92,88.58,88.61,32688.0,88.7,88.92,88.58,88.61,32688.0
2024-04-09 15:00:00,88.59,88.92,88.5,88.89,61789.0,88.59,88.92,88.5,88.89,61789.0
2024-04-09 15:30:00,88.9,89.19,88.64,88.95,199273.0,88.9,89.19,88.64,88.95,199273.0
2024-04-10 09:30:00,88.38,88.72,87.79,88.55,71465.0,88.38,88.72,87.79,88.55,71465.0
2024-04-10 10:00:00,88.55,89.31,88.54,89.07,139699.0,88.55,89.31,88.54,89.07,139699.0
2024-04-10 10:30:00,89.07,89.28,88.78,89.08,64783.0,89.07,89.28,88.78,89.08,64783.0
2024-04-10 11:00:00,89.07,89.74,89.05,89.57,95995.0,89.07,89.74,89.05,89.57,95995.0
2024-04-10 11:30:00,89.54,89.62,88.95,89.37,148280.0,89.54,89.62,88.95,89.37,148280.0
2024-04-10 12:00:00,89.38,89.7,89.31,89.69,65014.0,89.38,89.7,89.31,89.69,65014.0
2024-04-10 12:30:00,89.69,89.7,89.06,89.31,48694.0,89.69,89.7,89.06,89.31,48694.0
2024-04-10 13:00:00,89.36,89.52,88.93,89.39,121401.0,89.36,89.52,88.93,89.39,121401.0
2024-04-10 13:30:00,89.36,89.87,89.15,89.85,129774.0,89.36,89.87,89.15,89.85,129774.0
2024-04-10 14:00:00,89.84,90.24,89.72,89.73,163500.0,89.84,90.24,89.72,89.73,163500.0
2024-04-10 14:30:00,89.73,89.78,89.37,89.53,106537.0,89.73,89.78,89.37,89.53,106537.0
2024-04-10 15:00:00,89.51,90.11,89.46,90.08,56140.0,89.51,90.11,89.46,90.08,56140.0
2024-04-10 15:30:00,90.09,90.41,89.91,90.22,272818.0,90.09,90.41,89.91,90.22,272818.0
2024-04-11 09:30:00,90.99,90.99,89.94,90.55,124402.0,90.99,90.99,89.94,90.55,124402.0
2024-04-11 10:00:00,90.55,90.55,89.76,89.93,81408.0,90.55,90.55,89.76,89.93,81408.0
2024-04-11 10:30:00,89.86,89.95,89.38,89.55,54672.0,89.86,89.95,89.38,89.55,54672.0
2024-04-11 11:00:00,89.5,89.75,89.38,89.38,32686.0,89.5,89.75,89.38,89.38,32686.0
2024-04-11 11:30:00,89.33,90.1,89.33,90.09,64100.0,89.33,90.1,89.33,90.09,64100.0
2024-04-11 12:00:00,90.09,90.09,89.68,89.72,94889.0,90.09,90.09,89.68,89.72,94889.0
2024-04-11 12:30:00,89.74,89.97,89.65,89.93,28904.0,89.74,89.97,89.65,89.93,28904.0
2024-04-11 13:00:00,89.93,90.49,89.81,90.41,197692.0,89.93,90.49,89.81,90.41,197692.0
2024-04-11 13:30:00,90.43,91.13,90.41,91.13,47281.0,90.43,91.13,90.41,91.13,47281.0
2024-04-11 14:00:00,91.11,91.42,90.98,91.3,70363.0,91.11,91.42,90.98,91.3,70363.0
2024-04-11 14:30:00,91.3,91.4,91.06,91.32,59353.0,91.3,91.4,91.06,91.32,59353.0
2024-04-11 15:00:00,91.29,91.38,91.06,91.19,70441.0,91.29,91.38,91.06,91.19,70441.0
2024-04-11 15:30:00,91.2,91.59,91.06,91.43,302912.0,91.2,91.59,91.06,91.43,302912.0
2024-04-12 09:30:00,91.26,93.17,91.09,93.09,151976.0,91.26,93.17,91.09,93.09,151976.0
2024-04-12 10:00:00,93.09,93.26,92.67,92.99,136779.0,93.09,93.26,92.67,92.99,136779.0
2024-04-12 10:30:00,93.0,93.03,92.22,92.81,209121.0,93.0,93.03,92.22,92.81,209121.0
2024-04-12 11:00:00,92.81,93.07,92.72,92.83,95399.0,92.81,93.07,92.72,92.83,95399.0
2024-04-12 11:30:00,92.83,92.83,92.29,92.54,106368.0,92.83,92.83,92.29,92.54,106368.0
2024-04-12 12:00:00,92.56,92.56,91.98,92.27,67208.0,92.56,92.56,91.98,92.27,67208.0
2024-04-12 12:30:00,92.24,92.27,91.94,92.0,83391.0,92.24,92.27,91.94,92.0,83391.0
2024-04-12 13:00:00,91.98,92.02,91.79,91.92,52944.0,91.98,92.02,91.79,91.92,52944.0
2024-04-12 13:30:00,91.91,92.02,91.75,91.94,74459.0,91.91,92.02,91.75,91.94,74459.0
2024-04-12 14:00:00,91.92,92.1,91.61,92.01,70250.0,91.92,92.1,91.61,92.01,70250.0
2024-04-12 14:30:00,92.01,92.03,91.49,91.5,67900.0,92.01,92.03,91.49,91.5,67900.0
2024-04-12 15:00:00,91.5,91.69,91.47,91.63,81089.0,91.5,91.69,91.47,91.63,81089.0
2024-04-12 15:30:00,91.63,92.3,91.6,92.25,311071.0,91.63,92.3,91.6,92.25,311071.0
2024-04-15 09:30:00,92.58,93.24,92.23,92.83,53854.0,92.58,93.24,92.23,92.83,53854.0
2024-04-15 10:00:00,92.86,92.86,91.94,92.51,59429.0,92.86,92.86,91.94,92.51,59429.0
2024-04-15 10:30:00,92.54,92.75,92.37,92.72,80166.0,92.54,92.75,92.37,92.72,80166.0
2024-04-15 11:00:00,92.72,93.14,92.68,93.05,64723.0,92.72,93.14,92.68,93.05,64723.0
2024-04-15 11:30:00,93.02,93.27,92.95,93.09,63191.0,93.02,93.27,92.95,93.09,63191.0
2024-04-15 12:00:00,93.12,93.36,92.91,93.17,97741.0,93.12,93.36,92.91,93.17,97741.0
2024-04-15 12:30:00,93.15,93.18,92.71,93.03,51830.0,93.15,93.18,92.71,93.03,51830.0
2024-04-15 13:00:00,93.0,93.0,92.55,92.57,59350.0,93.0,93.0,92.55,92.57,59350.0
2024-04-15 13:30:00,92.55,92.62,92.32,92.6,37631.0,92.55,92.62,92.32,92.6,37631.0
2024-04-15 14:00:00,92.61,92.61,91.92,92.04,73149.0,92.61,92.61,91.92,92.04,73149.0
2024-04-15 14:30:00,91.93,92.04,91.32,91.45,86518.0,91.93,92.04,91.32,91.45,86518.0
2024-04-15 15:00:00,91.43,91.53,91.16,91.37,85042.0,91.43,91.53,91.16,91.37,85042.0
2024-04-15 15:30:00,91.38,91.77,90.96,91.52,231755.0,91.38,91.77,90.96,91.52,231755.0
2024-04-16 09:30:00,91.03,91.13,90.16,90.53,54327.0,91.03,91.13,90.16,90.53,54327.0
2024-04-16 10:00:00,90.54,91.0,90.52,90.7,78767.0,90.54,91.0,90.52,90.7,78767.0
2024-04-16 10:30:00,90.7,91.34,90.69,91.12,56464.0,90.7,91.34,90.69,91.12,56464.0
2024-04-16 11:00:00,91.12,91.36,90.81,91.27,59884.0,91.12,91.36,90.81,91.27,59884.0
2024-04-16 11:30:00,91.37,91.69,91.33,91.46,34078.0,91.37,91.69,91.33,91.46,34078.0
2024-04-16 12:00:00,91.47,91.59,91.36,91.52,16438.0,91.47,91.59,91.36,91.52,16438.0
2024-04-16 12:30:00,91.54,91.63,91.42,91.58,20231.0,91.54,91.63,91.42,91.58,20231.0
2024-04-16 13:00:00,91.59,91.78,91.45,91.61,26364.0,91.59,91.78,91.45,91.61,26364.0
2024-04-16 13:30:00,91.65,91.7,91.25,91.29,35667.0,91.65,91.7,91.25,91.29,35667.0
2024-04-16 14:00:00,91.3,91.55,91.01,91.05,39140.0,91.3,91.55,91.01,91.05,39140.0
2024-04-16 14:30:00,91.13,91.25,90.91,91.12,55557.0,91.13,91.25,90.91,91.12,55557.0
2024-04-16 15:00:00,91.13,91.14,90.75,90.95,46672.0,91.13,91.14,90.75,90.95,46672.0
2024-04-16 15:30:00,90.95,91.02,90.79,90.87,117512.0,90.95,91.02,90.79,90.87,117512.0
2024-04-17 09:30:00,91.14,91.53,90.75,91.25,23428.0,91.14,91.53,90.75,91.25,23428.0
2024-04-17 10:00:00,91.25,91.47,90.82,91.44,78610.0,91.25,91.47,90.82,91.44,78610.0
2024-04-17 10:30:00,91.41,91.41,90.75,90.75,41900.0,91.41,91.41,90.75,90.75,41900.0
2024-04-17 11:00:00,90.74,90.92,90.4,90.41,41436.0,90.74,90.92,90.4,90.41,41436.0
2024-04-17 11:30:00,90.4,90.59,90.28,90.31,41322.0,90.4,90.59,90.28,90.31,41322.0
2024-04-17 12:00:00,90.33,90.38,90.07,90.22,60688.0,90.33,90.38,90.07,90.22,60688.0
2024-04-17 12:30:00,90.18,90.24,90.02,90.21,33245.0,90.18,90.24,90.02,90.21,33245.0
2024-04-17 13:00:00,90.18,90.6,90.12,90.56,42149.0,90.18,90.6,90.12,90.56,42149.0
2024-04-17 13:30:00,90.58,90.83,90.55,90.82,47719.0,90.58,90.83,90.55,90.82,47719.0
2024-04-17 14:00:00,90.82,90.95,90.75,90.85,67300.0,90.82,90.95,90.75,90.85,67300.0
2024-04-17 14:30:00,90.85,90.93,90.54,90.72,27843.0,90.85,90.93,90.54,90.72,27843.0
2024-04-17 15:00:00,90.69,90.89,90.52,90.81,66254.0,90.69,90.89,90.52,90.81,66254.0
2024-04-17 15:30:00,90.84,90.99,90.46,90.48,180163.0,90.84,90.99,90.46,90.48,180163.0
2024-04-18 09:30:00,90.25,90.89,89.77,90.87,62667.0,90.25,90.89,89.77,90.87,62667.0
2024-04-18 10:00:00,90.82,91.12,90.44,90.94,60351.0,90.82,91.12,90.44,90.94,60351.0
2024-04-18 10:30:00,91.01,91.06,90.62,90.84,23690.0,91.01,91.06,90.62,90.84,23690.0
2024-04-18 11:00:00,90.87,91.19,90.8,91.0,22883.0,90.87,91.19,90.8,91.0,22883.0
2024-04-18 11:30:00,91.03,91.05,90.62,90.69,20539.0,91.03,91.05,90.62,90.69,20539.0
2024-04-18 12:00:00,90.71,91.19,90.71,91.13,20529.0,90.71,91.19,90.71,91.13,20529.0
2024-04-18 12:30:00,91.12,91.21,90.96,90.96,31401.0,91.12,91.21,90.96,90.96,31401.0
2024-04-18 13:00:00,91.01,91.18,90.45,90.67,23801.0,91.01,91.18,90.45,90.67,23801.0
2024-04-18 13:30:00,90.63,90.63,90.22,90.29,24319.0,90.63,90.63,90.22,90.29,24319.0
2024-04-18 14:00:00,90.26,90.37,90.13,90.25,21486.0,90.26,90.37,90.13,90.25,21486.0
2024-04-18 14:30:00,90.27,90.27,89.98,90.06,38593.0,90.27,90.27,89.98,90.06,38593.0
2024-04-18 15:00:00,90.06,90.37,90.03,90.35,37701.0,90.06,90.37,90.03,90.35,37701.0
2024-04-18 15:30:00,90.34,90.41,90.01,90.08,132695.0,90.34,90.41,90.01,90.08,132695.0
2024-04-19 09:30:00,89.81,90.12,89.67,90.05,53598.0,89.81,90.12,89.67,90.05,53598.0
2024-04-19 10:00:00,90.02,90.18,89.62,89.83,50486.0,90.02,90.18,89.62,89.83,50486.0
2024-04-19 10:30:00,89.83,89.85,89.22,89.29,64920.0,89.83,89.85,89.22,89.29,64920.0
2024-04-19 11:00:00,89.31,89.31,88.97,89.07,135822.0,89.31,89.31,88.97,89.07,135822.0
2024-04-19 11:30:00,89.06,89.13,88.95,88.95,57558.0,89.06,89.13,88.95,88.95,57558.0
2024-04-19 12:00:00,88.95,89.15,88.82,88.94,56899.0,88.95,89.15,88.82,88.94,56899.0
2024-04-19 12:30:00,88.89,89.0,88.78,88.89,113896.0,88.89,89.0,88.78,88.89,113896.0
2024-04-19 13:00:00,88.86,89.19,88.68,88.71,168191.0,88.86,89.19,88.68,88.71,168191.0
2024-04-19 13:30:00,88.69,88.97,88.6,88.95,61545.0,88.69,88.97,88.6,88.95,61545.0
2024-04-19 14:00:00,88.94,89.01,88.74,88.76,41595.0,88.94,89.01,88.74,88.76,41595.0
2024-04-19 14:30:00,88.76,88.81,88.35,88.5,46994.0,88.76,88.81,88.35,88.5,46994.0
2024-04-19 15:00:00,88.49,88.64,88.29,88.52,46096.0,88.49,88.64,88.29,88.52,46096.0
2024-04-19 15:30:00,88.54,88.74,88.41,88.71,256396.0,88.54,88.74,88.41,88.71,256396.0
2024-04-22 09:30:00,89.46,89.79,88.93,89.13,64821.0,89.46,89.79,88.93,89.13,64821.0
2024-04-22 10:00:00,89.22,89.64,89.2,89.42,26972.0,89.22,89.64,89.2,89.42,26972.0
2024-04-22 10:30:00,89.38,89.51,89.08,89.4,81279.0,89.38,89.51,89.08,89.4,81279.0
2024-04-22 11:00:00,89.36,89.37,88.97,89.17,24265.0,89.36,89.37,88.97,89.17,24265.0
2024-04-22 11:30:00,89.16,89.16,88.89,88.98,26150.0,89.16,89.16,88.89,88.98,26150.0
2024-04-22 12:00:00,88.95,89.18,88.9,89.0,16626.0,88.95,89.18,88.9,89.0,16626.0
2024-04-22 12:30:00,89.06,89.19,89.0,89.15,16393.0,89.06,89.19,89.0,89.15,16393.0
2024-04-22 13:00:00,89.14,89.36,89.11,89.35,16352.0,89.14,89.36,89.11,89.35,16352.0
2024-04-22 13:30:00,89.32,89.65,89.3,89.57,25132.0,89.32,89.65,89.3,89.57,25132.0
2024-04-22 14:00:00,89.55,89.78,89.48,89.71,54732.0,89.55,89.78,89.48,89.71,54732.0
2024-04-22 14:30:00,89.71,89.81,89.46,89.5,98014.0,89.71,89.81,89.46,89.5,98014.0
2024-04-22 15:00:00,89.5,89.62,89.27,89.59,60341.0,89.5,89.62,89.27,89.59,60341.0
2024-04-22 15:30:00,89.59,89.65,89.28,89.53,174110.0,89.59,89.65,89.28,89.53,174110.0
2024-04-23 09:30:00,90.03,92.09,89.93,91.98,84415.0,90.03,92.09,89.93,91.98,84415.0
2024-04-23 10:00:00,92.02,92.1,91.43,91.45,158212.0,92.02,92.1,91.43,91.45,158212.0
2024-04-23 10:30:00,91.47,91.74,91.42,91.6,36065.0,91.47,91.74,91.42,91.6,36065.0
2024-04-23 11:00:00,91.64,91.74,91.32,91.7,50343.0,91.64,91.74,91.32,91.7,50343.0
2024-04-23 11:30:00,91.72,91.79,91.41,91.53,72697.0,91.72,91.79,91.41,91.53,72697.0
2024-04-23 12:00:00,91.54,92.0,91.51,91.83,52595.0,91.54,92.0,91.51,91.83,52595.0
2024-04-23 12:30:00,91.81,91.92,91.65,91.87,36342.0,91.81,91.92,91.65,91.87,36342.0
2024-04-23 13:00:00,91.87,92.02,91.67,91.99,31554.0,91.87,92.02,91.67,91.99,31554.0
2024-04-23 13:30:00,91.99,92.16,91.92,92.16,30370.0,91.99,92.16,91.92,92.16,30370.0
2024-04-23 14:00:00,92.15,92.22,92.04,92.19,27467.0,92.15,92.22,92.04,92.19,27467.0
2024-04-23 14:30:00,92.2,92.2,91.93,91.97,20943.0,92.2,92.2,91.93,91.97,20943.0
2024-04-23 15:00:00,91.97,92.09,91.84,91.87,42052.0,91.97,92.09,91.84,91.87,42052.0
2024-04-23 15:30:00,91.87,92.19,91.8,92.03,155236.0,91.87,92.19,91.8,92.03,155236.0
2024-04-24 09:30:00,92.69,92.7,91.85,92.11,56659.0,92.69,92.7,91.85,92.11,56659.0
2024-04-24 10:00:00,92.2,93.02,92.14,92.73,104456.0,92.2,93.02,92.14,92.73,104456.0
2024-04-24 10:30:00,92.67,92.67,92.32,92.5,30075.0,92.67,92.67,92.32,92.5,30075.0
2024-04-24 11:00:00,92.52,92.52,92.03,92.23,24087.0,92.52,92.52,92.03,92.23,24087.0
2024-04-24 11:30:00,92.22,92.23,91.46,91.46,28933.0,92.22,92.23,91.46,91.46,28933.0
2024-04-24 12:00:00,91.45,91.66,91.39,91.39,32478.0,91.45,91.66,91.39,91.39,32478.0
2024-04-24 12:30:00,91.39,91.4,91.0,91.24,33430.0,91.39,91.4,91.0,91.24,33430.0
2024-04-24 13:00:00,91.23,91.43,91.1,91.39,36857.0,91.23,91.43,91.1,91.39,36857.0
2024-04-24 13:30:00,91.43,91.83,91.42,91.83,46344.0,91.43,91.83,91.42,91.83,46344.0
2024-04-24 14:00:00,91.84,91.85,91.33,91.34,44203.0,91.84,91.85,91.33,91.34,44203.0
2024-04-24 14:30:00,91.34,91.44,91.18,91.2,68116.0,91.34,91.44,91.18,91.2,68116.0
2024-04-24 15:00:00,91.2,91.57,91.1,91.55,62556.0,91.2,91.57,91.1,91.55,62556.0
2024-04-24 15:30:00,91.57,91.75,91.18,91.2,278920.0,91.57,91.75,91.18,91.2,278920.0
2024-04-25 09:30:00,86.26,86.78,82.31,83.81,1285010.0,86.26,86.78,82.31,83.81,1285010.0
2024-04-25 10:00:00,83.81,84.02,81.86,82.96,818268.0,83.81,84.02,81.86,82.96,818268.0
2024-04-25 10:30:00,82.98,83.14,81.02,81.18,666006.0,82.98,83.14,81.02,81.18,666006.0
2024-04-25 11:00:00,81.1,82.44,81.0,81.8,415426.0,81.1,82.44,81.0,81.8,415426.0
2024-04-25 11:30:00,81.76,81.79,81.02,81.45,412083.0,81.76,81.79,81.02,81.45,412083.0
2024-04-25 12:00:00,81.45,83.26,81.3,83.12,319083.0,81.45,83.26,81.3,83.12,319083.0
2024-04-25 12:30:00,83.12,83.7,82.66,82.85,266250.0,83.12,83.7,82.66,82.85,266250.0
2024-04-25 13:00:00,82.84,82.88,82.12,82.39,143069.0,82.84,82.88,82.12,82.39,143069.0
2024-04-25 13:30:00,82.39,83.46,82.38,83.24,158992.0,82.39,83.46,82.38,83.24,158992.0
2024-04-25 14:00:00,83.24,84.12,83.21,83.54,253123.0,83.24,84.12,83.21,83.54,253123.0
2024-04-25 14:30:00,83.55,83.83,83.3,83.76,229018.0,83.55,83.83,83.3,83.76,229018.0
2024-04-25 15:00:00,83.75,83.8,82.68,82.7,232808.0,83.75,83.8,82.68,82.7,232808.0
2024-04-25 15:30:00,82.7,82.78,81.77,82.16,778478.0,82.7,82.78,81.77,82.16,778478.0
2024-04-26 09:30:00,81.9,83.09,81.59,82.71,124740.0,81.9,83.09,81.59,82.71,124740.0
2024-04-26 10:00:00,82.8,82.98,81.16,81.42,96922.0,82.8,82.98,81.16,81.42,96922.0
2024-04-26 10:30:00,81.46,81.91,81.37,81.91,99322.0,81.46,81.91,81.37,81.91,99322.0
2024-04-26 11:00:00,81.92,82.33,81.7,81.91,79184.0,81.92,82.33,81.7,81.91,79184.0
2024-04-26 11:30:00,81.89,81.99,81.65,81.92,59191.0,81.89,81.99,81.65,81.92,59191.0
2024-04-26 12:00:00,81.94,82.03,81.7,81.85,52245.0,81.94,82.03,81.7,81.85,52245.0
2024-04-26 12:30:00,81.87,82.01,81.79,81.81,63784.0,81.87,82.01,81.79,81.81,63784.0
2024-04-26 13:00:00,81.81,81.81,81.34,81.65,111914.0,81.81,81.81,81.34,81.65,111914.0
2024-04-26 13:30:00,81.64,81.85,81.56,81.68,53750.0,81.64,81.85,81.56,81.68,53750.0
2024-04-26 14:00:00,81.7,81.73,81.24,81.64,89368.0,81.7,81.73,81.24,81.64,89368.0
2024-04-26 14:30:00,81.64,81.85,81.5,81.66,98119.0,81.64,81.85,81.5,81.66,98119.0
2024-04-26 15:00:00,81.68,81.77,81.44,81.57,78533.0,81.68,81.77,81.44,81.57,78533.0
2024-04-26 15:30:00,81.56,81.58,80.9,80.9,437713.0,81.56,81.58,80.9,80.9,437713.0
2024-04-29 09:30:00,81.55,82.54,81.44,81.77,87641.0,81.55,82.54,81.44,81.77,87641.0
2024-04-29 10:00:00,81.75,82.1,81.7,81.93,41535.0,81.75,82.1,81.7,81.93,41535.0
2024-04-29 10:30:00,81.91,82.05,81.59,82.01,62854.0,81.91,82.05,81.59,82.01,62854.0
2024-04-29 11:00:00,82.01,82.29,81.83,82.0,91196.0,82.01,82.29,81.83,82.0,91196.0
2024-04-29 11:30:00,82.04,82.44,81.89,82.4,35646.0,82.04,82.44,81.89,82.4,35646.0
2024-04-29 12:00:00,82.4,83.32,82.4,83.32,75212.0,82.4,83.32,82.4,83.32,75212.0
2024-04-29 12:30:00,83.29,83.37,83.03,83.36,35852.0,83.29,83.37,83.03,83.36,35852.0
2024-04-29 13:00:00,83.34,83.85,83.27,83.5,72747.0,83.34,83.85,83.27,83.5,72747.0
2024-04-29 13:30:00,83.49,83.58,83.13,83.24,43532.0,83.49,83.58,83.13,83.24,43532.0
2024-04-29 14:00:00,83.22,83.41,83.01,83.06,65698.0,83.22,83.41,83.01,83.06,65698.0
2024-04-29 14:30:00,83.04,83.07,82.83,82.83,90985.0,83.04,83.07,82.83,82.83,90985.0
2024-04-29 15:00:00,82.81,82.82,82.41,82.44,101027.0,82.81,82.82,82.41,82.44,101027.0
2024-04-29 15:30:00,82.45,82.45,82.02,82.12,332555.0,82.45,82.45,82.02,82.12,332555.0
2024-04-30 09:30:00,81.79,81.79,80.81,80.81,93507.0,81.79,81.79,80.81,80.81,93507.0
2024-04-30 10:00:00,80.85,81.26,80.7,81.06,96164.0,80.85,81.26,80.7,81.06,96164.0
2024-04-30 10:30:00,81.11,81.25,80.76,81.13,73846.0,81.11,81.25,80.76,81.13,73846.0
2024-04-30 11:00:00,81.15,81.34,80.82,81.07,73134.0,81.15,81.34,80.82,81.07,73134.0
2024-04-30 11:30:00,81.12,81.14,80.71,80.78,61997.0,81.12,81.14,80.71,80.78,61997.0
2024-04-30 12:00:00,80.8,81.1,80.61,80.97,56386.0,80.8,81.1,80.61,80.97,56386.0
2024-04-30 12:30:00,80.96,81.39,80.93,81.17,58986.0,80.96,81.39,80.93,81.17,58986.0
2024-04-30 13:00:00,81.19,81.61,81.17,81.29,50621.0,81.19,81.61,81.17,81.29,50621.0
2024-04-30 13:30:00,81.25,81.26,80.86,80.94,28160.0,81.25,81.26,80.86,80.94,28160.0
2024-04-30 14:00:00,80.94,81.02,80.78,80.8,53810.0,80.94,81.02,80.78,80.8,53810.0
2024-04-30 14:30:00,80.77,81.0,80.67,80.72,44186.0,80.77,81.0,80.67,80.72,44186.0
2024-04-30 15:00:00,80.72,80.74,80.52,80.59,55674.0,80.72,80.74,80.52,80.59,55674.0
2024-04-30 15:30:00,80.6,81.02,80.58,80.76,437122.0,80.6,81.02,80.58,80.76,437122.0
2024-05-01 09:30:00,81.07,82.0,80.93,80.97,94318.0,81.07,82.0,80.93,80.97,94318.0
2024-05-01 10:00:00,80.94,82.22,80.91,82.2,101073.0,80.94,82.22,80.91,82.2,101073.0
2024-05-01 10:30:00,82.19,82.19,81.5,81.69,33905.0,82.19,82.19,81.5,81.69,33905.0
2024-05-01 11:00:00,81.63,82.03,81.51,81.94,34154.0,81.63,82.03,81.51,81.94,34154.0
2024-05-01 11:30:00,81.95,81.95,81.59,81.75,30759.0,81.95,81.95,81.59,81.75,30759.0
2024-05-01 12:00:00,81.8,81.92,80.5,81.51,142650.0,81.8,81.92,80.5,81.51,142650.0
2024-05-01 12:30:00,81.46,81.83,81.43,81.62,23436.0,81.46,81.83,81.43,81.62,23436.0
2024-05-01 13:00:00,81.67,81.82,81.55,81.81,22708.0,81.67,81.82,81.55,81.81,22708.0
2024-05-01 13:30:00,81.89,82.67,81.85,82.59,27925.0,81.89,82.67,81.85,82.59,27925.0
2024-05-01 14:00:00,82.62,82.99,82.5,82.64,67732.0,82.62,82.99,82.5,82.64,67732.0
2024-05-01 14:30:00,82.65,83.61,82.52,83.51,98710.0,82.65,83.61,82.52,83.51,98710.0
2024-05-01 15:00:00,83.54,83.98,83.5,83.52,105327.0,83.54,83.98,83.5,83.52,105327.0
2024-05-01 15:30:00,83.46,83.56,83.04,83.32,246304.0,83.46,83.56,83.04,83.32,246304.0
2024-05-02 09:30:00,83.04,83.06,81.43,82.82,72437.0,83.04,83.06,81.43,82.82,72437.0
2024-05-02 10:00:00,82.87,83.36,82.81,83.27,37312.0,82.87,83.36,82.81,83.27,37312.0
2024-05-02 10:30:00,83.36,84.01,83.35,83.87,50857.0,83.36,84.01,83.35,83.87,50857.0
2024-05-02 11:00:00,83.86,84.04,83.67,83.99,32083.0,83.86,84.04,83.67,83.99,32083.0
2024-05-02 11:30:00,84.05,84.66,83.85,84.66,74065.0,84.05,84.66,83.85,84.66,74065.0
2024-05-02 12:00:00,84.66,84.69,84.33,84.64,45202.0,84.66,84.69,84.33,84.64,45202.0
2024-05-02 12:30:00,84.64,84.71,84.36,84.67,20621.0,84.64,84.71,84.36,84.67,20621.0
2024-05-02 13:00:00,84.71,84.97,84.65,84.95,13453.0,84.71,84.97,84.65,84.95,13453.0
2024-05-02 13:30:00,84.98,85.04,84.45,84.69,52659.0,84.98,85.04,84.45,84.69,52659.0
2024-05-02 14:00:00,84.63,84.97,84.62,84.78,23916.0,84.63,84.97,84.62,84.78,23916.0
2024-05-02 14:30:00,84.76,84.87,84.65,84.82,43962.0,84.76,84.87,84.65,84.82,43962.0
2024-05-02 15:00:00,84.81,84.81,84.37,84.38,52986.0,84.81,84.81,84.37,84.38,52986.0
2024-05-02 15:30:00,84.39,84.39,83.75,83.76,156479.0,84.39,84.39,83.75,83.76,156479.0
2024-05-03 09:30:00,84.8,84.8,83.39,83.97,49583.0,84.8,84.8,83.39,83.97,49583.0
2024-05-03 10:00:00,83.91,84.04,82.88,82.96,170356.0,83.91,84.04,82.88,82.96,170356.0
2024-05-03 10:30:00,82.95,83.77,82.82,83.24,85533.0,82.95,83.77,82.82,83.24,85533.0
2024-05-03 11:00:00,83.2,83.47,83.12,83.32,51738.0,83.2,83.47,83.12,83.32,51738.0
2024-05-03 11:30:00,83.32,83.32,82.79,82.93,22754.0,83.32,83.32,82.79,82.93,22754.0
2024-05-03 12:00:00,82.92,83.01,82.77,82.8,27141.0,82.92,83.01,82.77,82.8,27141.0
2024-05-03 12:30:00,82.78,83.12,82.76,83.03,42158.0,82.78,83.12,82.76,83.03,42158.0
2024-05-03 13:00:00,83.04,83.18,82.92,82.96,26150.0,83.04,83.18,82.92,82.96,26150.0
2024-05-03 13:30:00,82.97,83.05,82.83,82.98,17592.0,82.97,83.05,82.83,82.98,17592.0
2024-05-03 14:00:00,82.99,83.07,82.94,82.98,16125.0,82.99,83.07,82.94,82.98,16125.0
2024-05-03 14:30:00,82.96,82.96,82.53,82.56,45365.0,82.96,82.96,82.53,82.56,45365.0
2024-05-03 15:00:00,82.57,82.76,82.51,82.67,62775.0,82.57,82.76,82.51,82.67,62775.0
2024-05-03 15:30:00,82.65,82.82,82.32,82.49,308337.0,82.65,82.82,82.32,82.49,308337.0
2024-05-06 09:30:00,83.22,83.59,82.46,82.9,40334.0,83.22,83.59,82.46,82.9,40334.0
2024-05-06 10:00:00,82.85,83.21,82.73,82.86,17065.0,82.85,83.21,82.73,82.86,17065.0
2024-05-06 10:30:00,82.9,82.9,82.25,82.38,28407.0,82.9,82.9,82.25,82.38,28407.0
2024-05-06 11:00:00,82.33,82.45,81.99,82.32,24225.0,82.33,82.45,81.99,82.32,24225.0
2024-05-06 11:30:00,82.29,82.5,82.12,82.45,28996.0,82.29,82.5,82.12,82.45,28996.0
2024-05-06 12:00:00,82.47,82.53,82.37,82.49,22674.0,82.47,82.53,82.37,82.49,22674.0
2024-05-06 12:30:00,82.51,82.65,82.4,82.43,21637.0,82.51,82.65,82.4,82.43,21637.0
2024-05-06 13:00:00,82.41,82.59,82.36,82.53,19054.0,82.41,82.59,82.36,82.53,19054.0
2024-05-06 13:30:00,82.51,82.55,82.34,82.44,17112.0,82.51,82.55,82.34,82.44,17112.0
2024-05-06 14:00:00,82.45,82.51,82.28,82.47,29540.0,82.45,82.51,82.28,82.47,29540.0
2024-05-06 14:30:00,82.47,82.51,82.04,82.06,46862.0,82.47,82.51,82.04,82.06,46862.0
2024-05-06 15:00:00,82.05,82.12,81.89,81.99,34012.0,82.05,82.12,81.89,81.99,34012.0
2024-05-06 15:30:00,81.99,82.17,81.83,82.1,124982.0,81.99,82.17,81.83,82.1,124982.0
2024-05-07 09:30:00,82.52,82.6,81.77,82.47,39304.0,82.52,82.6,81.77,82.47,39304.0
2024-05-07 10:00:00,82.47,83.02,82.43,82.48,21754.0,82.47,83.02,82.43,82.48,21754.0
2024-05-07 10:30:00,82.5,82.83,82.43,82.8,21590.0,82.5,82.83,82.43,82.8,21590.0
2024-05-07 11:00:00,82.8,82.95,82.61,82.9,28175.0,82.8,82.95,82.61,82.9,28175.0
2024-05-07 11:30:00,82.89,82.95,82.52,82.55,43418.0,82.89,82.95,82.52,82.55,43418.0
2024-05-07 12:00:00,82.56,82.68,82.45,82.45,28069.0,82.56,82.68,82.45,82.45,28069.0
2024-05-07 12:30:00,82.45,82.6,82.37,82.45,25217.0,82.45,82.6,82.37,82.45,25217.0
2024-05-07 13:00:00,82.45,82.51,82.35,82.44,14576.0,82.45,82.51,82.35,82.44,14576.0
2024-05-07 13:30:00,82.43,82.44,82.28,82.33,15315.0,82.43,82.44,82.28,82.33,15315.0
2024-05-07 14:00:00,82.33,82.5,82.26,82.34,23485.0,82.33,82.5,82.26,82.34,23485.0
2024-05-07 14:30:00,82.33,82.54,82.33,82.52,22750.0,82.33,82.54,82.33,82.52,22750.0
2024-05-07 15:00:00,82.51,82.74,82.48,82.72,28077.0,82.51,82.74,82.48,82.72,28077.0
2024-05-07 15:30:00,82.75,82.98,82.55,82.61,91524.0,82.75,82.98,82.55,82.61,91524.0
2024-05-08 09:30:00,82.15,82.75,82.0,82.62,35690.0,82.15,82.75,82.0,82.62,35690.0
2024-05-08 10:00:00,82.51,82.6,82.35,82.5,24985.0,82.51,82.6,82.35,82.5,24985.0
2024-05-08 10:30:00,82.48,83.09,82.41,83.09,42010.0,82.48,83.09,82.41,83.09,42010.0
2024-05-08 11:00:00,83.13,83.19,82.88,83.05,15482.0,83.13,83.19,82.88,83.05,15482.0
2024-05-08 11:30:00,83.1,83.17,82.85,83.01,35653.0,83.1,83.17,82.85,83.01,35653.0
2024-05-08 12:00:00,83.0,83.06,82.37,82.37,36152.0,83.0,83.06,82.37,82.37,36152.0
2024-05-08 12:30:00,82.35,82.8,82.34,82.37,49721.0,82.35,82.8,82.34,82.37,49721.0
2024-05-08 13:00:00,82.4,82.4,82.12,82.23,56347.0,82.4,82.4,82.12,82.23,56347.0
2024-05-08 13:30:00,82.22,82.47,82.18,82.35,20627.0,82.22,82.47,82.18,82.35,20627.0
2024-05-08 14:00:00,82.38,82.55,82.37,82.51,16543.0,82.38,82.55,82.37,82.51,16543.0
2024-05-08 14:30:00,82.5,82.69,82.21,82.25,29671.0,82.5,82.69,82.21,82.25,29671.0
2024-05-08 15:00:00,82.23,82.31,82.09,82.09,58981.0,82.23,82.31,82.09,82.09,58981.0
2024-05-08 15:30:00,82.08,82.17,81.79,81.8,222217.0,82.08,82.17,81.79,81.8,222217.0
2024-05-09 09:30:00,81.68,81.9,81.4,81.67,33168.0,81.68,81.9,81.4,81.67,33168.0
2024-05-09 10:00:00,81.73,82.34,81.6,82.34,57821.0,81.73,82.34,81.6,82.34,57821.0
2024-05-09 10:30:00,82.3,82.41,82.16,82.28,44598.0,82.3,82.41,82.16,82.28,44598.0
2024-05-09 11:00:00,82.29,82.37,81.94,82.02,38246.0,82.29,82.37,81.94,82.02,38246.0
2024-05-09 11:30:00,82.03,82.05,81.74,81.88,57536.0,82.03,82.05,81.74,81.88,57536.0
2024-05-09 12:00:00,81.89,82.15,81.89,82.0,42494.0,81.89,82.15,81.89,82.0,42494.0
2024-05-09 12:30:00,81.98,82.01,81.66,81.83,79304.0,81.98,82.01,81.66,81.83,79304.0
2024-05-09 13:00:00,81.84,82.13,81.74,82.04,33507.0,81.84,82.13,81.74,82.04,33507.0
2024-05-09 13:30:00,82.08,82.25,82.01,82.06,24223.0,82.08,82.25,82.01,82.06,24223.0
2024-05-09 14:00:00,82.06,82.09,81.73,81.74,30652.0,82.06,82.09,81.73,81.74,30652.0
2024-05-09 14:30:00,81.74,82.1,81.74,82.02,25594.0,81.74,82.1,81.74,82.02,25594.0
2024-05-09 15:00:00,82.03,82.06,81.77,81.99,47953.0,82.03,82.06,81.77,81.99,47953.0
2024-05-09 15:30:00,81.99,82.1,81.59,81.74,140478.0,81.99,82.1,81.59,81.74,140478.0
2024-05-10 09:30:00,81.43,81.95,80.96,81.59,102059.0,81.43,81.95,80.96,81.59,102059.0
2024-05-10 10:00:00,81.58,81.7,81.21,81.46,74909.0,81.58,81.7,81.21,81.46,74909.0
2024-05-10 10:30:00,81.47,81.58,81.18,81.4,67984.0,81.47,81.58,81.18,81.4,67984.0
2024-05-10 11:00:00,81.41,81.49,81.21,81.3,37561.0,81.41,81.49,81.21,81.3,37561.0
2024-05-10 11:30:00,81.3,81.44,81.07,81.17,42345.0,81.3,81.44,81.07,81.17,42345.0
2024-05-10 12:00:00,81.21,81.22,81.02,81.04,37005.0,81.21,81.22,81.02,81.04,37005.0
2024-05-10 12:30:00,81.02,81.27,81.02,81.02,32980.0,81.02,81.27,81.02,81.02,32980.0
2024-05-10 13:00:00,81.04,81.04,80.74,80.81,36281.0,81.04,81.04,80.74,80.81,36281.0
2024-05-10 13:30:00,80.81,81.09,80.79,81.08,41771.0,80.81,81.09,80.79,81.08,41771.0
2024-05-10 14:00:00,81.06,81.07,80.77,80.85,39927.0,81.06,81.07,80.77,80.85,39927.0
2024-05-10 14:30:00,80.86,81.15,80.81,81.11,26555.0,80.86,81.15,80.81,81.11,26555.0
2024-05-10 15:00:00,81.1,81.15,80.93,81.02,41515.0,81.1,81.15,80.93,81.02,41515.0
2024-05-10 15:30:00,81.02,81.15,80.88,81.01,177365.0,81.02,81.15,80.88,81.01,177365.0
2024-05-13 09:30:00,81.24,81.57,81.03,81.19,52230.0,81.24,81.57,81.03,81.19,52230.0
2024-05-13 10:00:00,81.16,81.49,81.11,81.38,47484.0,81.16,81.49,81.11,81.38,47484.0
2024-05-13 10:30:00,81.32,81.47,81.05,81.3,28651.0,81.32,81.47,81.05,81.3,28651.0
2024-05-13 11:00:00,81.3,81.36,81.0,81.1,30769.0,81.3,81.36,81.0,81.1,30769.0
2024-05-13 11:30:00,81.04,81.05,80.88,80.91,15847.0,81.04,81.05,80.88,80.91,15847.0
2024-05-13 12:00:00,80.94,81.0,80.77,80.93,34175.0,80.94,81.0,80.77,80.93,34175.0
2024-05-13 12:30:00,80.93,80.93,80.76,80.78,16660.0,80.93,80.93,80.76,80.78,16660.0
2024-05-13 13:00:00,80.78,80.83,80.47,80.55,25428.0,80.78,80.83,80.47,80.55,25428.0
2024-05-13 13:30:00,80.53,80.64,80.37,80.63,33223.0,80.53,80.64,80.37,80.63,33223.0
2024-05-13 14:00:00,80.63,80.67,80.48,80.57,25268.0,80.63,80.67,80.48,80.57,25268.0
2024-05-13 14:30:00,80.57,80.66,80.45,80.59,31635.0,80.57,80.66,80.45,80.59,31635.0
2024-05-13 15:00:00,80.59,80.84,80.55,80.61,87034.0,80.59,80.84,80.55,80.61,87034.0
2024-05-13 15:30:00,80.62,80.64,80.47,80.49,192985.0,80.62,80.64,80.47,80.49,192985.0
2024-05-14 09:30:00,80.74,80.74,80.01,80.42,107158.0,80.74,80.74,80.01,80.42,107158.0
2024-05-14 10:00:00,80.38,80.51,80.23,80.25,55635.0,80.38,80.51,80.23,80.25,55635.0
2024-05-14 10:30:00,80.23,80.26,80.09,80.24,58899.0,80.23,80.26,80.09,80.24,58899.0
2024-05-14 11:00:00,80.25,80.29,79.89,80.02,64934.0,80.25,80.29,79.89,80.02,64934.0
2024-05-14 11:30:00,80.01,80.05,79.72,79.81,40783.0,80.01,80.05,79.72,79.81,40783.0
2024-05-14 12:00:00,79.85,79.89,79.66,79.82,33336.0,79.85,79.89,79.66,79.82,33336.0
2024-05-14 12:30:00,79.82,79.91,79.75,79.78,29313.0,79.82,79.91,79.75,79.78,29313.0
2024-05-14 13:00:00,79.76,79.81,79.72,79.74,32206.0,79.76,79.81,79.72,79.74,32206.0
2024-05-14 13:30:00,79.73,79.83,79.6,79.65,34638.0,79.73,79.83,79.6,79.65,34638.0
2024-05-14 14:00:00,79.66,79.76,79.53,79.59,34440.0,79.66,79.76,79.53,79.59,34440.0
2024-05-14 14:30:00,79.6,79.67,79.56,79.62,51712.0,79.6,79.67,79.56,79.62,51712.0
2024-05-14 15:00:00,79.62,79.83,79.52,79.7,71123.0,79.62,79.83,79.52,79.7,71123.0
2024-05-14 15:30:00,79.7,79.84,79.62,79.64,225044.0,79.7,79.84,79.62,79.64,225044.0
2024-05-15 09:30:00,80.12,80.42,79.96,80.09,59109.0,80.12,80.42,79.96,80.09,59109.0
2024-05-15 10:00:00,80.11,80.43,80.07,80.4,107076.0,80.11,80.43,80.07,80.4,107076.0
2024-05-15 10:30:00,80.41,80.51,80.0,80.14,94012.0,80.41,80.51,80.0,80.14,94012.0
2024-05-15 11:00:00,80.14,80.49,80.13,80.39,41275.0,80.14,80.49,80.13,80.39,41275.0
2024-05-15 11:30:00,80.41,80.62,80.37,80.56,61643.0,80.41,80.62,80.37,80.56,61643.0
2024-05-15 12:00:00,80.55,80.71,80.48,80.63,93953.0,80.55,80.71,80.48,80.63,93953.0
2024-05-15 12:30:00,80.64,80.85,80.62,80.72,85601.0,80.64,80.85,80.62,80.72,85601.0
2024-05-15 13:00:00,80.73,80.96,80.71,80.9,47280.0,80.73,80.96,80.71,80.9,47280.0
2024-05-15 13:30:00,80.95,80.95,80.55,80.55,44503.0,80.95,80.95,80.55,80.55,44503.0
2024-05-15 14:00:00,80.59,80.65,80.45,80.46,21994.0,80.59,80.65,80.45,80.46,21994.0
2024-05-15 14:30:00,80.42,80.7,80.35,80.59,43888.0,80.42,80.7,80.35,80.59,43888.0
2024-05-15 15:00:00,80.57,80.64,80.22,80.29,78026.0,80.57,80.64,80.22,80.29,78026.0
2024-05-15 15:30:00,80.3,80.61,80.25,80.37,263935.0,80.3,80.61,80.25,80.37,263935.0
2024-05-16 09:30:00,80.18,80.66,78.76,79.01,71266.0,80.18,80.66,78.76,79.01,71266.0
2024-05-16 10:00:00,79.01,79.17,78.51,78.67,81812.0,79.01,79.17,78.51,78.67,81812.0
2024-05-16 10:30:00,78.65,78.67,77.49,77.88,328854.0,78.65,78.67,77.49,77.88,328854.0
2024-05-16 11:00:00,77.88,78.01,77.23,77.39,257885.0,77.88,78.01,77.23,77.39,257885.0
2024-05-16 11:30:00,77.4,77.64,77.25,77.51,140644.0,77.4,77.64,77.25,77.51,140644.0
2024-05-16 12:00:00,77.47,77.53,77.29,77.45,78336.0,77.47,77.53,77.29,77.45,78336.0
2024-05-16 12:30:00,77.46,77.54,77.42,77.47,43468.0,77.46,77.54,77.42,77.47,43468.0
2024-05-16 13:00:00,77.44,77.45,76.97,77.07,146665.0,77.44,77.45,76.97,77.07,146665.0
2024-05-16 13:30:00,77.09,77.17,76.62,76.75,158356.0,77.09,77.17,76.62,76.75,158356.0
2024-05-16 14:00:00,76.77,76.89,76.52,76.68,158634.0,76.77,76.89,76.52,76.68,158634.0
2024-05-16 14:30:00,76.68,77.27,76.65,77.09,335443.0,76.68,77.27,76.65,77.09,335443.0
2024-05-16 15:00:00,77.09,77.32,76.98,77.31,262146.0,77.09,77.32,76.98,77.31,262146.0
2024-05-16 15:30:00,77.3,77.32,76.9,76.94,510860.0,77.3,77.32,76.9,76.94,510860.0
2024-05-17 09:30:00,76.24,77.15,76.02,76.41,365560.0,76.24,77.15,76.02,76.41,365560.0
2024-05-17 10:00:00,76.44,76.58,76.27,76.42,275976.0,76.44,76.58,76.27,76.42,275976.0
2024-05-17 10:30:00,76.43,76.87,76.41,76.64,220736.0,76.43,76.87,76.41,76.64,220736.0
2024-05-17 11:00:00,76.65,76.88,76.34,76.41,201496.0,76.65,76.88,76.34,76.41,201496.0
2024-05-17 11:30:00,76.41,77.03,76.39,76.92,124947.0,76.41,77.03,76.39,76.92,124947.0
2024-05-17 12:00:00,76.92,77.41,76.91,77.4,114858.0,76.92,77.41,76.91,77.4,114858.0
2024-05-17 12:30:00,77.39,78.03,77.39,77.84,116123.0,77.39,78.03,77.39,77.84,116123.0
2024-05-17 13:00:00,77.85,77.95,77.69,77.83,57822.0,77.85,77.95,77.69,77.83,57822.0
2024-05-17 13:30:00,77.82,78.03,77.66,78.0,88830.0,77.82,78.03,77.66,78.0,88830.0
2024-05-17 14:00:00,78.01,78.01,77.49,77.67,85679.0,78.01,78.01,77.49,77.67,85679.0
2024-05-17 14:30:00,77.68,77.76,77.49,77.55,92335.0,77.68,77.76,77.49,77.55,92335.0
2024-05-17 15:00:00,77.55,77.75,77.54,77.69,122932.0,77.55,77.75,77.54,77.69,122932.0
2024-05-17 15:30:00,77.69,77.76,77.51,77.53,469087.0,77.69,77.76,77.51,77.53,469087.0
2024-05-20 09:30:00,77.52,77.58,76.75,76.85,43916.0,77.52,77.58,76.75,76.85,43916.0
2024-05-20 10:00:00,76.77,77.0,76.56,76.78,50204.0,76.77,77.0,76.56,76.78,50204.0
2024-05-20 10:30:00,76.85,77.15,76.68,76.68,43414.0,76.85,77.15,76.68,76.68,43414.0
2024-05-20 11:00:00,76.71,76.97,76.67,76.82,36628.0,76.71,76.97,76.67,76.82,36628.0
2024-05-20 11:30:00,76.81,76.84,76.41,76.47,105971.0,76.81,76.84,76.41,76.47,105971.0
2024-05-20 12:00:00,76.47,76.56,76.36,76.42,61939.0,76.47,76.56,76.36,76.42,61939.0
2024-05-20 12:30:00,76.43,76.55,76.38,76.47,50409.0,76.43,76.55,76.38,76.47,50409.0
2024-05-20 13:00:00,76.47,76.52,76.4,76.43,64255.0,76.47,76.52,76.4,76.43,64255.0
2024-05-20 13:30:00,76.44,76.46,76.41,76.44,26979.0,76.44,76.46,76.41,76.44,26979.0
2024-05-20 14:00:00,76.45,76.65,76.41,76.5,81087.0,76.45,76.65,76.41,76.5,81087.0
2024-05-20 14:30:00,76.5,76.63,76.44,76.56,80486.0,76.5,76.63,76.44,76.56,80486.0
2024-05-20 15:00:00,76.56,76.57,76.38,76.38,44897.0,76.56,76.57,76.38,76.38,44897.0
2024-05-20 15:30:00,76.38,77.13,76.25,77.08,316786.0,76.38,77.13,76.25,77.08,316786.0
2024-05-21 09:30:00,76.72,77.09,76.52,76.9,29347.0,76.72,77.09,76.52,76.9,29347.0
2024-05-21 10:00:00,76.92,77.06,76.54,76.83,50820.0,76.92,77.06,76.54,76.83,50820.0
2024-05-21 10:30:00,76.86,76.87,76.53,76.6,47614.0,76.86,76.87,76.53,76.6,47614.0
2024-05-21 11:00:00,76.6,76.61,76.46,76.52,39492.0,76.6,76.61,76.46,76.52,39492.0
2024-05-21 11:30:00,76.53,76.54,76.42,76.44,31085.0,76.53,76.54,76.42,76.44,31085.0
2024-05-21 12:00:00,76.43,76.5,76.42,76.45,16198.0,76.43,76.5,76.42,76.45,16198.0
2024-05-21 12:30:00,76.45,76.64,76.4,76.46,27106.0,76.45,76.64,76.4,76.46,27106.0
2024-05-21 13:00:00,76.5,76.53,76.4,76.53,26719.0,76.5,76.53,76.4,76.53,26719.0
2024-05-21 13:30:00,76.53,76.58,76.4,76.49,42623.0,76.53,76.58,76.4,76.49,42623.0
2024-05-21 14:00:00,76.49,76.58,76.47,76.54,41322.0,76.49,76.58,76.47,76.54,41322.0
2024-05-21 14:30:00,76.54,76.79,76.46,76.79,84484.0,76.54,76.79,76.46,76.79,84484.0
2024-05-21 15:00:00,76.79,77.01,76.79,77.01,48148.0,76.79,77.01,76.79,77.01,48148.0
2024-05-21 15:30:00,77.0,77.61,76.94,77.33,226678.0,77.0,77.61,76.94,77.33,226678.0
2024-05-22 09:30:00,76.77,78.2,76.77,77.58,75271.0,76.77,78.2,76.77,77.58,75271.0
2024-05-22 10:00:00,77.55,77.82,77.35,77.49,52546.0,77.55,77.82,77.35,77.49,52546.0
2024-05-22 10:30:00,77.5,77.55,76.92,76.95,42839.0,77.5,77.55,76.92,76.95,42839.0
2024-05-22 11:00:00,76.91,77.45,76.91,77.27,33396.0,76.91,77.45,76.91,77.27,33396.0
2024-05-22 11:30:00,77.25,77.37,77.2,77.2,24695.0,77.25,77.37,77.2,77.2,24695.0
2024-05-22 12:00:00,77.2,77.29,77.0,77.07,50885.0,77.2,77.29,77.0,77.07,50885.0
2024-05-22 12:30:00,77.05,77.16,76.98,77.04,35494.0,77.05,77.16,76.98,77.04,35494.0
2024-05-22 13:00:00,77.03,77.2,77.03,77.07,61390.0,77.03,77.2,77.03,77.07,61390.0
2024-05-22 13:30:00,77.06,77.07,76.8,76.99,35899.0,77.06,77.07,76.8,76.99,35899.0
2024-05-22 14:00:00,76.97,76.97,76.72,76.85,19603.0,76.97,76.97,76.72,76.85,19603.0
2024-05-22 14:30:00,76.84,76.89,76.6,76.73,33914.0,76.84,76.89,76.6,76.73,33914.0
2024-05-22 15:00:00,76.75,76.89,76.51,76.56,55312.0,76.75,76.89,76.51,76.56,55312.0
2024-05-22 15:30:00,76.57,76.75,76.37,76.44,246313.0,76.57,76.75,76.37,76.44,246313.0
2024-05-23 09:30:00,76.45,76.45,75.03,75.28,148532.0,76.45,76.45,75.03,75.28,148532.0
2024-05-23 10:00:00,75.29,75.88,75.25,75.37,108111.0,75.29,75.88,75.25,75.37,108111.0
2024-05-23 10:30:00,75.34,75.38,75.1,75.12,86127.0,75.34,75.38,75.1,75.12,86127.0
2024-05-23 11:00:00,75.13,75.25,75.05,75.18,111883.0,75.13,75.25,75.05,75.18,111883.0
2024-05-23 11:30:00,75.23,75.5,75.17,75.32,54188.0,75.23,75.5,75.17,75.32,54188.0
2024-05-23 12:00:00,75.32,75.38,75.17,75.2,38260.0,75.32,75.38,75.17,75.2,38260.0
2024-05-23 12:30:00,75.2,75.32,75.11,75.11,35114.0,75.2,75.32,75.11,75.11,35114.0
2024-05-23 13:00:00,75.08,75.41,75.03,75.41,32733.0,75.08,75.41,75.03,75.41,32733.0
2024-05-23 13:30:00,75.41,75.79,75.24,75.75,82649.0,75.41,75.79,75.24,75.75,82649.0
2024-05-23 14:00:00,75.78,75.96,75.53,75.57,68506.0,75.78,75.96,75.53,75.57,68506.0
2024-05-23 14:30:00,75.56,75.86,75.52,75.73,39969.0,75.56,75.86,75.52,75.73,39969.0
2024-05-23 15:00:00,75.71,75.85,75.62,75.77,42851.0,75.71,75.85,75.62,75.77,42851.0
2024-05-23 15:30:00,75.75,75.94,75.5,75.91,183627.0,75.75,75.94,75.5,75.91,183627.0
2024-05-24 09:30:00,75.77,75.9,75.42,75.54,25136.0,75.77,75.9,75.42,75.54,25136.0
2024-05-24 10:00:00,75.56,75.62,75.18,75.28,34186.0,75.56,75.62,75.18,75.28,34186.0
2024-05-24 10:30:00,75.23,75.36,75.12,75.36,21027.0,75.23,75.36,75.12,75.36,21027.0
2024-05-24 11:00:00,75.34,75.86,75.34,75.8,11003.0,75.34,75.86,75.34,75.8,11003.0
2024-05-24 11:30:00,75.86,75.96,75.69,75.84,14810.0,75.86,75.96,75.69,75.84,14810.0
2024-05-24 12:00:00,75.82,75.91,75.56,75.65,45409.0,75.82,75.91,75.56,75.65,45409.0
2024-05-24 12:30:00,75.63,75.94,75.55,75.83,44732.0,75.63,75.94,75.55,75.83,44732.0
2024-05-24 13:00:00,75.78,75.81,75.58,75.63,38483.0,75.78,75.81,75.58,75.63,38483.0
2024-05-24 13:30:00,75.63,75.64,75.41,75.43,23682.0,75.63,75.64,75.41,75.43,23682.0
2024-05-24 14:00:00,75.4,75.47,75.27,75.33,25313.0,75.4,75.47,75.27,75.33,25313.0
2024-05-24 14:30:00,75.31,75.57,75.31,75.48,25333.0,75.31,75.57,75.31,75.48,25333.0
2024-05-24 15:00:00,75.47,75.6,75.44,75.51,26708.0,75.47,75.6,75.44,75.51,26708.0
2024-05-24 15:30:00,75.49,75.66,75.46,75.52,113828.0,75.49,75.66,75.46,75.52,113828.0
2024-05-28 09:30:00,75.69,75.78,74.78,75.45,86270.0,75.69,75.78,74.78,75.45,86270.0
2024-05-28 10:00:00,75.4,75.5,74.39,74.39,32075.0,75.4,75.5,74.39,74.39,32075.0
2024-05-28 10:30:00,74.36,74.96,74.36,74.68,61384.0,74.36,74.96,74.36,74.68,61384.0
2024-05-28 11:00:00,74.67,74.94,74.5,74.81,77853.0,74.67,74.94,74.5,74.81,77853.0
2024-05-28 11:30:00,74.79,74.81,74.53,74.66,63169.0,74.79,74.81,74.53,74.66,63169.0
2024-05-28 12:00:00,74.64,74.64,74.38,74.42,36183.0,74.64,74.64,74.38,74.42,36183.0
2024-05-28 12:30:00,74.39,74.57,74.29,74.46,47735.0,74.39,74.57,74.29,74.46,47735.0
2024-05-28 13:00:00,74.46,74.48,74.26,74.28,22451.0,74.46,74.48,74.26,74.28,22451.0
2024-05-28 13:30:00,74.26,74.33,74.09,74.33,32223.0,74.26,74.33,74.09,74.33,32223.0
2024-05-28 14:00:00,74.35,74.48,74.32,74.45,36267.0,74.35,74.48,74.32,74.45,36267.0
2024-05-28 14:30:00,74.48,74.51,74.38,74.46,43515.0,74.48,74.51,74.38,74.46,43515.0
2024-05-28 15:00:00,74.45,74.45,74.28,74.31,74622.0,74.45,74.45,74.28,74.31,74622.0
2024-05-28 15:30:00,74.29,74.53,74.16,74.41,213974.0,74.29,74.53,74.16,74.41,213974.0
2024-05-29 09:30:00,74.11,74.77,73.69,74.41,103008.0,74.11,74.77,73.69,74.41,103008.0
2024-05-29 10:00:00,74.32,74.53,74.24,74.52,52958.0,74.32,74.53,74.24,74.52,52958.0
2024-05-29 10:30:00,74.52,74.75,74.26,74.45,38160.0,74.52,74.75,74.26,74.45,38160.0
2024-05-29 11:00:00,74.44,74.79,74.31,74.77,61530.0,74.44,74.79,74.31,74.77,61530.0
2024-05-29 11:30:00,74.77,75.0,74.65,74.87,27741.0,74.77,75.0,74.65,74.87,27741.0
2024-05-29 12:00:00,74.87,74.9,74.75,74.81,28593.0,74.87,74.9,74.75,74.81,28593.0
2024-05-29 12:30:00,74.83,74.84,74.65,74.83,32439.0,74.83,74.84,74.65,74.83,32439.0
2024-05-29 13:00:00,74.81,75.18,74.76,75.14,30015.0,74.81,75.18,74.76,75.14,30015.0
2024-05-29 13:30:00,75.13,75.13,74.83,75.04,56059.0,75.13,75.13,74.83,75.04,56059.0
2024-05-29 14:00:00,75.03,75.03,74.83,74.84,35785.0,75.03,75.03,74.83,74.84,35785.0
2024-05-29 14:30:00,74.84,74.91,74.73,74.79,38679.0,74.84,74.91,74.73,74.79,38679.0
2024-05-29 15:00:00,74.8,74.99,74.69,74.93,56269.0,74.8,74.99,74.69,74.93,56269.0
2024-05-29 15:30:00,74.96,75.33,74.93,75.04,201705.0,74.96,75.33,74.93,75.04,201705.0
2024-05-30 09:30:00,75.19,75.29,74.27,74.55,56807.0,75.19,75.29,74.27,74.55,56807.0
2024-05-30 10:00:00,74.54,74.64,74.07,74.08,35546.0,74.54,74.64,74.07,74.08,35546.0
2024-05-30 10:30:00,74.02,74.18,73.75,73.81,36918.0,74.02,74.18,73.75,73.81,36918.0
2024-05-30 11:00:00,73.81,73.96,73.67,73.84,43020.0,73.81,73.96,73.67,73.84,43020.0
2024-05-30 11:30:00,73.83,74.33,73.82,74.33,66864.0,73.83,74.33,73.82,74.33,66864.0
2024-05-30 12:00:00,74.33,74.33,74.0,74.01,25113.0,74.33,74.33,74.0,74.01,25113.0
2024-05-30 12:30:00,74.01,74.26,73.96,73.98,25236.0,74.01,74.26,73.96,73.98,25236.0
2024-05-30 13:00:00,73.97,74.14,73.91,74.04,22703.0,73.97,74.14,73.91,74.04,22703.0
2024-05-30 13:30:00,74.04,74.31,73.95,74.27,51962.0,74.04,74.31,73.95,74.27,51962.0
2024-05-30 14:00:00,74.28,74.46,74.27,74.34,33934.0,74.28,74.46,74.27,74.34,33934.0
2024-05-30 14:30:00,74.33,74.34,74.1,74.31,32334.0,74.33,74.34,74.1,74.31,32334.0
2024-05-30 15:00:00,74.31,74.34,74.01,74.19,53543.0,74.31,74.34,74.01,74.19,53543.0
2024-05-30 15:30:00,74.21,74.52,73.97,74.51,120174.0,74.21,74.52,73.97,74.51,120174.0
2024-05-31 09:30:00,74.54,75.34,74.26,74.98,78602.0,74.54,75.34,74.26,74.98,78602.0
2024-05-31 10:00:00,75.01,75.08,74.59,74.7,23395.0,75.01,75.08,74.59,74.7,23395.0
2024-05-31 10:30:00,74.68,74.76,74.46,74.55,16079.0,74.68,74.76,74.46,74.55,16079.0
2024-05-31 11:00:00,74.58,74.58,74.17,74.34,15637.0,74.58,74.58,74.17,74.34,15637.0
2024-05-31 11:30:00,74.34,74.57,74.18,74.55,25525.0,74.34,74.57,74.18,74.55,25525.0
2024-05-31 12:00:00,74.54,74.9,74.5,74.81,30345.0,74.54,74.9,74.5,74.81,30345.0
2024-05-31 12:30:00,74.77,74.8,74.59,74.67,16736.0,74.77,74.8,74.59,74.67,16736.0
2024-05-31 13:00:00,74.69,74.72,74.31,74.31,37587.0,74.69,74.72,74.31,74.31,37587.0
2024-05-31 13:30:00,74.33,74.44,74.25,74.28,35933.0,74.33,74.44,74.25,74.28,35933.0
2024-05-31 14:00:00,74.25,74.49,74.21,74.48,114345.0,74.25,74.49,74.21,74.48,114345.0
2024-05-31 14:30:00,74.48,74.65,74.34,74.62,58127.0,74.48,74.65,74.34,74.62,58127.0
2024-05-31 15:00:00,74.62,74.68,74.45,74.67,44188.0,74.62,74.68,74.45,74.67,44188.0
2024-05-31 15:30:00,74.67,75.11,74.67,75.11,134637.0,74.67,75.11,74.67,75.11,134637.0
2024-06-03 09:30:00,75.76,77.24,75.4,76.94,83918.0,75.76,77.24,75.4,76.94,83918.0
2024-06-03 10:00:00,76.95,77.3,76.76,77.1,76555.0,76.95,77.3,76.76,77.1,76555.0
2024-06-03 10:30:00,77.06,77.38,76.96,77.16,56232.0,77.06,77.38,76.96,77.16,56232.0
2024-06-03 11:00:00,77.21,77.63,77.04,77.63,67374.0,77.21,77.63,77.04,77.63,67374.0
2024-06-03 11:30:00,77.58,77.75,77.15,77.15,122873.0,77.58,77.75,77.15,77.15,122873.0
2024-06-03 12:00:00,77.14,77.14,76.16,76.16,26654.0,77.14,77.14,76.16,76.16,26654.0
2024-06-03 12:30:00,76.18,76.22,75.91,76.05,17857.0,76.18,76.22,75.91,76.05,17857.0
2024-06-03 13:00:00,76.08,76.24,75.96,76.24,17072.0,76.08,76.24,75.96,76.24,17072.0
2024-06-03 13:30:00,76.24,76.32,76.16,76.27,22387.0,76.24,76.32,76.16,76.27,22387.0
2024-06-03 14:00:00,76.28,76.49,76.28,76.35,18213.0,76.28,76.49,76.28,76.35,18213.0
2024-06-03 14:30:00,76.35,76.5,76.33,76.4,18319.0,76.35,76.5,76.33,76.4,18319.0
2024-06-03 15:00:00,76.38,76.62,76.37,76.44,19761.0,76.38,76.62,76.37,76.44,19761.0
2024-06-03 15:30:00,76.42,76.49,75.9,76.42,155689.0,76.42,76.49,75.9,76.42,155689.0
2024-06-04 09:30:00,76.8,77.3,75.89,77.3,269273.0,76.8,77.3,75.89,77.3,269273.0
2024-06-04 10:00:00,77.3,79.63,77.3,78.68,298226.0,77.3,79.63,77.3,78.68,298226.0
2024-06-04 10:30:00,78.69,78.79,77.95,78.1,95055.0,78.69,78.79,77.95,78.1,95055.0
2024-06-04 11:00:00,78.1,78.15,77.02,77.21,67896.0,78.1,78.15,77.02,77.21,67896.0
2024-06-04 11:30:00,77.22,77.5,77.02,77.2,176253.0,77.22,77.5,77.02,77.2,176253.0
2024-06-04 12:00:00,77.22,77.98,77.18,77.94,149238.0,77.22,77.98,77.18,77.94,149238.0
2024-06-04 12:30:00,77.95,78.09,77.52,77.62,182970.0,77.95,78.09,77.52,77.62,182970.0
2024-06-04 13:00:00,77.62,78.34,77.61,78.32,89793.0,77.62,78.34,77.61,78.32,89793.0
2024-06-04 13:30:00,78.34,78.72,78.27,78.72,116115.0,78.34,78.72,78.27,78.72,116115.0
2024-06-04 14:00:00,78.7,78.78,78.32,78.55,92445.0,78.7,78.78,78.32,78.55,92445.0
2024-06-04 14:30:00,78.55,78.96,78.47,78.89,90957.0,78.55,78.96,78.47,78.89,90957.0
2024-06-04 15:00:00,78.89,79.16,78.73,79.13,181081.0,78.89,79.16,78.73,79.13,181081.0
2024-06-04 15:30:00,79.15,79.62,78.75,79.06,437740.0,79.15,79.62,78.75,79.06,437740.0
2024-06-05 09:30:00,78.95,79.02,77.75,78.5,68101.0,78.95,79.02,77.75,78.5,68101.0
2024-06-05 10:00:00,78.5,78.59,78.16,78.24,75345.0,78.5,78.59,78.16,78.24,75345.0
2024-06-05 10:30:00,78.23,78.65,78.18,78.56,47261.0,78.23,78.65,78.18,78.56,47261.0
2024-06-05 11:00:00,78.63,78.89,78.5,78.76,57172.0,78.63,78.89,78.5,78.76,57172.0
2024-06-05 11:30:00,78.76,78.94,78.46,78.54,44028.0,78.76,78.94,78.46,78.54,44028.0
2024-06-05 12:00:00,78.54,78.75,78.46,78.69,55322.0,78.54,78.75,78.46,78.69,55322.0
2024-06-05 12:30:00,78.69,78.84,78.66,78.8,36565.0,78.69,78.84,78.66,78.8,36565.0
2024-06-05 13:00:00,78.8,78.96,78.78,78.95,31157.0,78.8,78.96,78.78,78.95,31157.0
2024-06-05 13:30:00,78.95,79.24,78.89,79.24,101361.0,78.95,79.24,78.89,79.24,101361.0
2024-06-05 14:00:00,79.24,79.46,79.24,79.41,114210.0,79.24,79.46,79.24,79.41,114210.0
2024-06-05 14:30:00,79.41,79.47,79.05,79.44,133936.0,79.41,79.47,79.05,79.44,133936.0
2024-06-05 15:00:00,79.44,79.53,79.35,79.41,69264.0,79.44,79.53,79.35,79.41,69264.0
2024-06-05 15:30:00,79.41,79.81,79.36,79.66,216270.0,79.41,79.81,79.36,79.66,216270.0
2024-06-06 09:30:00,79.79,79.84,78.95,79.55,62221.0,79.79,79.84,78.95,79.55,62221.0
2024-06-06 10:00:00,79.58,80.14,79.45,79.98,52653.0,79.58,80.14,79.45,79.98,52653.0
2024-06-06 10:30:00,79.96,79.96,79.38,79.65,47554.0,79.96,79.96,79.38,79.65,47554.0
2024-06-06 11:00:00,79.65,79.86,79.63,79.68,34677.0,79.65,79.86,79.63,79.68,34677.0
2024-06-06 11:30:00,79.68,79.95,79.68,79.89,42908.0,79.68,79.95,79.68,79.89,42908.0
2024-06-06 12:00:00,79.86,80.08,79.77,80.06,42250.0,79.86,80.08,79.77,80.06,42250.0
2024-06-06 12:30:00,80.06,80.25,79.91,80.24,53568.0,80.06,80.25,79.91,80.24,53568.0
2024-06-06 13:00:00,80.23,80.48,80.17,80.44,74135.0,80.23,80.48,80.17,80.44,74135.0
2024-06-06 13:30:00,80.44,80.67,80.39,80.56,50062.0,80.44,80.67,80.39,80.56,50062.0
2024-06-06 14:00:00,80.55,80.58,80.37,80.54,54654.0,80.55,80.58,80.37,80.54,54654.0
2024-06-06 14:30:00,80.51,80.9,80.49,80.9,41502.0,80.51,80.9,80.49,80.9,41502.0
2024-06-06 15:00:00,80.88,81.03,80.76,80.99,138788.0,80.88,81.03,80.76,80.99,138788.0
2024-06-06 15:30:00,80.99,81.15,80.81,80.82,433441.0,80.99,81.15,80.81,80.82,433441.0
2024-06-07 09:30:00,81.0,81.0,80.41,80.69,37253.0,81.0,81.0,80.41,80.69,37253.0
2024-06-07 10:00:00,80.61,80.89,80.49,80.56,42308.0,80.61,80.89,80.49,80.56,42308.0
2024-06-07 10:30:00,80.59,80.81,80.4,80.44,36431.0,80.59,80.81,80.4,80.44,36431.0
2024-06-07 11:00:00,80.41,80.67,80.31,80.61,38082.0,80.41,80.67,80.31,80.61,38082.0
2024-06-07 11:30:00,80.65,80.98,80.64,80.92,41182.0,80.65,80.98,80.64,80.92,41182.0
2024-06-07 12:00:00,80.95,81.11,80.9,81.09,61487.0,80.95,81.11,80.9,81.09,61487.0
2024-06-07 12:30:00,81.09,81.22,80.92,81.21,75585.0,81.09,81.22,80.92,81.21,75585.0
2024-06-07 13:00:00,81.22,81.31,81.13,81.22,55928.0,81.22,81.31,81.13,81.22,55928.0
2024-06-07 13:30:00,81.22,81.31,81.07,81.25,47256.0,81.22,81.31,81.07,81.25,47256.0
2024-06-07 14:00:00,81.25,81.31,81.11,81.23,48442.0,81.25,81.31,81.11,81.23,48442.0
2024-06-07 14:30:00,81.22,81.42,81.21,81.39,44118.0,81.22,81.42,81.21,81.39,44118.0
2024-06-07 15:00:00,81.39,81.47,81.21,81.25,83430.0,81.39,81.47,81.21,81.25,83430.0
2024-06-07 15:30:00,81.25,81.3,80.61,80.7,247517.0,81.25,81.3,80.61,80.7,247517.0
2024-06-10 09:30:00,84.5,85.51,82.85,84.47,798821.0,84.5,85.51,82.85,84.47,798821.0
2024-06-10 10:00:00,84.55,84.59,83.12,83.53,351890.0,84.55,84.59,83.12,83.53,351890.0
2024-06-10 10:30:00,83.55,84.13,83.26,83.95,233400.0,83.55,84.13,83.26,83.95,233400.0
2024-06-10 11:00:00,83.97,84.02,83.45,83.87,148495.0,83.97,84.02,83.45,83.87,148495.0
2024-06-10 11:30:00,83.86,84.47,83.86,84.09,184805.0,83.86,84.47,83.86,84.09,184805.0
2024-06-10 12:00:00,84.14,84.3,83.87,84.24,161254.0,84.14,84.3,83.87,84.24,161254.0
2024-06-10 12:30:00,84.26,84.47,84.12,84.28,132276.0,84.26,84.47,84.12,84.28,132276.0
2024-06-10 13:00:00,84.29,84.41,84.02,84.28,131733.0,84.29,84.41,84.02,84.28,131733.0
2024-06-10 13:30:00,84.27,84.41,84.11,84.27,137160.0,84.27,84.41,84.11,84.27,137160.0
2024-06-10 14:00:00,84.27,84.33,83.81,83.98,180630.0,84.27,84.33,83.81,83.98,180630.0
2024-06-10 14:30:00,83.98,83.99,83.51,83.64,133941.0,83.98,83.99,83.51,83.64,133941.0
2024-06-10 15:00:00,83.64,84.0,83.38,83.61,165235.0,83.64,84.0,83.38,83.61,165235.0
2024-06-10 15:30:00,83.63,83.84,82.9,82.94,735972.0,83.63,83.84,82.9,82.94,735972.0
2024-06-11 09:30:00,82.2,83.54,82.19,82.83,100260.0,82.2,83.54,82.19,82.83,100260.0
2024-06-11 10:00:00,82.91,82.96,82.26,82.7,88377.0,82.91,82.96,82.26,82.7,88377.0
2024-06-11 10:30:00,82.7,83.22,82.69,83.16,86684.0,82.7,83.22,82.69,83.16,86684.0
2024-06-11 11:00:00,83.16,83.19,82.74,83.01,81198.0,83.16,83.19,82.74,83.01,81198.0
2024-06-11 11:30:00,83.01,83.25,82.92,83.22,86240.0,83.01,83.25,82.92,83.22,86240.0
2024-06-11 12:00:00,83.24,84.0,83.2,83.97,155829.0,83.24,84.0,83.2,83.97,155829.0
2024-06-11 12:30:00,83.96,84.02,83.67,83.7,78830.0,83.96,84.02,83.67,83.7,78830.0
2024-06-11 13:00:00,83.68,83.99,83.68,83.9,81239.0,83.68,83.99,83.68,83.9,81239.0
2024-06-11 13:30:00,83.9,84.08,83.84,83.97,65319.0,83.9,84.08,83.84,83.97,65319.0
2024-06-11 14:00:00,83.97,84.15,83.56,83.59,118633.0,83.97,84.15,83.56,83.59,118633.0
2024-06-11 14:30:00,83.61,84.0,83.51,84.0,108325.0,83.61,84.0,83.51,84.0,108325.0
2024-06-11 15:00:00,83.99,84.02,83.7,83.98,111799.0,83.99,84.02,83.7,83.98,111799.0
2024-06-11 15:30:00,83.97,84.14,83.72,83.84,413010.0,83.97,84.14,83.72,83.84,413010.0
2024-06-12 09:30:00,84.04,85.3,84.04,84.94,161361.0,84.04,85.3,84.04,84.94,161361.0
2024-06-12 10:00:00,84.94,85.12,83.52,84.05,152433.0,84.94,85.12,83.52,84.05,152433.0
2024-06-12 10:30:00,83.94,84.54,83.8,84.51,75585.0,83.94,84.54,83.8,84.51,75585.0
2024-06-12 11:00:00,84.47,84.81,84.42,84.7,81344.0,84.47,84.81,84.42,84.7,81344.0
2024-06-12 11:30:00,84.72,84.8,84.44,84.49,81782.0,84.72,84.8,84.44,84.49,81782.0
2024-06-12 12:00:00,84.49,84.85,84.45,84.5,123435.0,84.49,84.85,84.45,84.5,123435.0
2024-06-12 12:30:00,84.5,84.54,84.18,84.42,64995.0,84.5,84.54,84.18,84.42,64995.0
2024-06-12 13:00:00,84.43,84.6,84.33,84.56,129128.0,84.43,84.6,84.33,84.56,129128.0
2024-06-12 13:30:00,84.56,84.83,84.48,84.67,122317.0,84.56,84.83,84.48,84.67,122317.0
2024-06-12 14:00:00,84.67,84.95,84.25,84.57,120675.0,84.67,84.95,84.25,84.57,120675.0
2024-06-12 14:30:00,84.58,85.0,84.31,84.35,130219.0,84.58,85.0,84.31,84.35,130219.0
2024-06-12 15:00:00,84.37,84.63,83.77,84.44,181637.0,84.37,84.63,83.77,84.44,181637.0
2024-06-12 15:30:00,84.44,84.92,84.33,84.58,572942.0,84.44,84.92,84.33,84.58,572942.0
2024-06-13 09:30:00,84.4,84.89,83.85,83.98,486992.0,84.4,84.89,83.85,83.98,486992.0
2024-06-13 10:00:00,83.98,84.15,83.37,84.03,132840.0,83.98,84.15,83.37,84.03,132840.0
2024-06-13 10:30:00,84.07,84.48,84.04,84.27,62787.0,84.07,84.48,84.04,84.27,62787.0
2024-06-13 11:00:00,84.3,84.61,84.11,84.13,55897.0,84.3,84.61,84.11,84.13,55897.0
2024-06-13 11:30:00,84.05,84.05,83.57,83.59,88316.0,84.05,84.05,83.57,83.59,88316.0
2024-06-13 12:00:00,83.58,83.89,83.37,83.75,70431.0,83.58,83.89,83.37,83.75,70431.0
2024-06-13 12:30:00,83.75,83.92,83.54,83.7,123012.0,83.75,83.92,83.54,83.7,123012.0
2024-06-13 13:00:00,83.7,84.07,83.65,84.05,68638.0,83.7,84.07,83.65,84.05,68638.0
2024-06-13 13:30:00,84.01,84.21,83.94,84.21,56346.0,84.01,84.21,83.94,84.21,56346.0
2024-06-13 14:00:00,84.21,84.27,84.05,84.18,66974.0,84.21,84.27,84.05,84.18,66974.0
2024-06-13 14:30:00,84.18,84.46,84.15,84.4,90758.0,84.18,84.46,84.15,84.4,90758.0
2024-06-13 15:00:00,84.4,84.53,84.23,84.43,100086.0,84.4,84.53,84.23,84.43,100086.0
2024-06-13 15:30:00,84.42,84.48,83.99,84.22,326793.0,84.42,84.48,83.99,84.22,326793.0
2024-06-14 09:30:00,83.69,84.75,83.23,83.72,101961.0,83.69,84.75,83.23,83.72,101961.0
2024-06-14 10:00:00,83.64,83.75,83.07,83.39,180639.0,83.64,83.75,83.07,83.39,180639.0
2024-06-14 10:30:00,83.4,83.63,83.3,83.37,117119.0,83.4,83.63,83.3,83.37,117119.0
2024-06-14 11:00:00,83.36,83.95,83.34,83.95,126046.0,83.36,83.95,83.34,83.95,126046.0
2024-06-14 11:30:00,83.95,83.95,83.59,83.85,95381.0,83.95,83.95,83.59,83.85,95381.0
2024-06-14 12:00:00,83.85,84.0,83.65,83.68,57333.0,83.85,84.0,83.65,83.68,57333.0
2024-06-14 12:30:00,83.67,83.89,83.6,83.84,79635.0,83.67,83.89,83.6,83.84,79635.0
2024-06-14 13:00:00,83.85,84.0,83.71,83.95,61509.0,83.85,84.0,83.71,83.95,61509.0
2024-06-14 13:30:00,83.92,84.0,83.56,83.58,94946.0,83.92,84.0,83.56,83.58,94946.0
2024-06-14 14:00:00,83.56,83.63,83.19,83.49,98453.0,83.56,83.63,83.19,83.49,98453.0
2024-06-14 14:30:00,83.49,83.63,83.35,83.56,112720.0,83.49,83.63,83.35,83.56,112720.0
2024-06-14 15:00:00,83.54,83.74,83.44,83.72,113960.0,83.54,83.74,83.44,83.72,113960.0
2024-06-14 15:30:00,83.72,84.07,83.48,83.48,388772.0,83.72,84.07,83.48,83.48,388772.0
2024-06-17 09:30:00,83.06,83.96,83.06,83.88,139839.0,83.06,83.96,83.06,83.88,139839.0
2024-06-17 10:00:00,83.9,84.99,83.82,84.91,103408.0,83.9,84.99,83.82,84.91,103408.0
2024-06-17 10:30:00,84.88,85.25,84.77,85.23,127687.0,84.88,85.25,84.77,85.23,127687.0
2024-06-17 11:00:00,85.25,85.51,84.95,85.0,150173.0,85.25,85.51,84.95,85.0,150173.0
2024-06-17 11:30:00,85.0,85.0,84.73,84.98,110224.0,85.0,85.0,84.73,84.98,110224.0
2024-06-17 12:00:00,84.97,85.23,84.88,84.94,75492.0,84.97,85.23,84.88,84.94,75492.0
2024-06-17 12:30:00,84.95,85.24,84.78,85.15,104844.0,84.95,85.24,84.78,85.15,104844.0
2024-06-17 13:00:00,85.17,85.56,85.12,85.48,68668.0,85.17,85.56,85.12,85.48,68668.0
2024-06-17 13:30:00,85.47,85.58,85.39,85.46,104411.0,85.47,85.58,85.39,85.46,104411.0
2024-06-17 14:00:00,85.46,85.51,85.02,85.12,87064.0,85.46,85.51,85.02,85.12,87064.0
2024-06-17 14:30:00,85.1,85.15,84.9,85.12,130501.0,85.1,85.15,84.9,85.12,130501.0
2024-06-17 15:00:00,85.1,85.49,85.0,85.46,87067.0,85.1,85.49,85.0,85.46,87067.0
2024-06-17 15:30:00,85.45,85.54,84.91,85.03,400402.0,85.45,85.54,84.91,85.03,400402.0
2024-06-18 09:30:00,85.08,86.13,85.0,85.39,177213.0,85.08,86.13,85.0,85.39,177213.0
2024-06-18 10:00:00,85.38,85.58,84.96,85.41,74113.0,85.38,85.58,84.96,85.41,74113.0
2024-06-18 10:30:00,85.35,86.04,85.35,85.98,73604.0,85.35,86.04,85.35,85.98,73604.0
2024-06-18 11:00:00,85.98,86.0,85.57,85.59,93666.0,85.98,86.0,85.57,85.59,93666.0
2024-06-18 11:30:00,85.55,85.81,85.5,85.66,90565.0,85.55,85.81,85.5,85.66,90565.0
2024-06-18 12:00:00,85.62,85.76,85.49,85.75,89120.0,85.62,85.76,85.49,85.75,89120.0
2024-06-18 12:30:00,85.76,85.83,85.64,85.8,101955.0,85.76,85.83,85.64,85.8,101955.0
2024-06-18 13:00:00,85.82,85.82,85.6,85.76,63662.0,85.82,85.82,85.6,85.76,63662.0
2024-06-18 13:30:00,85.75,85.76,85.33,85.33,116641.0,85.75,85.76,85.33,85.33,116641.0
2024-06-18 14:00:00,85.3,85.32,85.0,85.02,133065.0,85.3,85.32,85.0,85.02,133065.0
2024-06-18 14:30:00,85.02,85.16,84.8,84.92,114803.0,85.02,85.16,84.8,84.92,114803.0
2024-06-18 15:00:00,84.9,84.97,84.67,84.73,179698.0,84.9,84.97,84.67,84.73,179698.0
2024-06-18 15:30:00,84.73,84.78,84.02,84.16,412248.0,84.73,84.78,84.02,84.16,412248.0
2024-06-20 09:30:00,83.97,84.2,83.06,84.12,272330.0,83.97,84.2,83.06,84.12,272330.0
2024-06-20 10:00:00,84.14,85.03,83.84,85.01,191120.0,84.14,85.03,83.84,85.01,191120.0
2024-06-20 10:30:00,84.99,85.02,84.61,85.02,107232.0,84.99,85.02,84.61,85.02,107232.0
2024-06-20 11:00:00,85.03,85.06,84.49,84.5,91101.0,85.03,85.06,84.49,84.5,91101.0
2024-06-20 11:30:00,84.49,84.56,84.31,84.48,112284.0,84.49,84.56,84.31,84.48,112284.0
2024-06-20 12:00:00,84.48,84.76,84.4,84.65,81715.0,84.48,84.76,84.4,84.65,81715.0
2024-06-20 12:30:00,84.63,84.65,84.53,84.6,96140.0,84.63,84.65,84.53,84.6,96140.0
2024-06-20 13:00:00,84.6,84.77,84.39,84.41,132387.0,84.6,84.77,84.39,84.41,132387.0
2024-06-20 13:30:00,84.41,84.71,84.39,84.68,91926.0,84.41,84.71,84.39,84.68,91926.0
2024-06-20 14:00:00,84.7,85.28,84.65,85.27,162614.0,84.7,85.28,84.65,85.27,162614.0
2024-06-20 14:30:00,85.27,85.27,84.69,84.75,119070.0,85.27,85.27,84.69,84.75,119070.0
2024-06-20 15:00:00,84.74,84.77,84.48,84.59,112984.0,84.74,84.77,84.48,84.59,112984.0
2024-06-20 15:30:00,84.58,84.83,84.36,84.72,433515.0,84.58,84.83,84.36,84.72,433515.0
2024-06-21 09:30:00,85.77,85.81,83.49,83.78,165234.0,85.77,85.81,83.49,83.78,165234.0
2024-06-21 10:00:00,83.74,83.81,82.91,83.26,174213.0,83.74,83.81,82.91,83.26,174213.0
2024-06-21 10:30:00,83.23,83.63,83.1,83.21,125413.0,83.23,83.63,83.1,83.21,125413.0
2024-06-21 11:00:00,83.22,83.33,82.82,82.91,104978.0,83.22,83.33,82.82,82.91,104978.0
2024-06-21 11:30:00,82.92,83.2,82.6,82.84,100871.0,82.92,83.2,82.6,82.84,100871.0
2024-06-21 12:00:00,82.86,82.91,82.57,82.8,82107.0,82.86,82.91,82.57,82.8,82107.0
2024-06-21 12:30:00,82.8,82.97,82.59,82.7,65301.0,82.8,82.97,82.59,82.7,65301.0
2024-06-21 13:00:00,82.69,82.86,82.52,82.53,83796.0,82.69,82.86,82.52,82.53,83796.0
2024-06-21 13:30:00,82.52,82.76,82.49,82.62,77252.0,82.52,82.76,82.49,82.62,77252.0
2024-06-21 14:00:00,82.61,82.85,82.44,82.62,105458.0,82.61,82.85,82.44,82.62,105458.0
2024-06-21 14:30:00,82.62,83.65,82.56,83.31,291228.0,82.62,83.65,82.56,83.31,291228.0
2024-06-21 15:00:00,83.27,83.79,82.94,83.73,311135.0,83.27,83.79,82.94,83.73,311135.0
2024-06-21 15:30:00,83.74,84.66,83.6,83.8,1299178.0,83.74,84.66,83.6,83.8,1299178.0
2024-06-24 09:30:00,84.23,84.7,84.16,84.36,128468.0,84.23,84.7,84.16,84.36,128468.0
2024-06-24 10:00:00,84.4,85.0,84.2,84.91,97215.0,84.4,85.0,84.2,84.91,97215.0
2024-06-24 10:30:00,84.93,85.24,84.84,85.24,200733.0,84.93,85.24,84.84,85.24,200733.0
2024-06-24 11:00:00,85.24,85.36,85.11,85.26,81137.0,85.24,85.36,85.11,85.26,81137.0
2024-06-24 11:30:00,85.25,85.27,84.87,84.92,61253.0,85.25,85.27,84.87,84.92,61253.0
2024-06-24 12:00:00,84.92,85.09,84.87,85.09,96817.0,84.92,85.09,84.87,85.09,96817.0
2024-06-24 12:30:00,85.1,85.13,84.71,84.85,139643.0,85.1,85.13,84.71,84.85,139643.0
2024-06-24 13:00:00,84.86,85.42,84.75,85.42,70009.0,84.86,85.42,84.75,85.42,70009.0
2024-06-24 13:30:00,85.43,85.43,85.16,85.16,83034.0,85.43,85.43,85.16,85.16,83034.0
2024-06-24 14:00:00,85.15,85.38,85.09,85.27,64935.0,85.15,85.38,85.09,85.27,64935.0
2024-06-24 14:30:00,85.26,85.45,85.23,85.31,77839.0,85.26,85.45,85.23,85.31,77839.0
2024-06-24 15:00:00,85.3,85.3,85.05,85.08,65112.0,85.3,85.3,85.05,85.08,65112.0
2024-06-24 15:30:00,85.08,85.28,84.76,85.17,413116.0,85.08,85.28,84.76,85.17,413116.0
2024-06-25 09:30:00,85.07,85.32,84.51,84.59,91660.0,85.07,85.32,84.51,84.59,91660.0
2024-06-25 10:00:00,84.62,85.0,84.54,84.75,65437.0,84.62,85.0,84.54,84.75,65437.0
2024-06-25 10:30:00,84.76,85.52,84.75,85.41,79157.0,84.76,85.52,84.75,85.41,79157.0
2024-06-25 11:00:00,85.43,86.08,85.35,86.08,115710.0,85.43,86.08,85.35,86.08,115710.0
2024-06-25 11:30:00,86.03,86.09,85.59,85.67,58137.0,86.03,86.09,85.59,85.67,58137.0
2024-06-25 12:00:00,85.64,85.79,85.37,85.45,74080.0,85.64,85.79,85.37,85.45,74080.0
2024-06-25 12:30:00,85.44,86.1,85.29,85.84,76395.0,85.44,86.1,85.29,85.84,76395.0
2024-06-25 13:00:00,85.83,85.99,85.73,85.88,59560.0,85.83,85.99,85.73,85.88,59560.0
2024-06-25 13:30:00,85.86,85.92,85.75,85.86,54661.0,85.86,85.92,85.75,85.86,54661.0
2024-06-25 14:00:00,85.86,85.89,85.17,85.37,68077.0,85.86,85.89,85.17,85.37,68077.0
2024-06-25 14:30:00,85.38,85.4,85.14,85.17,52527.0,85.38,85.4,85.14,85.17,52527.0
2024-06-25 15:00:00,85.17,85.38,85.05,85.31,78510.0,85.17,85.38,85.05,85.31,78510.0
2024-06-25 15:30:00,85.28,85.28,84.89,84.97,168396.0,85.28,85.28,84.89,84.97,168396.0
2024-06-26 09:30:00,84.76,84.77,84.14,84.34,49271.0,84.76,84.77,84.14,84.34,49271.0
2024-06-26 10:00:00,84.37,84.93,84.07,84.45,64253.0,84.37,84.93,84.07,84.45,64253.0
2024-06-26 10:30:00,84.49,85.07,84.35,85.04,36971.0,84.49,85.07,84.35,85.04,36971.0
2024-06-26 11:00:00,85.04,85.47,84.93,85.29,54209.0,85.04,85.47,84.93,85.29,54209.0
2024-06-26 11:30:00,85.31,85.51,85.25,85.33,25141.0,85.31,85.51,85.25,85.33,25141.0
2024-06-26 12:00:00,85.29,85.41,85.09,85.09,24114.0,85.29,85.41,85.09,85.09,24114.0
2024-06-26 12:30:00,85.06,85.07,84.7,84.7,31198.0,85.06,85.07,84.7,84.7,31198.0
2024-06-26 13:00:00,84.73,84.78,84.52,84.55,28626.0,84.73,84.78,84.52,84.55,28626.0
2024-06-26 13:30:00,84.53,84.86,84.5,84.86,56476.0,84.53,84.86,84.5,84.86,56476.0
2024-06-26 14:00:00,84.87,85.04,84.85,84.94,40239.0,84.87,85.04,84.85,84.94,40239.0
2024-06-26 14:30:00,84.95,85.47,84.95,85.33,79128.0,84.95,85.47,84.95,85.33,79128.0
2024-06-26 15:00:00,85.34,85.46,85.21,85.25,83092.0,85.34,85.46,85.21,85.25,83092.0
2024-06-26 15:30:00,85.24,85.32,85.0,85.26,188114.0,85.24,85.32,85.0,85.26,188114.0
2024-06-27 09:30:00,85.03,85.03,83.62,83.85,109782.0,85.03,85.03,83.62,83.85,109782.0
2024-06-27 10:00:00,83.83,84.01,83.39,83.45,76549.0,83.83,84.01,83.39,83.45,76549.0
2024-06-27 10:30:00,83.47,83.56,83.05,83.09,77932.0,83.47,83.56,83.05,83.09,77932.0
2024-06-27 11:00:00,83.09,83.13,82.17,82.73,135466.0,83.09,83.13,82.17,82.73,135466.0
2024-06-27 11:30:00,82.72,83.09,82.62,83.04,88049.0,82.72,83.09,82.62,83.04,88049.0
2024-06-27 12:00:00,83.08,83.2,82.83,82.86,27397.0,83.08,83.2,82.83,82.86,27397.0
2024-06-27 12:30:00,82.84,83.15,82.75,82.94,25826.0,82.84,83.15,82.75,82.94,25826.0
2024-06-27 13:00:00,82.95,83.08,82.72,82.77,45203.0,82.95,83.08,82.72,82.77,45203.0
2024-06-27 13:30:00,82.81,83.08,82.51,83.03,48128.0,82.81,83.08,82.51,83.03,48128.0
2024-06-27 14:00:00,83.02,83.08,82.8,82.94,34647.0,83.02,83.08,82.8,82.94,34647.0
2024-06-27 14:30:00,82.91,83.18,82.91,83.12,25939.0,82.91,83.18,82.91,83.12,25939.0
2024-06-27 15:00:00,83.12,83.18,82.96,83.12,45523.0,83.12,83.18,82.96,83.12,45523.0
2024-06-27 15:30:00,83.14,83.54,83.03,83.5,220258.0,83.14,83.54,83.03,83.5,220258.0
2024-06-28 09:30:00,83.66,83.99,83.04,83.66,30229.0,83.66,83.99,83.04,83.66,30229.0
2024-06-28 10:00:00,83.66,83.85,83.5,83.56,19886.0,83.66,83.85,83.5,83.56,19886.0
2024-06-28 10:30:00,83.53,83.7,83.43,83.44,18092.0,83.53,83.7,83.43,83.44,18092.0
2024-06-28 11:00:00,83.45,83.46,83.17,83.32,24221.0,83.45,83.46,83.17,83.32,24221.0
2024-06-28 11:30:00,83.32,83.47,82.96,83.36,24688.0,83.32,83.47,82.96,83.36,24688.0
2024-06-28 12:00:00,83.4,83.48,82.91,83.07,66271.0,83.4,83.48,82.91,83.07,66271.0
2024-06-28 12:30:00,83.02,83.31,82.73,83.18,47691.0,83.02,83.31,82.73,83.18,47691.0
2024-06-28 13:00:00,83.15,83.18,82.9,83.02,53727.0,83.15,83.18,82.9,83.02,53727.0
2024-06-28 13:30:00,83.0,83.27,82.95,83.24,44704.0,83.0,83.27,82.95,83.24,44704.0
2024-06-28 14:00:00,83.25,83.29,82.96,83.13,58621.0,83.25,83.29,82.96,83.13,58621.0
2024-06-28 14:30:00,83.14,83.14,82.72,82.77,63597.0,83.14,83.14,82.72,82.77,63597.0
2024-06-28 15:00:00,82.76,83.04,82.5,82.5,107804.0,82.76,83.04,82.5,82.5,107804.0
2024-06-28 15:30:00,82.52,82.56,82.15,82.37,281887.0,82.52,82.56,82.15,82.37,281887.0
2024-07-01 09:30:00,82.75,84.08,82.6,83.81,115320.0,82.75,84.08,82.6,83.81,115320.0
2024-07-01 10:00:00,83.83,83.94,83.09,83.27,83808.0,83.83,83.94,83.09,83.27,83808.0
2024-07-01 10:30:00,83.23,83.25,82.8,82.98,40185.0,83.23,83.25,82.8,82.98,40185.0
2024-07-01 11:00:00,82.92,83.09,82.7,82.8,43146.0,82.92,83.09,82.7,82.8,43146.0
2024-07-01 11:30:00,82.78,82.81,82.44,82.57,23743.0,82.78,82.81,82.44,82.57,23743.0
2024-07-01 12:00:00,82.56,82.63,82.27,82.38,15193.0,82.56,82.63,82.27,82.38,15193.0
2024-07-01 12:30:00,82.38,82.5,82.09,82.11,42043.0,82.38,82.5,82.09,82.11,42043.0
2024-07-01 13:00:00,82.13,82.25,81.99,82.04,33881.0,82.13,82.25,81.99,82.04,33881.0
2024-07-01 13:30:00,82.04,82.08,81.73,81.77,26250.0,82.04,82.08,81.73,81.77,26250.0
2024-07-01 14:00:00,81.74,82.16,81.68,82.05,30723.0,81.74,82.16,81.68,82.05,30723.0
2024-07-01 14:30:00,82.06,82.19,81.91,81.97,29842.0,82.06,82.19,81.91,81.97,29842.0
2024-07-01 15:00:00,81.98,82.05,81.78,81.97,32211.0,81.98,82.05,81.78,81.97,32211.0
2024-07-01 15:30:00,81.94,82.19,81.9,82.16,126242.0,81.94,82.19,81.9,82.16,126242.0
2024-07-02 09:30:00,82.08,82.26,81.55,81.77,30001.0,82.08,82.26,81.55,81.77,30001.0
2024-07-02 10:00:00,81.63,82.09,81.58,81.86,37966.0,81.63,82.09,81.58,81.86,37966.0
2024-07-02 10:30:00,81.8,82.28,81.61,82.28,19582.0,81.8,82.28,81.61,82.28,19582.0
2024-07-02 11:00:00,82.24,82.44,82.18,82.2,36585.0,82.24,82.44,82.18,82.2,36585.0
2024-07-02 11:30:00,82.17,82.27,81.92,81.97,55145.0,82.17,82.27,81.92,81.97,55145.0
2024-07-02 12:00:00,81.92,82.4,81.87,82.39,35854.0,81.92,82.4,81.87,82.39,35854.0
2024-07-02 12:30:00,82.36,82.4,82.05,82.05,29252.0,82.36,82.4,82.05,82.05,29252.0
2024-07-02 13:00:00,82.05,82.27,81.99,82.06,32466.0,82.05,82.27,81.99,82.06,32466.0
2024-07-02 13:30:00,82.08,82.24,82.07,82.2,23649.0,82.08,82.24,82.07,82.2,23649.0
2024-07-02 14:00:00,82.19,82.24,82.14,82.17,22021.0,82.19,82.24,82.14,82.17,22021.0
2024-07-02 14:30:00,82.17,82.38,82.17,82.37,38107.0,82.17,82.38,82.17,82.37,38107.0
2024-07-02 15:00:00,82.34,82.37,82.25,82.34,34937.0,82.34,82.37,82.25,82.34,34937.0
2024-07-02 15:30:00,82.36,82.39,82.18,82.22,137881.0,82.36,82.39,82.18,82.22,137881.0
2024-07-03 09:30:00,82.7,82.82,81.6,81.71,36049.0,82.7,82.82,81.6,81.71,36049.0
2024-07-03 10:00:00,81.61,82.01,81.42,81.42,23638.0,81.61,82.01,81.42,81.42,23638.0
2024-07-03 10:30:00,81.4,81.49,81.07,81.12,22988.0,81.4,81.49,81.07,81.12,22988.0
2024-07-03 11:00:00,81.11,81.44,81.11,81.16,43599.0,81.11,81.44,81.11,81.16,43599.0
2024-07-03 11:30:00,81.13,81.13,80.75,80.85,49733.0,81.13,81.13,80.75,80.85,49733.0
2024-07-03 12:00:00,80.85,80.95,80.6,80.8,40096.0,80.85,80.95,80.6,80.8,40096.0
2024-07-03 12:30:00,80.81,81.31,80.71,80.95,160447.0,80.81,81.31,80.71,80.95,160447.0
2024-07-05 09:30:00,80.98,81.14,80.53,80.95,24523.0,80.98,81.14,80.53,80.95,24523.0
2024-07-05 10:00:00,81.05,81.24,80.83,81.17,11661.0,81.05,81.24,80.83,81.17,11661.0
2024-07-05 10:30:00,81.16,81.3,81.03,81.16,18590.0,81.16,81.3,81.03,81.16,18590.0
2024-07-05 11:00:00,81.1,81.6,81.1,81.52,61213.0,81.1,81.6,81.1,81.52,61213.0
2024-07-05 11:30:00,81.52,81.98,81.44,81.8,21403.0,81.52,81.98,81.44,81.8,21403.0
2024-07-05 12:00:00,81.75,81.75,81.3,81.39,10979.0,81.75,81.75,81.3,81.39,10979.0
2024-07-05 12:30:00,81.39,81.44,81.31,81.41,13957.0,81.39,81.44,81.31,81.41,13957.0
2024-07-05 13:00:00,81.42,81.54,81.32,81.37,16396.0,81.42,81.54,81.32,81.37,16396.0
2024-07-05 13:30:00,81.38,81.56,81.33,81.34,45548.0,81.38,81.56,81.33,81.34,45548.0
2024-07-05 14:00:00,81.34,81.34,81.07,81.1,32286.0,81.34,81.34,81.07,81.1,32286.0
2024-07-05 14:30:00,81.09,81.19,81.09,81.13,10980.0,81.09,81.19,81.09,81.13,10980.0
2024-07-05 15:00:00,81.14,81.26,81.1,81.21,20638.0,81.14,81.26,81.1,81.21,20638.0
2024-07-05 15:30:00,81.19,81.6,81.16,81.45,138190.0,81.19,81.6,81.16,81.45,138190.0
2024-07-08 09:30:00,81.71,82.26,81.36,82.07,28714.0,81.71,82.26,81.36,82.07,28714.0
2024-07-08 10:00:00,82.07,82.36,81.98,82.31,42209.0,82.07,82.36,81.98,82.31,42209.0
2024-07-08 10:30:00,82.26,82.61,82.24,82.45,28574.0,82.26,82.61,82.24,82.45,28574.0
2024-07-08 11:00:00,82.47,82.85,82.36,82.6,41050.0,82.47,82.85,82.36,82.6,41050.0
2024-07-08 11:30:00,82.57,82.64,82.16,82.16,128557.0,82.57,82.64,82.16,82.16,128557.0
2024-07-08 12:00:00,82.19,82.92,82.15,82.92,82578.0,82.19,82.92,82.15,82.92,82578.0
2024-07-08 12:30:00,82.89,83.38,82.82,83.28,48146.0,82.89,83.38,82.82,83.28,48146.0
2024-07-08 13:00:00,83.29,83.51,83.18,83.42,49036.0,83.29,83.51,83.18,83.42,49036.0
2024-07-08 13:30:00,83.4,83.57,83.39,83.53,14783.0,83.4,83.57,83.39,83.53,14783.0
2024-07-08 14:00:00,83.53,83.53,83.15,83.2,19791.0,83.53,83.53,83.15,83.2,19791.0
2024-07-08 14:30:00,83.22,83.25,82.87,82.87,15895.0,83.22,83.25,82.87,82.87,15895.0
2024-07-08 15:00:00,82.85,83.15,82.85,83.03,27480.0,82.85,83.15,82.85,83.03,27480.0
2024-07-08 15:30:00,83.06,83.24,82.5,82.68,242379.0,83.06,83.24,82.5,82.68,242379.0
2024-07-09 09:30:00,82.55,82.7,82.12,82.61,12176.0,82.55,82.7,82.12,82.61,12176.0
2024-07-09 10:00:00,82.61,82.79,82.15,82.4,23854.0,82.61,82.79,82.15,82.4,23854.0
2024-07-09 10:30:00,82.37,82.81,82.25,82.79,29726.0,82.37,82.81,82.25,82.79,29726.0
2024-07-09 11:00:00,82.82,82.82,82.49,82.79,36181.0,82.82,82.82,82.49,82.79,36181.0
2024-07-09 11:30:00,82.78,83.02,82.72,82.98,17850.0,82.78,83.02,82.72,82.98,17850.0
2024-07-09 12:00:00,82.98,83.18,82.89,83.13,25026.0,82.98,83.18,82.89,83.13,25026.0
2024-07-09 12:30:00,83.13,83.43,83.08,83.38,21676.0,83.13,83.43,83.08,83.38,21676.0
2024-07-09 13:00:00,83.42,83.56,83.12,83.19,22936.0,83.42,83.56,83.12,83.19,22936.0
2024-07-09 13:30:00,83.17,83.25,82.96,83.03,20657.0,83.17,83.25,82.96,83.03,20657.0
2024-07-09 14:00:00,83.0,83.11,82.9,82.93,21083.0,83.0,83.11,82.9,82.93,21083.0
2024-07-09 14:30:00,82.91,82.93,82.66,82.77,27206.0,82.91,82.93,82.66,82.77,27206.0
2024-07-09 15:00:00,82.72,82.86,82.57,82.75,29418.0,82.72,82.86,82.57,82.75,29418.0
2024-07-09 15:30:00,82.74,83.17,82.74,82.98,165092.0,82.74,83.17,82.74,82.98,165092.0
2024-07-10 09:30:00,83.24,83.24,82.32,82.54,23535.0,83.24,83.24,82.32,82.54,23535.0
2024-07-10 10:00:00,82.54,82.77,82.4,82.73,56819.0,82.54,82.77,82.4,82.73,56819.0
2024-07-10 10:30:00,82.69,82.96,82.6,82.71,61471.0,82.69,82.96,82.6,82.71,61471.0
2024-07-10 11:00:00,82.7,82.72,82.33,82.37,51964.0,82.7,82.72,82.33,82.37,51964.0
2024-07-10 11:30:00,82.37,82.6,82.3,82.54,66033.0,82.37,82.6,82.3,82.54,66033.0
2024-07-10 12:00:00,82.51,82.72,82.46,82.67,19976.0,82.51,82.72,82.46,82.67,19976.0
2024-07-10 12:30:00,82.67,82.83,82.62,82.79,24597.0,82.67,82.83,82.62,82.79,24597.0
2024-07-10 13:00:00,82.78,82.98,82.73,82.94,34488.0,82.78,82.98,82.73,82.94,34488.0
2024-07-10 13:30:00,82.92,83.1,82.86,82.91,22839.0,82.92,83.1,82.86,82.91,22839.0
2024-07-10 14:00:00,82.92,82.92,82.59,82.71,68307.0,82.92,82.92,82.59,82.71,68307.0
2024-07-10 14:30:00,82.71,82.79,82.53,82.75,28521.0,82.71,82.79,82.53,82.75,28521.0
2024-07-10 15:00:00,82.74,82.82,82.65,82.68,43785.0,82.74,82.82,82.65,82.68,43785.0
2024-07-10 15:30:00,82.71,82.77,82.21,82.27,265923.0,82.71,82.77,82.21,82.27,265923.0
2024-07-11 09:30:00,82.76,83.76,82.09,83.76,60094.0,82.76,83.76,82.09,83.76,60094.0
2024-07-11 10:00:00,83.76,83.98,83.37,83.4,66360.0,83.76,83.98,83.37,83.4,66360.0
2024-07-11 10:30:00,83.42,83.5,83.18,83.45,63849.0,83.42,83.5,83.18,83.45,63849.0
2024-07-11 11:00:00,83.45,83.71,83.28,83.6,50804.0,83.45,83.71,83.28,83.6,50804.0
2024-07-11 11:30:00,83.6,84.05,83.56,83.88,102913.0,83.6,84.05,83.56,83.88,102913.0
2024-07-11 12:00:00,83.88,84.03,83.8,83.93,39497.0,83.88,84.03,83.8,83.93,39497.0
2024-07-11 12:30:00,83.92,83.99,83.72,83.91,77015.0,83.92,83.99,83.72,83.91,77015.0
2024-07-11 13:00:00,83.87,84.35,83.82,84.3,26702.0,83.87,84.35,83.82,84.3,26702.0
2024-07-11 13:30:00,84.28,84.46,84.22,84.44,32119.0,84.28,84.46,84.22,84.44,32119.0
2024-07-11 14:00:00,84.43,84.51,84.25,84.41,34907.0,84.43,84.51,84.25,84.41,34907.0
2024-07-11 14:30:00,84.42,84.59,83.68,83.7,62753.0,84.42,84.59,83.68,83.7,62753.0
2024-07-11 15:00:00,83.67,83.79,83.47,83.74,50434.0,83.67,83.79,83.47,83.74,50434.0
2024-07-11 15:30:00,83.75,84.06,83.69,83.89,191431.0,83.75,84.06,83.69,83.89,191431.0
2024-07-12 09:30:00,84.18,85.09,83.38,85.09,41539.0,84.18,85.09,83.38,85.09,41539.0
2024-07-12 10:00:00,85.06,85.2,84.7,84.88,27422.0,85.06,85.2,84.7,84.88,27422.0
2024-07-12 10:30:00,84.89,84.9,84.41,84.42,25194.0,84.89,84.9,84.41,84.42,25194.0
2024-07-12 11:00:00,84.47,84.78,84.34,84.78,55853.0,84.47,84.78,84.34,84.78,55853.0
2024-07-12 11:30:00,84.8,84.98,84.56,84.59,68062.0,84.8,84.98,84.56,84.59,68062.0
2024-07-12 12:00:00,84.57,84.69,84.38,84.38,46245.0,84.57,84.69,84.38,84.38,46245.0
2024-07-12 12:30:00,84.34,84.58,84.29,84.55,14345.0,84.34,84.58,84.29,84.55,14345.0
2024-07-12 13:00:00,84.56,84.94,84.51,84.86,27775.0,84.56,84.94,84.51,84.86,27775.0
2024-07-12 13:30:00,84.82,85.54,84.82,85.5,41949.0,84.82,85.54,84.82,85.5,41949.0
2024-07-12 14:00:00,85.47,85.75,85.42,85.63,46942.0,85.47,85.75,85.42,85.63,46942.0
2024-07-12 14:30:00,85.6,85.65,85.23,85.52,50621.0,85.6,85.65,85.23,85.52,50621.0
2024-07-12 15:00:00,85.53,85.69,85.37,85.63,47749.0,85.53,85.69,85.37,85.63,47749.0
2024-07-12 15:30:00,85.61,85.65,84.99,85.06,164327.0,85.61,85.65,84.99,85.06,164327.0
2024-07-15 09:30:00,85.19,85.7,84.66,84.89,31045.0,85.19,85.7,84.66,84.89,31045.0
2024-07-15 10:00:00,84.98,85.34,84.62,85.21,46599.0,84.98,85.34,84.62,85.21,46599.0
2024-07-15 10:30:00,85.22,85.25,84.73,84.99,38644.0,85.22,85.25,84.73,84.99,38644.0
2024-07-15 11:00:00,84.98,85.28,84.92,85.1,44047.0,84.98,85.28,84.92,85.1,44047.0
2024-07-15 11:30:00,85.14,85.56,85.14,85.43,17187.0,85.14,85.56,85.14,85.43,17187.0
2024-07-15 12:00:00,85.43,85.49,84.99,84.99,22087.0,85.43,85.49,84.99,84.99,22087.0
2024-07-15 12:30:00,84.99,84.99,84.67,84.69,24099.0,84.99,84.99,84.67,84.69,24099.0
2024-07-15 13:00:00,84.69,84.88,84.5,84.54,38972.0,84.69,84.88,84.5,84.54,38972.0
2024-07-15 13:30:00,84.54,84.67,84.26,84.33,26873.0,84.54,84.67,84.26,84.33,26873.0
2024-07-15 14:00:00,84.34,84.42,84.24,84.35,35581.0,84.34,84.42,84.24,84.35,35581.0
2024-07-15 14:30:00,84.34,84.52,84.23,84.48,48715.0,84.34,84.52,84.23,84.48,48715.0
2024-07-15 15:00:00,84.48,84.5,84.29,84.39,43312.0,84.48,84.5,84.29,84.39,43312.0
2024-07-15 15:30:00,84.4,84.7,84.36,84.62,132515.0,84.4,84.7,84.36,84.62,132515.0
2024-07-16 09:30:00,85.17,85.82,85.0,85.42,36054.0,85.17,85.82,85.0,85.42,36054.0
2024-07-16 10:00:00,85.42,85.9,85.0,85.0,113949.0,85.42,85.9,85.0,85.0,113949.0
2024-07-16 10:30:00,84.96,85.04,84.73,84.82,36161.0,84.96,85.04,84.73,84.82,36161.0
2024-07-16 11:00:00,84.86,85.16,84.8,85.12,19585.0,84.86,85.16,84.8,85.12,19585.0
2024-07-16 11:30:00,85.08,85.11,84.84,84.91,21877.0,85.08,85.11,84.84,84.91,21877.0
2024-07-16 12:00:00,84.93,85.06,84.81,84.95,30355.0,84.93,85.06,84.81,84.95,30355.0
2024-07-16 12:30:00,84.92,85.15,84.92,85.09,14429.0,84.92,85.15,84.92,85.09,14429.0
2024-07-16 13:00:00,85.11,85.19,84.98,85.15,17444.0,85.11,85.19,84.98,85.15,17444.0
2024-07-16 13:30:00,85.14,85.3,85.08,85.17,23685.0,85.14,85.3,85.08,85.17,23685.0
2024-07-16 14:00:00,85.15,85.31,85.1,85.31,22163.0,85.15,85.31,85.1,85.31,22163.0
2024-07-16 14:30:00,85.31,85.52,85.21,85.49,26384.0,85.31,85.52,85.21,85.49,26384.0
2024-07-16 15:00:00,85.5,85.66,85.42,85.62,71226.0,85.5,85.66,85.42,85.62,71226.0
2024-07-16 15:30:00,85.62,85.92,85.57,85.88,175174.0,85.62,85.92,85.57,85.88,175174.0
2024-07-17 09:30:00,85.49,85.96,84.69,85.85,40559.0,85.49,85.96,84.69,85.85,40559.0
2024-07-17 10:00:00,85.84,85.86,84.9,85.04,97105.0,85.84,85.86,84.9,85.04,97105.0
2024-07-17 10:30:00,85.02,85.13,84.72,84.72,68281.0,85.02,85.13,84.72,84.72,68281.0
2024-07-17 11:00:00,84.74,84.84,84.48,84.52,21777.0,84.74,84.84,84.48,84.52,21777.0
2024-07-17 11:30:00,84.52,84.74,84.34,84.41,19975.0,84.52,84.74,84.34,84.41,19975.0
2024-07-17 12:00:00,84.39,84.54,84.37,84.37,12099.0,84.39,84.54,84.37,84.37,12099.0
2024-07-17 12:30:00,84.35,84.41,84.2,84.39,13659.0,84.35,84.41,84.2,84.39,13659.0
2024-07-17 13:00:00,84.39,84.46,84.26,84.39,12350.0,84.39,84.46,84.26,84.39,12350.0
2024-07-17 13:30:00,84.4,84.73,84.4,84.51,15280.0,84.4,84.73,84.4,84.51,15280.0
2024-07-17 14:00:00,84.52,84.71,84.43,84.6,15719.0,84.52,84.71,84.43,84.6,15719.0
2024-07-17 14:30:00,84.58,84.71,84.44,84.48,26522.0,84.58,84.71,84.44,84.48,26522.0
2024-07-17 15:00:00,84.49,84.62,84.35,84.59,21670.0,84.49,84.62,84.35,84.59,21670.0
2024-07-17 15:30:00,84.59,84.98,84.55,84.65,166865.0,84.59,84.98,84.55,84.65,166865.0
2024-07-18 09:30:00,84.83,85.96,84.38,85.66,33908.0,84.83,85.96,84.38,85.66,33908.0
2024-07-18 10:00:00,85.64,86.24,85.3,86.24,36797.0,85.64,86.24,85.3,86.24,36797.0
2024-07-18 10:30:00,86.24,86.24,85.74,85.82,42081.0,86.24,86.24,85.74,85.82,42081.0
2024-07-18 11:00:00,85.82,85.92,85.5,85.6,46283.0,85.82,85.92,85.5,85.6,46283.0
2024-07-18 11:30:00,85.6,85.71,84.63,84.67,90758.0,85.6,85.71,84.63,84.67,90758.0
2024-07-18 12:00:00,84.66,84.74,84.4,84.58,71679.0,84.66,84.74,84.4,84.58,71679.0
2024-07-18 12:30:00,84.56,84.97,84.46,84.8,56427.0,84.56,84.97,84.46,84.8,56427.0
2024-07-18 13:00:00,84.82,84.99,84.69,84.92,24774.0,84.82,84.99,84.69,84.92,24774.0
2024-07-18 13:30:00,84.95,84.98,84.54,84.63,11679.0,84.95,84.98,84.54,84.63,11679.0
2024-07-18 14:00:00,84.63,84.7,84.2,84.21,17944.0,84.63,84.7,84.2,84.21,17944.0
2024-07-18 14:30:00,84.23,84.26,83.85,83.92,31466.0,84.23,84.26,83.85,83.92,31466.0
2024-07-18 15:00:00,83.88,84.03,83.41,83.49,51748.0,83.88,84.03,83.41,83.49,51748.0
2024-07-18 15:30:00,83.51,83.93,83.32,83.33,168655.0,83.51,83.93,83.32,83.33,168655.0
2024-07-19 09:30:00,83.13,84.08,83.13,83.83,40190.0,83.13,84.08,83.13,83.83,40190.0
2024-07-19 10:00:00,83.77,83.96,83.57,83.68,17567.0,83.77,83.96,83.57,83.68,17567.0
2024-07-19 10:30:00,83.75,83.75,83.19,83.31,35058.0,83.75,83.75,83.19,83.31,35058.0
2024-07-19 11:00:00,83.29,83.62,83.27,83.55,20162.0,83.29,83.62,83.27,83.55,20162.0
2024-07-19 11:30:00,83.54,83.77,83.37,83.69,46996.0,83.54,83.77,83.37,83.69,46996.0
2024-07-19 12:00:00,83.74,83.92,83.58,83.69,40444.0,83.74,83.92,83.58,83.69,40444.0
2024-07-19 12:30:00,83.68,83.83,83.59,83.63,17359.0,83.68,83.83,83.59,83.63,17359.0
2024-07-19 13:00:00,83.59,83.63,83.48,83.54,10933.0,83.59,83.63,83.48,83.54,10933.0
2024-07-19 13:30:00,83.52,83.64,83.44,83.54,14759.0,83.52,83.64,83.44,83.54,14759.0
2024-07-19 14:00:00,83.53,83.56,83.17,83.2,35700.0,83.53,83.56,83.17,83.2,35700.0
2024-07-19 14:30:00,83.21,83.5,83.11,83.42,52709.0,83.21,83.5,83.11,83.42,52709.0
2024-07-19 15:00:00,83.43,83.75,83.42,83.64,132810.0,83.43,83.75,83.42,83.64,132810.0
2024-07-19 15:30:00,83.64,84.2,83.51,84.09,202030.0,83.64,84.2,83.51,84.09,202030.0
2024-07-22 09:30:00,84.34,85.06,84.22,84.68,53968.0,84.34,85.06,84.22,84.68,53968.0
2024-07-22 10:00:00,84.5,84.65,84.03,84.54,18455.0,84.5,84.65,84.03,84.54,18455.0
2024-07-22 10:30:00,84.55,85.39,84.54,85.14,32487.0,84.55,85.39,84.54,85.14,32487.0
2024-07-22 11:00:00,85.14,85.56,85.11,85.28,23900.0,85.14,85.56,85.11,85.28,23900.0
2024-07-22 11:30:00,85.27,85.5,85.08,85.5,33887.0,85.27,85.5,85.08,85.5,33887.0
2024-07-22 12:00:00,85.45,85.47,85.09,85.16,19541.0,85.45,85.47,85.09,85.16,19541.0
2024-07-22 12:30:00,85.18,85.57,85.15,85.55,24290.0,85.18,85.57,85.15,85.55,24290.0
2024-07-22 13:00:00,85.55,85.76,85.55,85.7,18147.0,85.55,85.76,85.55,85.7,18147.0
2024-07-22 13:30:00,85.68,85.76,85.57,85.7,19110.0,85.68,85.76,85.57,85.7,19110.0
2024-07-22 14:00:00,85.74,85.74,85.52,85.69,20496.0,85.74,85.74,85.52,85.69,20496.0
2024-07-22 14:30:00,85.7,85.78,85.5,85.5,30904.0,85.7,85.78,85.5,85.5,30904.0
2024-07-22 15:00:00,85.46,85.76,85.42,85.61,49923.0,85.46,85.76,85.42,85.61,49923.0
2024-07-22 15:30:00,85.64,85.78,85.31,85.31,166238.0,85.64,85.78,85.31,85.31,166238.0
2024-07-23 09:30:00,85.28,85.67,84.47,85.09,58674.0,85.28,85.67,84.47,85.09,58674.0
2024-07-23 10:00:00,85.21,85.35,84.89,85.23,46341.0,85.21,85.35,84.89,85.23,46341.0
2024-07-23 10:30:00,85.13,85.85,85.1,85.59,52865.0,85.13,85.85,85.1,85.59,52865.0
2024-07-23 11:00:00,85.61,85.79,85.54,85.77,20810.0,85.61,85.79,85.54,85.77,20810.0
2024-07-23 11:30:00,85.77,85.81,85.43,85.48,16918.0,85.77,85.81,85.43,85.48,16918.0
2024-07-23 12:00:00,85.5,85.58,84.98,84.98,32886.0,85.5,85.58,84.98,84.98,32886.0
2024-07-23 12:30:00,84.97,85.12,84.87,85.03,13688.0,84.97,85.12,84.87,85.03,13688.0
2024-07-23 13:00:00,85.02,85.06,84.88,84.92,29730.0,85.02,85.06,84.88,84.92,29730.0
2024-07-23 13:30:00,84.87,85.04,84.78,85.02,17637.0,84.87,85.04,84.78,85.02,17637.0
2024-07-23 14:00:00,84.98,85.02,84.67,84.71,22883.0,84.98,85.02,84.67,84.71,22883.0
2024-07-23 14:30:00,84.75,84.86,84.68,84.76,16016.0,84.75,84.86,84.68,84.76,16016.0
2024-07-23 15:00:00,84.7,84.75,84.53,84.69,20511.0,84.7,84.75,84.53,84.69,20511.0
2024-07-23 15:30:00,84.67,84.75,84.37,84.42,114930.0,84.67,84.75,84.37,84.42,114930.0
2024-07-24 09:30:00,84.42,84.74,83.91,84.22,33985.0,84.42,84.74,83.91,84.22,33985.0
2024-07-24 10:00:00,84.26,84.45,83.81,83.94,15814.0,84.26,84.45,83.81,83.94,15814.0
2024-07-24 10:30:00,83.87,84.26,83.84,84.17,15018.0,83.87,84.26,83.84,84.17,15018.0
2024-07-24 11:00:00,84.14,84.14,83.83,83.92,13225.0,84.14,84.14,83.83,83.92,13225.0
2024-07-24 11:30:00,83.96,84.28,83.96,84.13,9208.0,83.96,84.28,83.96,84.13,9208.0
2024-07-24 12:00:00,84.19,84.28,84.14,84.26,10862.0,84.19,84.28,84.14,84.26,10862.0
2024-07-24 12:30:00,84.25,84.37,84.1,84.28,13271.0,84.25,84.37,84.1,84.28,13271.0
2024-07-24 13:00:00,84.32,84.4,84.25,84.3,11807.0,84.32,84.4,84.25,84.3,11807.0
2024-07-24 13:30:00,84.28,84.61,84.24,84.61,15201.0,84.28,84.61,84.24,84.61,15201.0
2024-07-24 14:00:00,84.6,84.6,84.44,84.5,19624.0,84.6,84.6,84.44,84.5,19624.0
2024-07-24 14:30:00,84.52,84.54,84.25,84.44,19373.0,84.52,84.54,84.25,84.44,19373.0
2024-07-24 15:00:00,84.44,84.63,84.39,84.48,28799.0,84.44,84.63,84.39,84.48,28799.0
2024-07-24 15:30:00,84.51,85.01,84.5,84.67,80806.0,84.51,85.01,84.5,84.67,80806.0
2024-07-25 09:30:00,84.64,86.12,84.6,85.75,58235.0,84.64,86.12,84.6,85.75,58235.0
2024-07-25 10:00:00,85.71,86.79,85.65,86.7,104942.0,85.71,86.79,85.65,86.7,104942.0
2024-07-25 10:30:00,86.69,86.8,85.74,86.06,70117.0,86.69,86.8,85.74,86.06,70117.0
2024-07-25 11:00:00,86.07,86.29,86.0,86.09,124527.0,86.07,86.29,86.0,86.09,124527.0
2024-07-25 11:30:00,86.1,86.27,85.73,85.77,136989.0,86.1,86.27,85.73,85.77,136989.0
2024-07-25 12:00:00,85.77,85.97,85.66,85.7,76989.0,85.77,85.97,85.66,85.7,76989.0
2024-07-25 12:30:00,85.67,85.93,85.66,85.79,90104.0,85.67,85.93,85.66,85.79,90104.0
2024-07-25 13:00:00,85.8,86.0,85.46,85.46,92343.0,85.8,86.0,85.46,85.46,92343.0
2024-07-25 13:30:00,85.44,85.76,85.38,85.52,43432.0,85.44,85.76,85.38,85.52,43432.0
2024-07-25 14:00:00,85.51,85.52,85.03,85.04,37426.0,85.51,85.52,85.03,85.04,37426.0
2024-07-25 14:30:00,85.05,85.15,84.75,84.75,29691.0,85.05,85.15,84.75,84.75,29691.0
2024-07-25 15:00:00,84.74,85.05,84.69,85.04,29954.0,84.74,85.05,84.69,85.04,29954.0
2024-07-25 15:30:00,85.02,85.73,84.88,85.59,293263.0,85.02,85.73,84.88,85.59,293263.0
2024-07-26 09:30:00,85.66,86.45,84.41,85.02,55590.0,85.66,86.45,84.41,85.02,55590.0
2024-07-26 10:00:00,84.97,85.46,84.92,85.38,33727.0,84.97,85.46,84.92,85.38,33727.0
2024-07-26 10:30:00,85.4,85.45,84.75,84.85,25969.0,85.4,85.45,84.75,84.85,25969.0
2024-07-26 11:00:00,84.85,84.85,84.48,84.81,15978.0,84.85,84.85,84.48,84.81,15978.0
2024-07-26 11:30:00,84.81,84.9,84.55,84.71,30415.0,84.81,84.9,84.55,84.71,30415.0
2024-07-26 12:00:00,84.7,84.84,84.25,84.35,46368.0,84.7,84.84,84.25,84.35,46368.0
2024-07-26 12:30:00,84.33,84.39,84.07,84.23,30159.0,84.33,84.39,84.07,84.23,30159.0
2024-07-26 13:00:00,84.23,84.43,84.18,84.26,25408.0,84.23,84.43,84.18,84.26,25408.0
2024-07-26 13:30:00,84.24,84.9,84.12,84.9,45768.0,84.24,84.9,84.12,84.9,45768.0
2024-07-26 14:00:00,84.92,85.0,84.73,84.83,15746.0,84.92,85.0,84.73,84.83,15746.0
2024-07-26 14:30:00,84.83,85.0,84.8,84.86,16411.0,84.83,85.0,84.8,84.86,16411.0
2024-07-26 15:00:00,84.84,85.05,84.77,84.98,19188.0,84.84,85.05,84.77,84.98,19188.0
2024-07-26 15:30:00,84.95,85.11,84.55,84.56,126702.0,84.95,85.11,84.55,84.56,126702.0
2024-07-29 09:30:00,84.34,84.96,83.21,83.43,28786.0,84.34,84.96,83.21,83.43,28786.0
2024-07-29 10:00:00,83.4,83.99,83.33,83.47,27354.0,83.4,83.99,83.33,83.47,27354.0
2024-07-29 10:30:00,83.53,83.85,83.26,83.81,30054.0,83.53,83.85,83.26,83.81,30054.0
2024-07-29 11:00:00,83.81,84.02,83.65,84.0,19471.0,83.81,84.02,83.65,84.0,19471.0
2024-07-29 11:30:00,83.93,84.37,83.68,84.12,66697.0,83.93,84.37,83.68,84.12,66697.0
2024-07-29 12:00:00,84.16,84.26,84.09,84.15,39181.0,84.16,84.26,84.09,84.15,39181.0
2024-07-29 12:30:00,84.16,84.23,84.09,84.17,32549.0,84.16,84.23,84.09,84.17,32549.0
2024-07-29 13:00:00,84.15,84.15,84.0,84.05,17307.0,84.15,84.15,84.0,84.05,17307.0
2024-07-29 13:30:00,84.01,84.02,83.78,83.78,18075.0,84.01,84.02,83.78,83.78,18075.0
2024-07-29 14:00:00,83.77,84.13,83.75,84.11,18817.0,83.77,84.13,83.75,84.11,18817.0
2024-07-29 14:30:00,84.12,84.22,84.01,84.07,31119.0,84.12,84.22,84.01,84.07,31119.0
2024-07-29 15:00:00,84.06,84.15,83.99,84.01,37291.0,84.06,84.15,83.99,84.01,37291.0
2024-07-29 15:30:00,84.01,84.23,83.96,84.04,196466.0,84.01,84.23,83.96,84.04,196466.0
2024-07-30 09:30:00,84.2,84.9,83.81,84.54,60368.0,84.2,84.9,83.81,84.54,60368.0
2024-07-30 10:00:00,84.54,84.91,84.25,84.33,39547.0,84.54,84.91,84.25,84.33,39547.0
2024-07-30 10:30:00,84.31,84.44,83.94,84.1,22911.0,84.31,84.44,83.94,84.1,22911.0
2024-07-30 11:00:00,84.07,84.32,83.87,84.05,46483.0,84.07,84.32,83.87,84.05,46483.0
2024-07-30 11:30:00,84.06,84.15,83.85,83.89,22423.0,84.06,84.15,83.85,83.89,22423.0
2024-07-30 12:00:00,83.9,83.94,83.75,83.81,22438.0,83.9,83.94,83.75,83.81,22438.0
2024-07-30 12:30:00,83.84,84.04,83.79,83.79,17491.0,83.84,84.04,83.79,83.79,17491.0
2024-07-30 13:00:00,83.78,83.8,83.62,83.78,16807.0,83.78,83.8,83.62,83.78,16807.0
2024-07-30 13:30:00,83.78,84.01,83.77,83.95,26242.0,83.78,84.01,83.77,83.95,26242.0
2024-07-30 14:00:00,83.94,84.22,83.94,84.05,23094.0,83.94,84.22,83.94,84.05,23094.0
2024-07-30 14:30:00,84.05,84.17,83.97,84.15,25636.0,84.05,84.17,83.97,84.15,25636.0
2024-07-30 15:00:00,84.15,84.22,84.08,84.21,30192.0,84.15,84.22,84.08,84.21,30192.0
2024-07-30 15:30:00,84.21,84.77,84.19,84.38,96066.0,84.21,84.77,84.19,84.38,96066.0
2024-07-31 09:30:00,84.39,84.39,83.28,84.0,39566.0,84.39,84.39,83.28,84.0,39566.0
2024-07-31 10:00:00,84.0,84.6,83.99,84.45,18376.0,84.0,84.6,83.99,84.45,18376.0
2024-07-31 10:30:00,84.49,85.49,84.49,85.48,23723.0,84.49,85.49,84.49,85.48,23723.0
2024-07-31 11:00:00,85.41,85.41,84.85,85.11,58839.0,85.41,85.41,84.85,85.11,58839.0
2024-07-31 11:30:00,85.07,85.14,84.8,84.82,13356.0,85.07,85.14,84.8,84.82,13356.0
2024-07-31 12:00:00,84.82,84.9,84.7,84.83,12076.0,84.82,84.9,84.7,84.83,12076.0
2024-07-31 12:30:00,84.82,84.98,84.7,84.72,12562.0,84.82,84.98,84.7,84.72,12562.0
2024-07-31 13:00:00,84.72,85.15,84.71,85.08,18868.0,84.72,85.15,84.71,85.08,18868.0
2024-07-31 13:30:00,85.1,85.27,84.99,85.23,15916.0,85.1,85.27,84.99,85.23,15916.0
2024-07-31 14:00:00,85.21,85.34,84.8,84.85,30458.0,85.21,85.34,84.8,84.85,30458.0
2024-07-31 14:30:00,84.81,85.22,84.81,85.13,30119.0,84.81,85.22,84.81,85.13,30119.0
2024-07-31 15:00:00,85.11,85.17,84.23,84.3,44853.0,85.11,85.17,84.23,84.3,44853.0
2024-07-31 15:30:00,84.26,84.66,84.18,84.33,110384.0,84.26,84.66,84.18,84.33,110384.0
2024-08-01 09:30:00,84.4,85.47,84.4,84.97,32025.0,84.4,85.47,84.4,84.97,32025.0
2024-08-01 10:00:00,84.98,85.23,84.56,84.85,24504.0,84.98,85.23,84.56,84.85,24504.0
2024-08-01 10:30:00,84.78,85.16,84.72,85.08,20044.0,84.78,85.16,84.72,85.08,20044.0
2024-08-01 11:00:00,85.12,85.37,84.99,85.24,19552.0,85.12,85.37,84.99,85.24,19552.0
2024-08-01 11:30:00,85.26,85.37,85.05,85.23,26144.0,85.26,85.37,85.05,85.23,26144.0
2024-08-01 12:00:00,85.24,85.53,85.05,85.22,21716.0,85.24,85.53,85.05,85.22,21716.0
2024-08-01 12:30:00,85.18,85.29,85.08,85.2,20213.0,85.18,85.29,85.08,85.2,20213.0
2024-08-01 13:00:00,85.26,85.34,85.14,85.25,27389.0,85.26,85.34,85.14,85.25,27389.0
2024-08-01 13:30:00,85.21,85.21,84.8,84.99,28161.0,85.21,85.21,84.8,84.99,28161.0
2024-08-01 14:00:00,84.99,85.02,84.76,84.8,22257.0,84.99,85.02,84.76,84.8,22257.0
2024-08-01 14:30:00,84.81,84.87,84.63,84.83,22890.0,84.81,84.87,84.63,84.83,22890.0
2024-08-01 15:00:00,84.82,85.2,84.82,85.1,25895.0,84.82,85.2,84.82,85.1,25895.0
2024-08-01 15:30:00,85.17,85.17,84.56,84.61,117684.0,85.17,85.17,84.56,84.61,117684.0
2024-08-02 09:30:00,83.77,84.14,83.36,83.5,16085.0,83.77,84.14,83.36,83.5,16085.0
2024-08-02 10:00:00,83.44,84.21,83.44,83.71,21970.0,83.44,84.21,83.44,83.71,21970.0
2024-08-02 10:30:00,83.57,83.8,83.39,83.73,22915.0,83.57,83.8,83.39,83.73,22915.0
2024-08-02 11:00:00,83.68,83.83,83.08,83.5,16258.0,83.68,83.83,83.08,83.5,16258.0
2024-08-02 11:30:00,83.5,83.54,83.0,83.38,25251.0,83.5,83.54,83.0,83.38,25251.0
2024-08-02 12:00:00,83.23,83.74,83.23,83.62,10738.0,83.23,83.74,83.23,83.62,10738.0
2024-08-02 12:30:00,83.63,84.3,83.58,84.1,11846.0,83.63,84.3,83.58,84.1,11846.0
2024-08-02 13:00:00,84.17,84.19,83.83,83.85,4947.0,84.17,84.19,83.83,83.85,4947.0
2024-08-02 13:30:00,83.8,83.8,83.33,83.35,11073.0,83.8,83.8,83.33,83.35,11073.0
2024-08-02 14:00:00,83.35,83.36,83.1,83.35,10829.0,83.35,83.36,83.1,83.35,10829.0
2024-08-02 14:30:00,83.36,83.77,83.36,83.77,14092.0,83.36,83.77,83.36,83.77,14092.0
2024-08-02 15:00:00,83.81,83.9,83.63,83.78,13770.0,83.81,83.9,83.63,83.78,13770.0
2024-08-02 15:30:00,83.79,84.47,83.79,84.17,90527.0,83.79,84.47,83.79,84.17,90527.0
2024-08-05 09:30:00,80.99,83.41,80.13,81.54,132208.0,80.99,83.41,80.13,81.54,132208.0
2024-08-05 10:00:00,81.77,82.5,81.49,81.57,88186.0,81.77,82.5,81.49,81.57,88186.0
2024-08-05 10:30:00,81.57,82.06,81.2,81.27,63726.0,81.57,82.06,81.2,81.27,63726.0
2024-08-05 11:00:00,81.25,82.02,81.15,81.32,74845.0,81.25,82.02,81.15,81.32,74845.0
2024-08-05 11:30:00,81.28,81.65,81.02,81.36,55719.0,81.28,81.65,81.02,81.36,55719.0
2024-08-05 12:00:00,81.41,81.8,81.13,81.44,80770.0,81.41,81.8,81.13,81.44,80770.0
2024-08-05 12:30:00,81.44,81.44,80.57,80.65,77735.0,81.44,81.44,80.57,80.65,77735.0
2024-08-05 13:00:00,80.64,81.0,80.5,80.86,50547.0,80.64,81.0,80.5,80.86,50547.0
2024-08-05 13:30:00,80.92,81.1,80.75,80.91,50888.0,80.92,81.1,80.75,80.91,50888.0
2024-08-05 14:00:00,80.88,81.24,80.75,81.16,58091.0,80.88,81.24,80.75,81.16,58091.0
2024-08-05 14:30:00,81.11,81.17,80.59,80.7,59608.0,81.11,81.17,80.59,80.7,59608.0
2024-08-05 15:00:00,80.71,80.81,80.48,80.79,87332.0,80.71,80.81,80.48,80.79,87332.0
2024-08-05 15:30:00,80.79,81.02,80.06,80.51,340975.0,80.79,81.02,80.06,80.51,340975.0
2024-08-06 09:30:00,87.79,87.79,83.61,86.14,478454.0,87.79,87.79,83.61,86.14,478454.0
2024-08-06 10:00:00,86.14,86.7,85.33,85.73,160288.0,86.14,86.7,85.33,85.73,160288.0
2024-08-06 10:30:00,85.78,87.45,85.73,86.95,143774.0,85.78,87.45,85.73,86.95,143774.0
2024-08-06 11:00:00,86.99,87.8,86.75,87.21,214033.0,86.99,87.8,86.75,87.21,214033.0
2024-08-06 11:30:00,87.3,88.0,87.27,87.42,156874.0,87.3,88.0,87.27,87.42,156874.0
2024-08-06 12:00:00,87.47,87.63,87.15,87.28,75252.0,87.47,87.63,87.15,87.28,75252.0
2024-08-06 12:30:00,87.27,87.35,86.8,87.11,85981.0,87.27,87.35,86.8,87.11,85981.0
2024-08-06 13:00:00,87.11,87.15,86.27,86.5,93736.0,87.11,87.15,86.27,86.5,93736.0
2024-08-06 13:30:00,86.51,87.12,86.44,86.96,104240.0,86.51,87.12,86.44,86.96,104240.0
2024-08-06 14:00:00,86.97,87.39,86.93,87.29,111753.0,86.97,87.39,86.93,87.29,111753.0
2024-08-06 14:30:00,87.28,87.29,86.64,86.64,76998.0,87.28,87.29,86.64,86.64,76998.0
2024-08-06 15:00:00,86.66,86.7,86.37,86.52,116345.0,86.66,86.7,86.37,86.52,116345.0
2024-08-06 15:30:00,86.53,87.01,86.25,86.86,561229.0,86.53,87.01,86.25,86.86,561229.0
2024-08-07 09:30:00,87.49,87.88,86.28,86.7,102910.0,87.49,87.88,86.28,86.7,102910.0
2024-08-07 10:00:00,86.7,87.11,86.5,86.95,88085.0,86.7,87.11,86.5,86.95,88085.0
2024-08-07 10:30:00,86.95,87.59,86.62,87.35,143681.0,86.95,87.59,86.62,87.35,143681.0
2024-08-07 11:00:00,87.37,87.65,87.18,87.48,55537.0,87.37,87.65,87.18,87.48,55537.0
2024-08-07 11:30:00,87.5,87.68,86.87,87.0,50468.0,87.5,87.68,86.87,87.0,50468.0
2024-08-07 12:00:00,87.0,87.21,86.71,87.06,69112.0,87.0,87.21,86.71,87.06,69112.0
2024-08-07 12:30:00,87.07,87.07,86.54,86.56,59664.0,87.07,87.07,86.54,86.56,59664.0
2024-08-07 13:00:00,86.61,86.75,86.0,86.09,97910.0,86.61,86.75,86.0,86.09,97910.0
2024-08-07 13:30:00,86.05,86.23,85.6,85.77,64992.0,86.05,86.23,85.6,85.77,64992.0
2024-08-07 14:00:00,85.75,86.0,85.62,86.0,50229.0,85.75,86.0,85.62,86.0,50229.0
2024-08-07 14:30:00,85.97,86.14,85.84,86.0,57809.0,85.97,86.14,85.84,86.0,57809.0
2024-08-07 15:00:00,86.0,86.44,85.95,86.34,70774.0,86.0,86.44,85.95,86.34,70774.0
2024-08-07 15:30:00,86.32,86.62,85.93,86.34,403961.0,86.32,86.62,85.93,86.34,403961.0
2024-08-08 09:30:00,86.86,87.32,86.33,86.98,63967.0,86.86,87.32,86.33,86.98,63967.0
2024-08-08 10:00:00,87.0,87.71,86.83,87.47,89421.0,87.0,87.71,86.83,87.47,89421.0
2024-08-08 10:30:00,87.47,87.75,87.32,87.63,44367.0,87.47,87.75,87.32,87.63,44367.0
2024-08-08 11:00:00,87.63,87.67,86.96,87.02,126013.0,87.63,87.67,86.96,87.02,126013.0
2024-08-08 11:30:00,87.04,87.36,86.93,87.2,43589.0,87.04,87.36,86.93,87.2,43589.0
2024-08-08 12:00:00,87.17,87.44,87.13,87.4,34066.0,87.17,87.44,87.13,87.4,34066.0
2024-08-08 12:30:00,87.39,87.67,87.37,87.56,46005.0,87.39,87.67,87.37,87.56,46005.0
2024-08-08 13:00:00,87.48,87.9,87.36,87.87,36243.0,87.48,87.9,87.36,87.87,36243.0
2024-08-08 13:30:00,87.87,88.05,87.53,87.6,35522.0,87.87,88.05,87.53,87.6,35522.0
2024-08-08 14:00:00,87.65,87.86,87.58,87.77,40877.0,87.65,87.86,87.58,87.77,40877.0
2024-08-08 14:30:00,87.81,87.86,87.65,87.73,45896.0,87.81,87.86,87.65,87.73,45896.0
2024-08-08 15:00:00,87.73,87.94,87.59,87.62,104568.0,87.73,87.94,87.59,87.62,104568.0
2024-08-08 15:30:00,87.62,87.99,87.46,87.96,254037.0,87.62,87.99,87.46,87.96,254037.0
2024-08-09 09:30:00,87.72,88.0,87.2,87.63,78164.0,87.72,88.0,87.2,87.63,78164.0
2024-08-09 10:00:00,87.62,88.14,87.57,88.13,32305.0,87.62,88.14,87.57,88.13,32305.0
2024-08-09 10:30:00,88.13,88.83,87.95,88.66,38734.0,88.13,88.83,87.95,88.66,38734.0
2024-08-09 11:00:00,88.69,88.98,88.59,88.67,50939.0,88.69,88.98,88.59,88.67,50939.0
2024-08-09 11:30:00,88.63,88.64,87.99,88.06,36704.0,88.63,88.64,87.99,88.06,36704.0
2024-08-09 12:00:00,88.11,88.72,88.07,88.72,24274.0,88.11,88.72,88.07,88.72,24274.0
2024-08-09 12:30:00,88.69,88.83,88.64,88.77,22387.0,88.69,88.83,88.64,88.77,22387.0
2024-08-09 13:00:00,88.76,88.84,88.66,88.84,22317.0,88.76,88.84,88.66,88.84,22317.0
2024-08-09 13:30:00,88.84,88.91,88.7,88.9,51932.0,88.84,88.91,88.7,88.9,51932.0
2024-08-09 14:00:00,88.89,89.0,88.75,88.87,31150.0,88.89,89.0,88.75,88.87,31150.0
2024-08-09 14:30:00,88.93,89.03,88.79,88.92,27779.0,88.93,89.03,88.79,88.92,27779.0
2024-08-09 15:00:00,89.02,89.02,88.44,88.48,56862.0,89.02,89.02,88.44,88.48,56862.0
2024-08-09 15:30:00,88.49,88.92,88.42,88.64,249868.0,88.49,88.92,88.42,88.64,249868.0
2024-08-12 09:30:00,88.89,89.07,88.38,88.89,59234.0,88.89,89.07,88.38,88.89,59234.0
2024-08-12 10:00:00,88.89,89.48,88.85,89.41,74884.0,88.89,89.48,88.85,89.41,74884.0
2024-08-12 10:30:00,89.45,89.48,89.25,89.44,60736.0,89.45,89.48,89.25,89.44,60736.0
2024-08-12 11:00:00,89.42,89.45,88.77,89.02,32323.0,89.42,89.45,88.77,89.02,32323.0
2024-08-12 11:30:00,88.92,89.17,88.9,89.15,84039.0,88.92,89.17,88.9,89.15,84039.0
2024-08-12 12:00:00,89.18,89.25,89.03,89.22,11277.0,89.18,89.25,89.03,89.22,11277.0
2024-08-12 12:30:00,89.31,89.46,89.22,89.38,23149.0,89.31,89.46,89.22,89.38,23149.0
2024-08-12 13:00:00,89.31,89.82,89.28,89.81,46386.0,89.31,89.82,89.28,89.81,46386.0
2024-08-12 13:30:00,89.81,89.98,89.57,89.63,25269.0,89.81,89.98,89.57,89.63,25269.0
2024-08-12 14:00:00,89.61,89.77,89.52,89.56,26613.0,89.61,89.77,89.52,89.56,26613.0
2024-08-12 14:30:00,89.53,89.69,89.42,89.48,15116.0,89.53,89.69,89.42,89.48,15116.0
2024-08-12 15:00:00,89.48,89.55,89.06,89.55,28728.0,89.48,89.55,89.06,89.55,28728.0
2024-08-12 15:30:00,89.57,89.58,88.9,89.02,202855.0,89.57,89.58,88.9,89.02,202855.0
2024-08-13 09:30:00,89.12,90.9,89.12,90.56,189279.0,89.12,90.9,89.12,90.56,189279.0
2024-08-13 10:00:00,90.56,90.71,90.1,90.26,100393.0,90.56,90.71,90.1,90.26,100393.0
2024-08-13 10:30:00,90.27,90.48,90.05,90.31,53431.0,90.27,90.48,90.05,90.31,53431.0
2024-08-13 11:00:00,90.38,90.38,89.96,90.09,46994.0,90.38,90.38,89.96,90.09,46994.0
2024-08-13 11:30:00,90.05,90.21,89.98,90.19,31268.0,90.05,90.21,89.98,90.19,31268.0
2024-08-13 12:00:00,90.18,90.57,90.16,90.48,40996.0,90.18,90.57,90.16,90.48,40996.0
2024-08-13 12:30:00,90.52,90.87,90.4,90.84,33276.0,90.52,90.87,90.4,90.84,33276.0
2024-08-13 13:00:00,90.86,90.93,90.48,90.48,26624.0,90.86,90.93,90.48,90.48,26624.0
2024-08-13 13:30:00,90.48,90.98,90.46,90.69,27911.0,90.48,90.98,90.46,90.69,27911.0
2024-08-13 14:00:00,90.65,90.67,90.26,90.56,22625.0,90.65,90.67,90.26,90.56,22625.0
2024-08-13 14:30:00,90.59,90.85,90.4,90.66,42767.0,90.59,90.85,90.4,90.66,42767.0
2024-08-13 15:00:00,90.66,90.82,90.44,90.79,41762.0,90.66,90.82,90.44,90.79,41762.0
2024-08-13 15:30:00,90.76,91.02,90.7,91.0,180661.0,90.76,91.02,90.7,91.0,180661.0
2024-08-14 09:30:00,90.88,91.0,89.86,90.18,29499.0,90.88,91.0,89.86,90.18,29499.0
2024-08-14 10:00:00,90.1,90.24,89.91,90.03,32119.0,90.1,90.24,89.91,90.03,32119.0
2024-08-14 10:30:00,90.0,90.08,89.86,89.92,71587.0,90.0,90.08,89.86,89.92,71587.0
2024-08-14 11:00:00,89.89,90.12,89.79,90.12,14881.0,89.89,90.12,89.79,90.12,14881.0
2024-08-14 11:30:00,90.16,90.38,89.94,89.98,14918.0,90.16,90.38,89.94,89.98,14918.0
2024-08-14 12:00:00,89.97,90.04,89.69,89.71,9405.0,89.97,90.04,89.69,89.71,9405.0
2024-08-14 12:30:00,89.71,89.75,89.4,89.5,10114.0,89.71,89.75,89.4,89.5,10114.0
2024-08-14 13:00:00,89.47,89.69,89.45,89.66,8163.0,89.47,89.69,89.45,89.66,8163.0
2024-08-14 13:30:00,89.67,89.78,89.62,89.73,15387.0,89.67,89.78,89.62,89.73,15387.0
2024-08-14 14:00:00,89.72,89.84,89.59,89.83,20397.0,89.72,89.84,89.59,89.83,20397.0
2024-08-14 14:30:00,89.84,89.93,89.8,89.83,19547.0,89.84,89.93,89.8,89.83,19547.0
2024-08-14 15:00:00,89.84,89.95,89.71,89.78,21796.0,89.84,89.95,89.71,89.78,21796.0
2024-08-14 15:30:00,89.76,89.76,89.5,89.58,102931.0,89.76,89.76,89.5,89.58,102931.0
2024-08-15 09:30:00,90.44,90.76,89.94,90.1,33820.0,90.44,90.76,89.94,90.1,33820.0
2024-08-15 10:00:00,90.1,90.22,89.83,89.89,34405.0,90.1,90.22,89.83,89.89,34405.0
2024-08-15 10:30:00,89.89,90.06,89.81,89.86,23612.0,89.89,90.06,89.81,89.86,23612.0
2024-08-15 11:00:00,89.88,90.33,89.87,90.24,21843.0,89.88,90.33,89.87,90.24,21843.0
2024-08-15 11:30:00,90.27,90.35,89.96,89.98,32666.0,90.27,90.35,89.96,89.98,32666.0
2024-08-15 12:00:00,89.97,90.06,89.8,89.88,20146.0,89.97,90.06,89.8,89.88,20146.0
2024-08-15 12:30:00,89.92,89.95,89.66,89.72,17148.0,89.92,89.95,89.66,89.72,17148.0
2024-08-15 13:00:00,89.72,89.86,89.63,89.74,48263.0,89.72,89.86,89.63,89.74,48263.0
2024-08-15 13:30:00,89.69,89.8,89.49,89.51,44641.0,89.69,89.8,89.49,89.51,44641.0
2024-08-15 14:00:00,89.56,89.66,89.4,89.44,16800.0,89.56,89.66,89.4,89.44,16800.0
2024-08-15 14:30:00,89.43,89.57,89.33,89.45,20907.0,89.43,89.57,89.33,89.45,20907.0
2024-08-15 15:00:00,89.45,89.5,89.34,89.41,21838.0,89.45,89.5,89.34,89.41,21838.0
2024-08-15 15:30:00,89.41,89.53,88.95,89.11,285783.0,89.41,89.53,88.95,89.11,285783.0
2024-08-16 09:30:00,89.23,89.46,88.94,88.94,27876.0,89.23,89.46,88.94,88.94,27876.0
2024-08-16 10:00:00,88.95,89.0,88.39,88.52,18161.0,88.95,89.0,88.39,88.52,18161.0
2024-08-16 10:30:00,88.45,88.62,88.22,88.56,23772.0,88.45,88.62,88.22,88.56,23772.0
2024-08-16 11:00:00,88.54,88.89,88.46,88.8,25583.0,88.54,88.89,88.46,88.8,25583.0
2024-08-16 11:30:00,88.78,88.92,88.76,88.86,28177.0,88.78,88.92,88.76,88.86,28177.0
2024-08-16 12:00:00,88.84,89.19,88.83,89.1,54347.0,88.84,89.19,88.83,89.1,54347.0
2024-08-16 12:30:00,89.11,89.45,89.09,89.42,13391.0,89.11,89.45,89.09,89.42,13391.0
2024-08-16 13:00:00,89.43,89.45,89.31,89.36,15046.0,89.43,89.45,89.31,89.36,15046.0
2024-08-16 13:30:00,89.39,89.39,89.22,89.23,14573.0,89.39,89.39,89.22,89.23,14573.0
2024-08-16 14:00:00,89.22,89.35,89.11,89.34,66212.0,89.22,89.35,89.11,89.34,66212.0
2024-08-16 14:30:00,89.37,89.72,89.25,89.46,38411.0,89.37,89.72,89.25,89.46,38411.0
2024-08-16 15:00:00,89.47,89.52,89.33,89.39,22581.0,89.47,89.52,89.33,89.39,22581.0
2024-08-16 15:30:00,89.35,89.59,89.15,89.52,91618.0,89.35,89.59,89.15,89.52,91618.0
2024-08-19 09:30:00,89.77,90.92,89.4,90.9,117531.0,89.77,90.92,89.4,90.9,117531.0
2024-08-19 10:00:00,90.98,91.48,90.8,91.22,84839.0,90.98,91.48,90.8,91.22,84839.0
2024-08-19 10:30:00,91.21,91.48,91.19,91.48,19596.0,91.21,91.48,91.19,91.48,19596.0
2024-08-19 11:00:00,91.44,91.66,91.32,91.49,34690.0,91.44,91.66,91.32,91.49,34690.0
2024-08-19 11:30:00,91.49,91.9,91.49,91.61,50649.0,91.49,91.9,91.49,91.61,50649.0
2024-08-19 12:00:00,91.57,91.74,91.38,91.74,17102.0,91.57,91.74,91.38,91.74,17102.0
2024-08-19 12:30:00,91.71,91.98,91.65,91.77,29791.0,91.71,91.98,91.65,91.77,29791.0
2024-08-19 13:00:00,91.8,91.84,91.67,91.71,22549.0,91.8,91.84,91.67,91.71,22549.0
2024-08-19 13:30:00,91.73,91.78,91.44,91.53,21785.0,91.73,91.78,91.44,91.53,21785.0
2024-08-19 14:00:00,91.54,91.86,91.44,91.81,81880.0,91.54,91.86,91.44,91.81,81880.0
2024-08-19 14:30:00,91.79,92.33,91.79,92.2,49902.0,91.79,92.33,91.79,92.2,49902.0
2024-08-19 15:00:00,92.18,92.25,92.1,92.13,47762.0,92.18,92.25,92.1,92.13,47762.0
2024-08-19 15:30:00,92.13,92.79,91.99,92.77,265489.0,92.13,92.79,91.99,92.77,265489.0
2024-08-20 09:30:00,93.81,94.15,92.96,93.93,206082.0,93.81,94.15,92.96,93.93,206082.0
2024-08-20 10:00:00,93.95,94.09,93.77,93.95,96397.0,93.95,94.09,93.77,93.95,96397.0
2024-08-20 10:30:00,93.94,94.03,93.79,93.83,79659.0,93.94,94.03,93.79,93.83,79659.0
2024-08-20 11:00:00,93.82,93.9,93.56,93.66,50828.0,93.82,93.9,93.56,93.66,50828.0
2024-08-20 11:30:00,93.66,93.93,93.42,93.93,75750.0,93.66,93.93,93.42,93.93,75750.0
2024-08-20 12:00:00,93.93,94.17,93.77,93.98,124021.0,93.93,94.17,93.77,93.98,124021.0
2024-08-20 12:30:00,93.99,94.58,93.97,94.48,95320.0,93.99,94.58,93.97,94.48,95320.0
2024-08-20 13:00:00,94.52,94.52,93.99,94.26,44653.0,94.52,94.52,93.99,94.26,44653.0
2024-08-20 13:30:00,94.26,94.45,94.14,94.24,74171.0,94.26,94.45,94.14,94.24,74171.0
2024-08-20 14:00:00,94.26,94.85,94.23,94.71,109811.0,94.26,94.85,94.23,94.71,109811.0
2024-08-20 14:30:00,94.73,94.82,94.05,94.12,70636.0,94.73,94.82,94.05,94.12,70636.0
2024-08-20 15:00:00,94.11,94.34,94.06,94.19,63818.0,94.11,94.34,94.06,94.19,63818.0
2024-08-20 15:30:00,94.19,94.19,93.77,93.82,272258.0,94.19,94.19,93.77,93.82,272258.0
2024-08-21 09:30:00,93.6,94.32,93.29,94.25,282981.0,93.6,94.32,93.29,94.25,282981.0
2024-08-21 10:00:00,94.27,94.64,93.93,94.02,149897.0,94.27,94.64,93.93,94.02,149897.0
2024-08-21 10:30:00,94.03,94.08,93.54,93.64,57894.0,94.03,94.08,93.54,93.64,57894.0
2024-08-21 11:00:00,93.62,93.95,93.57,93.67,50450.0,93.62,93.95,93.57,93.67,50450.0
2024-08-21 11:30:00,93.61,93.67,93.32,93.38,40923.0,93.61,93.67,93.32,93.38,40923.0
2024-08-21 12:00:00,93.38,93.41,93.25,93.29,28164.0,93.38,93.41,93.25,93.29,28164.0
2024-08-21 12:30:00,93.31,93.54,93.27,93.5,49418.0,93.31,93.54,93.27,93.5,49418.0
2024-08-21 13:00:00,93.55,93.71,93.27,93.39,35723.0,93.55,93.71,93.27,93.39,35723.0
2024-08-21 13:30:00,93.38,93.47,93.07,93.07,47245.0,93.38,93.47,93.07,93.07,47245.0
2024-08-21 14:00:00,93.09,93.16,92.7,93.15,109167.0,93.09,93.16,92.7,93.15,109167.0
2024-08-21 14:30:00,93.19,93.21,92.72,92.82,39424.0,93.19,93.21,92.72,92.82,39424.0
2024-08-21 15:00:00,92.75,92.8,92.58,92.7,51711.0,92.75,92.8,92.58,92.7,51711.0
2024-08-21 15:30:00,92.72,92.81,92.45,92.57,285004.0,92.72,92.81,92.45,92.57,285004.0
2024-08-22 09:30:00,92.73,92.73,91.61,91.76,26416.0,92.73,92.73,91.61,91.76,26416.0
2024-08-22 10:00:00,91.75,92.1,91.01,91.07,68855.0,91.75,92.1,91.01,91.07,68855.0
2024-08-22 10:30:00,91.12,91.29,90.75,90.77,205553.0,91.12,91.29,90.75,90.77,205553.0
2024-08-22 11:00:00,90.83,91.03,90.62,90.73,96130.0,90.83,91.03,90.62,90.73,96130.0
2024-08-22 11:30:00,90.73,90.81,90.05,90.59,83457.0,90.73,90.81,90.05,90.59,83457.0
2024-08-22 12:00:00,90.52,90.65,90.36,90.47,31010.0,90.52,90.65,90.36,90.47,31010.0
2024-08-22 12:30:00,90.4,90.54,90.0,90.02,41055.0,90.4,90.54,90.0,90.02,41055.0
2024-08-22 13:00:00,90.06,90.07,89.77,90.01,40874.0,90.06,90.07,89.77,90.01,40874.0
2024-08-22 13:30:00,89.95,90.21,89.71,89.74,47444.0,89.95,90.21,89.71,89.74,47444.0
2024-08-22 14:00:00,89.72,90.5,89.72,90.45,105640.0,89.72,90.5,89.72,90.45,105640.0
2024-08-22 14:30:00,90.45,90.96,90.44,90.45,62620.0,90.45,90.96,90.44,90.45,62620.0
2024-08-22 15:00:00,90.44,90.53,90.13,90.14,60188.0,90.44,90.53,90.13,90.14,60188.0
2024-08-22 15:30:00,90.12,90.3,89.95,90.0,381037.0,90.12,90.3,89.95,90.0,381037.0
2024-08-23 09:30:00,90.36,90.6,89.37,89.64,39851.0,90.36,90.6,89.37,89.64,39851.0
2024-08-23 10:00:00,89.66,90.57,89.63,90.31,89954.0,89.66,90.57,89.63,90.31,89954.0
2024-08-23 10:30:00,90.38,90.49,89.96,90.3,28680.0,90.38,90.49,89.96,90.3,28680.0
2024-08-23 11:00:00,90.27,90.79,90.23,90.65,29332.0,90.27,90.79,90.23,90.65,29332.0
2024-08-23 11:30:00,90.61,90.69,90.3,90.3,17249.0,90.61,90.69,90.3,90.3,17249.0
2024-08-23 12:00:00,90.3,90.62,90.29,90.52,18795.0,90.3,90.62,90.29,90.52,18795.0
2024-08-23 12:30:00,90.49,90.49,90.05,90.27,15837.0,90.49,90.49,90.05,90.27,15837.0
2024-08-23 13:00:00,90.27,90.35,90.05,90.14,11882.0,90.27,90.35,90.05,90.14,11882.0
2024-08-23 13:30:00,90.17,90.34,90.1,90.34,15920.0,90.17,90.34,90.1,90.34,15920.0
2024-08-23 14:00:00,90.29,90.35,90.02,90.03,19093.0,90.29,90.35,90.02,90.03,19093.0
2024-08-23 14:30:00,90.06,90.21,89.95,90.14,36976.0,90.06,90.21,89.95,90.14,36976.0
2024-08-23 15:00:00,90.17,90.33,90.11,90.25,22340.0,90.17,90.33,90.11,90.25,22340.0
2024-08-23 15:30:00,90.25,90.38,89.98,90.0,127580.0,90.25,90.38,89.98,90.0,127580.0
2024-08-26 09:30:00,90.45,90.51,89.84,90.3,19631.0,90.45,90.51,89.84,90.3,19631.0
2024-08-26 10:00:00,90.37,90.54,90.2,90.24,18577.0,90.37,90.54,90.2,90.24,18577.0
2024-08-26 10:30:00,90.23,90.36,90.14,90.16,22122.0,90.23,90.36,90.14,90.16,22122.0
2024-08-26 11:00:00,90.21,90.25,89.67,89.73,34847.0,90.21,90.25,89.67,89.73,34847.0
2024-08-26 11:30:00,89.77,90.24,89.7,90.19,109432.0,89.77,90.24,89.7,90.19,109432.0
2024-08-26 12:00:00,90.18,90.18,90.03,90.06,28982.0,90.18,90.18,90.03,90.06,28982.0
2024-08-26 12:30:00,90.04,90.17,89.98,90.17,19316.0,90.04,90.17,89.98,90.17,19316.0
2024-08-26 13:00:00,90.14,90.15,89.88,89.98,24757.0,90.14,90.15,89.88,89.98,24757.0
2024-08-26 13:30:00,89.99,89.99,89.83,89.94,26229.0,89.99,89.99,89.83,89.94,26229.0
2024-08-26 14:00:00,89.91,90.0,89.8,89.99,21868.0,89.91,90.0,89.8,89.99,21868.0
2024-08-26 14:30:00,89.97,90.09,89.95,90.03,23030.0,89.97,90.09,89.95,90.03,23030.0
2024-08-26 15:00:00,90.06,90.32,90.05,90.13,25410.0,90.06,90.32,90.05,90.13,25410.0
2024-08-26 15:30:00,90.14,90.27,89.93,89.98,109582.0,90.14,90.27,89.93,89.98,109582.0
2024-08-27 09:30:00,90.18,90.39,88.63,89.48,40736.0,90.18,90.39,88.63,89.48,40736.0
2024-08-27 10:00:00,89.51,89.65,89.04,89.18,26083.0,89.51,89.65,89.04,89.18,26083.0
2024-08-27 10:30:00,89.18,89.36,89.02,89.18,22706.0,89.18,89.36,89.02,89.18,22706.0
2024-08-27 11:00:00,89.23,89.27,88.73,88.97,38313.0,89.23,89.27,88.73,88.97,38313.0
2024-08-27 11:30:00,88.93,89.05,88.61,89.05,33694.0,88.93,89.05,88.61,89.05,33694.0
2024-08-27 12:00:00,89.06,89.37,88.96,89.33,78781.0,89.06,89.37,88.96,89.33,78781.0
2024-08-27 12:30:00,89.34,89.62,89.29,89.51,48082.0,89.34,89.62,89.29,89.51,48082.0
2024-08-27 13:00:00,89.53,89.61,89.39,89.56,17248.0,89.53,89.61,89.39,89.56,17248.0
2024-08-27 13:30:00,89.54,89.64,89.49,89.54,16676.0,89.54,89.64,89.49,89.54,16676.0
2024-08-27 14:00:00,89.53,89.95,89.53,89.78,33305.0,89.53,89.95,89.53,89.78,33305.0
2024-08-27 14:30:00,89.79,90.04,89.72,90.0,85674.0,89.79,90.04,89.72,90.0,85674.0
2024-08-27 15:00:00,90.0,90.21,89.95,90.19,33456.0,90.0,90.21,89.95,90.19,33456.0
2024-08-27 15:30:00,90.19,90.62,90.01,90.43,196959.0,90.19,90.62,90.01,90.43,196959.0
2024-08-28 09:30:00,90.7,91.31,90.18,90.97,53535.0,90.7,91.31,90.18,90.97,53535.0
2024-08-28 10:00:00,90.92,91.05,90.56,90.64,59220.0,90.92,91.05,90.56,90.64,59220.0
2024-08-28 10:30:00,90.64,90.77,90.0,90.09,33546.0,90.64,90.77,90.0,90.09,33546.0
2024-08-28 11:00:00,90.09,90.4,89.97,90.21,48648.0,90.09,90.4,89.97,90.21,48648.0
2024-08-28 11:30:00,90.22,90.22,89.98,90.2,22795.0,90.22,90.22,89.98,90.2,22795.0
2024-08-28 12:00:00,90.2,90.51,90.14,90.47,26775.0,90.2,90.51,90.14,90.47,26775.0
2024-08-28 12:30:00,90.47,90.66,90.4,90.6,21774.0,90.47,90.66,90.4,90.6,21774.0
2024-08-28 13:00:00,90.59,90.66,90.49,90.57,21291.0,90.59,90.66,90.49,90.57,21291.0
2024-08-28 13:30:00,90.57,90.67,90.45,90.54,45269.0,90.57,90.67,90.45,90.54,45269.0
2024-08-28 14:00:00,90.5,90.67,90.29,90.39,71748.0,90.5,90.67,90.29,90.39,71748.0
2024-08-28 14:30:00,90.39,90.51,90.3,90.48,20290.0,90.39,90.51,90.3,90.48,20290.0
2024-08-28 15:00:00,90.48,90.52,90.16,90.29,32492.0,90.48,90.52,90.16,90.29,32492.0
2024-08-28 15:30:00,90.29,90.48,90.29,90.31,93977.0,90.29,90.48,90.29,90.31,93977.0
2024-08-29 09:30:00,90.52,91.13,90.29,91.09,43544.0,90.52,91.13,90.29,91.09,43544.0
2024-08-29 10:00:00,91.17,92.22,91.0,92.12,86181.0,91.17,92.22,91.0,92.12,86181.0
2024-08-29 10:30:00,92.08,92.39,91.96,92.29,50711.0,92.08,92.39,91.96,92.29,50711.0
2024-08-29 11:00:00,92.32,93.04,92.32,92.75,113089.0,92.32,93.04,92.32,92.75,113089.0
2024-08-29 11:30:00,92.72,93.01,92.25,92.28,58293.0,92.72,93.01,92.25,92.28,58293.0
2024-08-29 12:00:00,92.28,92.4,92.0,92.01,31790.0,92.28,92.4,92.0,92.01,31790.0
2024-08-29 12:30:00,92.0,92.3,92.0,92.23,30100.0,92.0,92.3,92.0,92.23,30100.0
2024-08-29 13:00:00,92.21,92.36,92.12,92.27,41548.0,92.21,92.36,92.12,92.27,41548.0
2024-08-29 13:30:00,92.3,92.5,92.16,92.28,51034.0,92.3,92.5,92.16,92.28,51034.0
2024-08-29 14:00:00,92.3,92.3,91.99,92.06,34922.0,92.3,92.3,91.99,92.06,34922.0
2024-08-29 14:30:00,92.06,92.2,91.9,92.14,65300.0,92.06,92.2,91.9,92.14,65300.0
2024-08-29 15:00:00,92.11,92.41,92.0,92.11,63192.0,92.11,92.41,92.0,92.11,63192.0
2024-08-29 15:30:00,92.13,92.14,91.28,91.35,281504.0,92.13,92.14,91.28,91.35,281504.0
2024-08-30 09:30:00,91.46,92.35,90.81,90.93,34180.0,91.46,92.35,90.81,90.93,34180.0
2024-08-30 10:00:00,90.92,91.34,90.77,90.89,53448.0,90.92,91.34,90.77,90.89,53448.0
2024-08-30 10:30:00,90.86,90.94,90.51,90.52,31365.0,90.86,90.94,90.51,90.52,31365.0
2024-08-30 11:00:00,90.44,90.5,90.06,90.09,32627.0,90.44,90.5,90.06,90.09,32627.0
2024-08-30 11:30:00,90.07,90.24,89.95,90.1,37856.0,90.07,90.24,89.95,90.1,37856.0
2024-08-30 12:00:00,90.06,90.51,90.05,90.26,24121.0,90.06,90.51,90.05,90.26,24121.0
2024-08-30 12:30:00,90.26,90.45,90.09,90.42,15813.0,90.26,90.45,90.09,90.42,15813.0
2024-08-30 13:00:00,90.37,90.54,90.33,90.33,17271.0,90.37,90.54,90.33,90.33,17271.0
2024-08-30 13:30:00,90.33,90.47,90.28,90.44,18104.0,90.33,90.47,90.28,90.44,18104.0
2024-08-30 14:00:00,90.46,90.66,90.39,90.65,35055.0,90.46,90.66,90.39,90.65,35055.0
2024-08-30 14:30:00,90.63,90.96,90.63,90.95,43435.0,90.63,90.96,90.63,90.95,43435.0
2024-08-30 15:00:00,90.94,91.11,90.8,90.83,55118.0,90.94,91.11,90.8,90.83,55118.0
2024-08-30 15:30:00,90.85,91.24,90.55,91.17,185814.0,90.85,91.24,90.55,91.17,185814.0
2024-09-03 09:30:00,91.14,92.81,91.14,92.22,66532.0,91.14,92.81,91.14,92.22,66532.0
2024-09-03 10:00:00,92.17,92.29,91.5,91.88,86014.0,92.17,92.29,91.5,91.88,86014.0
2024-09-03 10:30:00,91.93,91.93,91.34,91.5,124206.0,91.93,91.93,91.34,91.5,124206.0
2024-09-03 11:00:00,91.5,91.86,91.46,91.62,48207.0,91.5,91.86,91.46,91.62,48207.0
2024-09-03 11:30:00,91.63,91.66,91.46,91.48,46580.0,91.63,91.66,91.46,91.48,46580.0
2024-09-03 12:00:00,91.49,91.6,91.08,91.13,45218.0,91.49,91.6,91.08,91.13,45218.0
2024-09-03 12:30:00,91.1,91.26,90.85,91.16,54364.0,91.1,91.26,90.85,91.16,54364.0
2024-09-03 13:00:00,91.23,91.71,91.19,91.69,149588.0,91.23,91.71,91.19,91.69,149588.0
2024-09-03 13:30:00,91.71,91.84,91.39,91.49,74814.0,91.71,91.84,91.39,91.49,74814.0
2024-09-03 14:00:00,91.46,91.81,91.28,91.68,39677.0,91.46,91.81,91.28,91.68,39677.0
2024-09-03 14:30:00,91.73,91.95,91.57,91.59,89070.0,91.73,91.95,91.57,91.59,89070.0
2024-09-03 15:00:00,91.59,91.83,91.53,91.76,55337.0,91.59,91.83,91.53,91.76,55337.0
2024-09-03 15:30:00,91.76,91.8,91.3,91.61,331964.0,91.76,91.8,91.3,91.61,331964.0
2024-09-04 09:30:00,91.09,91.72,90.84,91.22,149674.0,91.09,91.72,90.84,91.22,149674.0
2024-09-04 10:00:00,91.1,91.1,90.02,90.03,139324.0,91.1,91.1,90.02,90.03,139324.0
2024-09-04 10:30:00,90.03,90.03,90.03,90.03,2.0,90.03,90.03,90.03,90.03,2.0
2024-09-04 11:00:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2024-09-04 11:30:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2024-09-04 12:00:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2024-09-04 12:30:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2024-09-04 13:00:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2024-09-04 13:30:00,88.0,92.05,87.68,89.37,1233316.0,88.0,92.05,87.68,89.37,1233316.0
2024-09-04 14:00:00,89.38,90.05,88.81,89.95,382780.0,89.38,90.05,88.81,89.95,382780.0
2024-09-04 14:30:00,89.94,90.09,89.1,89.19,221495.0,89.94,90.09,89.1,89.19,221495.0
2024-09-04 15:00:00,89.11,89.26,88.61,88.9,76269.0,89.11,89.26,88.61,88.9,76269.0
2024-09-04 15:30:00,88.88,89.97,88.87,89.86,442221.0,88.88,89.97,88.87,89.86,442221.0
2024-09-05 09:30:00,90.01,90.01,87.95,88.17,171041.0,90.01,90.01,87.95,88.17,171041.0
2024-09-05 10:00:00,88.17,88.22,86.49,86.7,227942.0,88.17,88.22,86.49,86.7,227942.0
2024-09-05 10:30:00,86.7,86.83,86.02,86.53,126482.0,86.7,86.83,86.02,86.53,126482.0
2024-09-05 11:00:00,86.45,86.93,86.12,86.79,62286.0,86.45,86.93,86.12,86.79,62286.0
2024-09-05 11:30:00,86.77,86.86,86.42,86.56,88803.0,86.77,86.86,86.42,86.56,88803.0
2024-09-05 12:00:00,86.56,87.09,86.5,86.99,99558.0,86.56,87.09,86.5,86.99,99558.0
2024-09-05 12:30:00,86.96,87.12,86.74,87.06,48265.0,86.96,87.12,86.74,87.06,48265.0
2024-09-05 13:00:00,87.08,87.17,86.41,86.5,54108.0,87.08,87.17,86.41,86.5,54108.0
2024-09-05 13:30:00,86.47,86.68,86.12,86.15,65336.0,86.47,86.68,86.12,86.15,65336.0
2024-09-05 14:00:00,86.17,86.36,85.58,85.64,83284.0,86.17,86.36,85.58,85.64,83284.0
2024-09-05 14:30:00,85.64,85.85,85.52,85.63,55064.0,85.64,85.85,85.52,85.63,55064.0
2024-09-05 15:00:00,85.61,85.61,85.22,85.31,75922.0,85.61,85.61,85.22,85.31,75922.0
2024-09-05 15:30:00,85.35,85.68,84.89,85.12,292853.0,85.35,85.68,84.89,85.12,292853.0
2024-09-06 09:30:00,85.33,86.04,84.84,84.84,65351.0,85.33,86.04,84.84,84.84,65351.0
2024-09-06 10:00:00,84.87,85.2,84.63,84.72,71975.0,84.87,85.2,84.63,84.72,71975.0
2024-09-06 10:30:00,84.71,84.78,84.03,84.1,41848.0,84.71,84.78,84.03,84.1,41848.0
2024-09-06 11:00:00,84.13,84.61,84.13,84.42,53715.0,84.13,84.61,84.13,84.42,53715.0
2024-09-06 11:30:00,84.47,84.52,84.07,84.24,64523.0,84.47,84.52,84.07,84.24,64523.0
2024-09-06 12:00:00,84.23,84.33,83.84,83.88,48105.0,84.23,84.33,83.84,83.88,48105.0
2024-09-06 12:30:00,83.88,84.01,83.73,83.84,51525.0,83.88,84.01,83.73,83.84,51525.0
2024-09-06 13:00:00,83.86,84.43,83.8,84.43,41595.0,83.86,84.43,83.8,84.43,41595.0
2024-09-06 13:30:00,84.39,84.83,84.34,84.7,49174.0,84.39,84.83,84.34,84.7,49174.0
2024-09-06 14:00:00,84.7,84.7,84.37,84.49,50403.0,84.7,84.7,84.37,84.49,50403.0
2024-09-06 14:30:00,84.5,84.94,84.38,84.72,45037.0,84.5,84.94,84.38,84.72,45037.0
2024-09-06 15:00:00,84.71,84.74,84.32,84.39,36303.0,84.71,84.74,84.32,84.39,36303.0
2024-09-06 15:30:00,84.35,84.52,83.86,84.09,182665.0,84.35,84.52,83.86,84.09,182665.0
2024-09-09 09:30:00,84.28,84.28,83.63,84.15,44101.0,84.28,84.28,83.63,84.15,44101.0
2024-09-09 10:00:00,84.16,84.84,84.04,84.71,63025.0,84.16,84.84,84.04,84.71,63025.0
2024-09-09 10:30:00,84.67,84.67,83.6,83.81,64218.0,84.67,84.67,83.6,83.81,64218.0
2024-09-09 11:00:00,83.75,83.89,83.58,83.71,57733.0,83.75,83.89,83.58,83.71,57733.0
2024-09-09 11:30:00,83.68,83.96,83.63,83.84,44141.0,83.68,83.96,83.63,83.84,44141.0
2024-09-09 12:00:00,83.83,83.91,83.77,83.8,42861.0,83.83,83.91,83.77,83.8,42861.0
2024-09-09 12:30:00,83.8,84.08,83.72,84.06,55691.0,83.8,84.08,83.72,84.06,55691.0
2024-09-09 13:00:00,84.08,84.27,83.93,84.23,30891.0,84.08,84.27,83.93,84.23,30891.0
2024-09-09 13:30:00,84.23,84.4,83.86,83.87,37793.0,84.23,84.4,83.86,83.87,37793.0
2024-09-09 14:00:00,83.87,83.9,83.52,83.54,60342.0,83.87,83.9,83.52,83.54,60342.0
2024-09-09 14:30:00,83.53,83.76,83.45,83.53,132491.0,83.53,83.76,83.45,83.53,132491.0
2024-09-09 15:00:00,83.52,83.75,83.5,83.68,40966.0,83.52,83.75,83.5,83.68,40966.0
2024-09-09 15:30:00,83.69,84.38,83.65,84.35,217976.0,83.69,84.38,83.65,84.35,217976.0
2024-09-10 09:30:00,84.48,85.64,84.14,84.73,80862.0,84.48,85.64,84.14,84.73,80862.0
2024-09-10 10:00:00,84.7,84.7,84.05,84.42,149211.0,84.7,84.7,84.05,84.42,149211.0
2024-09-10 10:30:00,84.32,84.46,84.17,84.46,36738.0,84.32,84.46,84.17,84.46,36738.0
2024-09-10 11:00:00,84.42,84.61,84.25,84.37,37641.0,84.42,84.61,84.25,84.37,37641.0
2024-09-10 11:30:00,84.34,84.36,83.96,84.15,57826.0,84.34,84.36,83.96,84.15,57826.0
2024-09-10 12:00:00,84.09,84.12,83.69,84.0,73361.0,84.09,84.12,83.69,84.0,73361.0
2024-09-10 12:30:00,83.98,84.37,83.98,84.25,56366.0,83.98,84.37,83.98,84.25,56366.0
2024-09-10 13:00:00,84.27,84.63,84.22,84.42,55106.0,84.27,84.63,84.22,84.42,55106.0
2024-09-10 13:30:00,84.43,84.65,84.37,84.39,69792.0,84.43,84.65,84.37,84.39,69792.0
2024-09-10 14:00:00,84.42,84.57,84.32,84.57,37987.0,84.42,84.57,84.32,84.57,37987.0
2024-09-10 14:30:00,84.59,84.68,84.48,84.53,44198.0,84.59,84.68,84.48,84.53,44198.0
2024-09-10 15:00:00,84.54,84.83,84.36,84.61,77775.0,84.54,84.83,84.36,84.61,77775.0
2024-09-10 15:30:00,84.58,84.91,84.47,84.87,226716.0,84.58,84.91,84.47,84.87,226716.0
2024-09-11 09:30:00,84.72,84.72,83.75,83.88,84827.0,84.72,84.72,83.75,83.88,84827.0
2024-09-11 10:00:00,83.78,83.85,83.49,83.52,72582.0,83.78,83.85,83.49,83.52,72582.0
2024-09-11 10:30:00,83.46,84.02,83.43,84.0,81511.0,83.46,84.02,83.43,84.0,81511.0
2024-09-11 11:00:00,84.07,84.38,83.89,84.37,27504.0,84.07,84.38,83.89,84.37,27504.0
2024-09-11 11:30:00,84.39,84.67,84.36,84.61,42918.0,84.39,84.67,84.36,84.61,42918.0
2024-09-11 12:00:00,84.66,84.85,84.55,84.7,28760.0,84.66,84.85,84.55,84.7,28760.0
2024-09-11 12:30:00,84.71,84.9,84.71,84.77,21694.0,84.71,84.9,84.71,84.77,21694.0
2024-09-11 13:00:00,84.75,84.85,84.5,84.5,22658.0,84.75,84.85,84.5,84.5,22658.0
2024-09-11 13:30:00,84.46,84.49,83.99,84.23,53130.0,84.46,84.49,83.99,84.23,53130.0
2024-09-11 14:00:00,84.27,84.78,84.17,84.56,107540.0,84.27,84.78,84.17,84.56,107540.0
2024-09-11 14:30:00,84.56,84.86,84.54,84.57,56056.0,84.56,84.86,84.54,84.57,56056.0
2024-09-11 15:00:00,84.58,84.74,84.46,84.56,45361.0,84.58,84.74,84.46,84.56,45361.0
2024-09-11 15:30:00,84.59,84.94,84.47,84.78,184255.0,84.59,84.94,84.47,84.78,184255.0
2024-09-12 09:30:00,84.83,85.0,84.04,84.1,57802.0,84.83,85.0,84.04,84.1,57802.0
2024-09-12 10:00:00,84.1,84.25,83.96,84.07,52239.0,84.1,84.25,83.96,84.07,52239.0
2024-09-12 10:30:00,84.04,84.42,83.91,84.03,56609.0,84.04,84.42,83.91,84.03,56609.0
2024-09-12 11:00:00,84.05,84.28,83.94,84.11,97792.0,84.05,84.28,83.94,84.11,97792.0
2024-09-12 11:30:00,84.12,84.67,84.12,84.21,18441.0,84.12,84.67,84.12,84.21,18441.0
2024-09-12 12:00:00,84.2,84.23,84.03,84.16,21466.0,84.2,84.23,84.03,84.16,21466.0
2024-09-12 12:30:00,84.23,84.49,84.13,84.44,18578.0,84.23,84.49,84.13,84.44,18578.0
2024-09-12 13:00:00,84.44,84.58,84.34,84.51,20771.0,84.44,84.58,84.34,84.51,20771.0
2024-09-12 13:30:00,84.54,84.54,84.22,84.25,22748.0,84.54,84.54,84.22,84.25,22748.0
2024-09-12 14:00:00,84.29,84.68,84.21,84.6,39005.0,84.29,84.68,84.21,84.6,39005.0
2024-09-12 14:30:00,84.6,84.6,84.22,84.35,38910.0,84.6,84.6,84.22,84.35,38910.0
2024-09-12 15:00:00,84.35,84.4,84.13,84.28,103063.0,84.35,84.4,84.13,84.28,103063.0
2024-09-12 15:30:00,84.24,84.48,84.12,84.35,302581.0,84.24,84.48,84.12,84.35,302581.0
2024-09-13 09:30:00,84.5,85.0,84.36,84.76,60376.0,84.5,85.0,84.36,84.76,60376.0
2024-09-13 10:00:00,84.76,84.82,83.95,84.13,54811.0,84.76,84.82,83.95,84.13,54811.0
2024-09-13 10:30:00,84.17,84.78,84.1,84.56,47119.0,84.17,84.78,84.1,84.56,47119.0
2024-09-13 11:00:00,84.45,84.73,84.35,84.54,33247.0,84.45,84.73,84.35,84.54,33247.0
2024-09-13 11:30:00,84.49,84.59,84.3,84.42,19315.0,84.49,84.59,84.3,84.42,19315.0
2024-09-13 12:00:00,84.39,84.44,84.05,84.17,37948.0,84.39,84.44,84.05,84.17,37948.0
2024-09-13 12:30:00,84.1,84.19,83.96,84.14,44746.0,84.1,84.19,83.96,84.14,44746.0
2024-09-13 13:00:00,84.12,84.48,84.1,84.44,41517.0,84.12,84.48,84.1,84.44,41517.0
2024-09-13 13:30:00,84.39,84.67,84.35,84.41,16401.0,84.39,84.67,84.35,84.41,16401.0
2024-09-13 14:00:00,84.41,84.75,84.25,84.33,32957.0,84.41,84.75,84.25,84.33,32957.0
2024-09-13 14:30:00,84.36,84.6,84.31,84.53,31123.0,84.36,84.6,84.31,84.53,31123.0
2024-09-13 15:00:00,84.53,84.8,84.48,84.68,41843.0,84.53,84.8,84.48,84.68,41843.0
2024-09-13 15:30:00,84.7,84.95,84.49,84.87,180851.0,84.7,84.95,84.49,84.87,180851.0
2024-09-16 09:30:00,77.86,78.0,71.18,73.7,1824619.0,77.86,78.0,71.18,73.7,1824619.0
2024-09-16 10:00:00,73.7,73.93,71.58,72.18,813866.0,73.7,73.93,71.58,72.18,813866.0
2024-09-16 10:30:00,72.23,72.73,71.34,71.78,339514.0,72.23,72.73,71.34,71.78,339514.0
2024-09-16 11:00:00,71.84,71.9,70.44,70.48,766862.0,71.84,71.9,70.44,70.48,766862.0
2024-09-16 11:30:00,70.54,71.71,70.33,71.12,309085.0,70.54,71.71,70.33,71.12,309085.0
2024-09-16 12:00:00,71.06,71.59,70.59,70.91,345035.0,71.06,71.59,70.59,70.91,345035.0
2024-09-16 12:30:00,70.95,72.42,70.54,72.34,332856.0,70.95,72.42,70.54,72.34,332856.0
2024-09-16 13:00:00,72.33,72.44,71.88,72.2,270541.0,72.33,72.44,71.88,72.2,270541.0
2024-09-16 13:30:00,72.24,72.26,70.69,70.74,333597.0,72.24,72.26,70.69,70.74,333597.0
2024-09-16 14:00:00,70.72,70.93,69.6,70.7,610202.0,70.72,70.93,69.6,70.7,610202.0
2024-09-16 14:30:00,70.7,70.9,70.27,70.32,329483.0,70.7,70.9,70.27,70.32,329483.0
2024-09-16 15:00:00,70.3,70.3,69.68,69.82,549478.0,70.3,70.3,69.68,69.82,549478.0
2024-09-16 15:30:00,69.81,70.22,69.64,69.87,1031833.0,69.81,70.22,69.64,69.87,1031833.0
2024-09-17 09:30:00,70.0,70.49,68.83,69.59,468648.0,70.0,70.49,68.83,69.59,468648.0
2024-09-17 10:00:00,69.62,71.6,69.59,71.0,375422.0,69.62,71.6,69.59,71.0,375422.0
2024-09-17 10:30:00,71.07,71.48,70.71,70.92,188566.0,71.07,71.48,70.71,70.92,188566.0
2024-09-17 11:00:00,70.84,71.64,70.83,71.31,279519.0,70.84,71.64,70.83,71.31,279519.0
2024-09-17 11:30:00,71.31,71.36,70.87,70.88,261243.0,71.31,71.36,70.87,70.88,261243.0
2024-09-17 12:00:00,70.88,71.02,70.01,70.37,300217.0,70.88,71.02,70.01,70.37,300217.0
2024-09-17 12:30:00,70.34,70.43,69.94,70.17,130037.0,70.34,70.43,69.94,70.17,130037.0
2024-09-17 13:00:00,70.16,70.8,70.16,70.7,128041.0,70.16,70.8,70.16,70.7,128041.0
2024-09-17 13:30:00,70.7,70.91,70.23,70.42,113950.0,70.7,70.91,70.23,70.42,113950.0
2024-09-17 14:00:00,70.42,70.62,70.2,70.25,120203.0,70.42,70.62,70.2,70.25,120203.0
2024-09-17 14:30:00,70.27,70.49,70.23,70.3,156882.0,70.27,70.49,70.23,70.3,156882.0
2024-09-17 15:00:00,70.28,70.41,70.05,70.41,144007.0,70.28,70.41,70.05,70.41,144007.0
2024-09-17 15:30:00,70.41,70.56,70.26,70.56,593592.0,70.41,70.56,70.26,70.56,593592.0
2024-09-18 09:30:00,70.87,71.13,70.11,70.63,106458.0,70.87,71.13,70.11,70.63,106458.0
2024-09-18 10:00:00,70.63,71.58,70.35,71.18,162564.0,70.63,71.58,70.35,71.18,162564.0
2024-09-18 10:30:00,71.13,71.25,70.93,71.03,72780.0,71.13,71.25,70.93,71.03,72780.0
2024-09-18 11:00:00,70.99,71.17,70.79,70.98,72017.0,70.99,71.17,70.79,70.98,72017.0
2024-09-18 11:30:00,70.97,71.13,70.9,71.04,41304.0,70.97,71.13,70.9,71.04,41304.0
2024-09-18 12:00:00,71.0,71.01,70.44,70.46,64096.0,71.0,71.01,70.44,70.46,64096.0
2024-09-18 12:30:00,70.49,70.53,70.25,70.26,50760.0,70.49,70.53,70.25,70.26,50760.0
2024-09-18 13:00:00,70.3,70.62,70.26,70.59,36048.0,70.3,70.62,70.26,70.59,36048.0
2024-09-18 13:30:00,70.56,70.72,70.44,70.6,38815.0,70.56,70.72,70.44,70.6,38815.0
2024-09-18 14:00:00,70.55,71.28,70.48,70.97,113440.0,70.55,71.28,70.48,70.97,113440.0
2024-09-18 14:30:00,70.96,71.31,70.89,71.15,109686.0,70.96,71.31,70.89,71.15,109686.0
2024-09-18 15:00:00,71.11,71.44,70.81,71.31,146307.0,71.11,71.44,70.81,71.31,146307.0
2024-09-18 15:30:00,71.3,71.39,71.02,71.14,258353.0,71.3,71.39,71.02,71.14,258353.0
2024-09-19 09:30:00,71.62,72.07,70.87,70.93,140739.0,71.62,72.07,70.87,70.93,140739.0
2024-09-19 10:00:00,70.9,71.57,70.85,71.46,109022.0,70.9,71.57,70.85,71.46,109022.0
2024-09-19 10:30:00,71.45,71.6,70.78,70.86,62848.0,71.45,71.6,70.78,70.86,62848.0
2024-09-19 11:00:00,70.84,71.25,70.42,70.99,265104.0,70.84,71.25,70.42,70.99,265104.0
2024-09-19 11:30:00,70.97,71.29,70.97,71.15,92539.0,70.97,71.29,70.97,71.15,92539.0
2024-09-19 12:00:00,71.14,71.35,70.85,70.89,142305.0,71.14,71.35,70.85,70.89,142305.0
2024-09-19 12:30:00,70.89,71.34,70.88,71.19,140074.0,70.89,71.34,70.88,71.19,140074.0
2024-09-19 13:00:00,71.2,71.99,71.19,71.97,133813.0,71.2,71.99,71.19,71.97,133813.0
2024-09-19 13:30:00,71.95,72.02,71.75,71.78,93760.0,71.95,72.02,71.75,71.78,93760.0
2024-09-19 14:00:00,71.81,71.83,71.32,71.41,62074.0,71.81,71.83,71.32,71.41,62074.0
2024-09-19 14:30:00,71.41,71.6,71.35,71.58,60755.0,71.41,71.6,71.35,71.58,60755.0
2024-09-19 15:00:00,71.53,71.63,71.31,71.44,98843.0,71.53,71.63,71.31,71.44,98843.0
2024-09-19 15:30:00,71.47,71.69,71.28,71.43,316469.0,71.47,71.69,71.28,71.43,316469.0
2024-09-20 09:30:00,71.82,71.82,70.96,71.45,199978.0,71.82,71.82,70.96,71.45,199978.0
2024-09-20 10:00:00,71.48,71.81,71.22,71.6,85028.0,71.48,71.81,71.22,71.6,85028.0
2024-09-20 10:30:00,71.59,71.63,71.39,71.44,43408.0,71.59,71.63,71.39,71.44,43408.0
2024-09-20 11:00:00,71.32,71.38,71.18,71.22,37519.0,71.32,71.38,71.18,71.22,37519.0
2024-09-20 11:30:00,71.21,71.21,70.77,70.8,74718.0,71.21,71.21,70.77,70.8,74718.0
2024-09-20 12:00:00,70.77,70.85,70.56,70.78,68119.0,70.77,70.85,70.56,70.78,68119.0
2024-09-20 12:30:00,70.77,70.82,70.59,70.73,69809.0,70.77,70.82,70.59,70.73,69809.0
2024-09-20 13:00:00,70.75,71.11,70.67,70.87,74146.0,70.75,71.11,70.67,70.87,74146.0
2024-09-20 13:30:00,70.86,70.93,70.56,70.59,71383.0,70.86,70.93,70.56,70.59,71383.0
2024-09-20 14:00:00,70.58,70.65,70.47,70.55,65108.0,70.58,70.65,70.47,70.55,65108.0
2024-09-20 14:30:00,70.55,70.64,70.3,70.33,85111.0,70.55,70.64,70.3,70.33,85111.0
2024-09-20 15:00:00,70.33,70.35,70.09,70.34,144669.0,70.33,70.35,70.09,70.34,144669.0
2024-09-20 15:30:00,70.33,70.87,70.3,70.69,379160.0,70.33,70.87,70.3,70.69,379160.0
2024-09-23 09:30:00,70.3,70.67,70.08,70.29,59521.0,70.3,70.67,70.08,70.29,59521.0
2024-09-23 10:00:00,70.34,70.92,70.27,70.41,56284.0,70.34,70.92,70.27,70.41,56284.0
2024-09-23 10:30:00,70.4,70.47,70.22,70.32,25276.0,70.4,70.47,70.22,70.32,25276.0
2024-09-23 11:00:00,70.32,70.32,70.13,70.13,33392.0,70.32,70.32,70.13,70.13,33392.0
2024-09-23 11:30:00,70.13,70.23,70.06,70.1,56951.0,70.13,70.23,70.06,70.1,56951.0
2024-09-23 12:00:00,70.09,70.19,69.8,69.82,68399.0,70.09,70.19,69.8,69.82,68399.0
2024-09-23 12:30:00,69.8,69.84,69.6,69.72,64572.0,69.8,69.84,69.6,69.72,64572.0
2024-09-23 13:00:00,69.7,69.9,69.68,69.85,66818.0,69.7,69.9,69.68,69.85,66818.0
2024-09-23 13:30:00,69.86,70.0,69.76,69.79,65979.0,69.86,70.0,69.76,69.79,65979.0
2024-09-23 14:00:00,69.79,69.8,69.49,69.59,54765.0,69.79,69.8,69.49,69.59,54765.0
2024-09-23 14:30:00,69.59,69.62,69.41,69.42,83781.0,69.59,69.62,69.41,69.42,83781.0
2024-09-23 15:00:00,69.4,69.57,69.38,69.42,121851.0,69.4,69.57,69.38,69.42,121851.0
2024-09-23 15:30:00,69.42,69.45,69.0,69.14,405665.0,69.42,69.45,69.0,69.14,405665.0
2024-09-24 09:30:00,69.13,69.65,68.59,68.6,203613.0,69.13,69.65,68.59,68.6,203613.0
2024-09-24 10:00:00,68.58,68.79,68.37,68.49,163170.0,68.58,68.79,68.37,68.49,163170.0
2024-09-24 10:30:00,68.48,68.67,68.23,68.23,78232.0,68.48,68.67,68.23,68.23,78232.0
2024-09-24 11:00:00,68.24,68.45,68.17,68.29,76825.0,68.24,68.45,68.17,68.29,76825.0
2024-09-24 11:30:00,68.28,68.39,67.97,68.06,88345.0,68.28,68.39,67.97,68.06,88345.0
2024-09-24 12:00:00,68.06,68.13,67.75,67.84,73234.0,68.06,68.13,67.75,67.84,73234.0
2024-09-24 12:30:00,67.88,68.49,67.87,68.47,71112.0,67.88,68.49,67.87,68.47,71112.0
2024-09-24 13:00:00,68.47,68.96,68.43,68.7,77055.0,68.47,68.96,68.43,68.7,77055.0
2024-09-24 13:30:00,68.7,69.06,68.7,68.85,69619.0,68.7,69.06,68.7,68.85,69619.0
2024-09-24 14:00:00,68.82,69.12,68.75,69.03,54802.0,68.82,69.12,68.75,69.03,54802.0
2024-09-24 14:30:00,69.03,69.17,68.94,69.09,51071.0,69.03,69.17,68.94,69.09,51071.0
2024-09-24 15:00:00,69.08,69.17,68.96,69.11,50938.0,69.08,69.17,68.96,69.11,50938.0
2024-09-24 15:30:00,69.13,69.49,69.12,69.48,243652.0,69.13,69.49,69.12,69.48,243652.0
2024-09-25 09:30:00,69.03,69.53,68.12,68.44,131174.0,69.03,69.53,68.12,68.44,131174.0
2024-09-25 10:00:00,68.44,69.25,68.35,69.2,84086.0,68.44,69.25,68.35,69.2,84086.0
2024-09-25 10:30:00,69.2,69.2,68.77,69.11,58480.0,69.2,69.2,68.77,69.11,58480.0
2024-09-25 11:00:00,69.1,69.46,68.97,69.31,26015.0,69.1,69.46,68.97,69.31,26015.0
2024-09-25 11:30:00,69.31,69.48,69.24,69.24,34053.0,69.31,69.48,69.24,69.24,34053.0
2024-09-25 12:00:00,69.27,69.28,69.09,69.22,22581.0,69.27,69.28,69.09,69.22,22581.0
2024-09-25 12:30:00,69.23,69.54,69.07,69.39,43238.0,69.23,69.54,69.07,69.39,43238.0
2024-09-25 13:00:00,69.4,69.46,68.78,68.83,27618.0,69.4,69.46,68.78,68.83,27618.0
2024-09-25 13:30:00,68.86,69.02,68.85,68.98,29254.0,68.86,69.02,68.85,68.98,29254.0
2024-09-25 14:00:00,69.0,69.21,68.87,69.17,43516.0,69.0,69.21,68.87,69.17,43516.0
2024-09-25 14:30:00,69.14,69.19,68.93,69.05,27119.0,69.14,69.19,68.93,69.05,27119.0
2024-09-25 15:00:00,69.03,69.13,68.99,69.07,38133.0,69.03,69.13,68.99,69.07,38133.0
2024-09-25 15:30:00,69.07,69.1,68.81,69.01,149876.0,69.07,69.1,68.81,69.01,149876.0
2024-09-26 09:30:00,69.21,70.01,68.7,69.87,67714.0,69.21,70.01,68.7,69.87,67714.0
2024-09-26 10:00:00,69.86,70.13,69.71,69.72,57448.0,69.86,70.13,69.71,69.72,57448.0
2024-09-26 10:30:00,69.75,70.01,69.67,69.81,43159.0,69.75,70.01,69.67,69.81,43159.0
2024-09-26 11:00:00,69.81,70.05,69.79,69.87,36517.0,69.81,70.05,69.79,69.87,36517.0
2024-09-26 11:30:00,69.88,69.93,69.77,69.92,27588.0,69.88,69.93,69.77,69.92,27588.0
2024-09-26 12:00:00,69.94,70.33,69.94,70.16,52990.0,69.94,70.33,69.94,70.16,52990.0
2024-09-26 12:30:00,70.14,70.2,70.01,70.05,30228.0,70.14,70.2,70.01,70.05,30228.0
2024-09-26 13:00:00,70.04,70.14,69.75,69.86,20090.0,70.04,70.14,69.75,69.86,20090.0
2024-09-26 13:30:00,69.87,69.99,69.78,69.95,26434.0,69.87,69.99,69.78,69.95,26434.0
2024-09-26 14:00:00,69.98,70.02,69.88,69.95,35133.0,69.98,70.02,69.88,69.95,35133.0
2024-09-26 14:30:00,69.94,69.95,69.75,69.84,30143.0,69.94,69.95,69.75,69.84,30143.0
2024-09-26 15:00:00,69.86,70.09,69.8,70.06,37924.0,69.86,70.09,69.8,70.06,37924.0
2024-09-26 15:30:00,70.06,70.32,69.97,70.22,143942.0,70.06,70.32,69.97,70.22,143942.0
2024-09-27 09:30:00,70.55,71.0,70.29,70.46,53539.0,70.55,71.0,70.29,70.46,53539.0
2024-09-27 10:00:00,70.46,70.65,70.34,70.53,42455.0,70.46,70.65,70.34,70.53,42455.0
2024-09-27 10:30:00,70.53,70.72,70.5,70.68,45395.0,70.53,70.72,70.5,70.68,45395.0
2024-09-27 11:00:00,70.67,70.73,70.57,70.61,30219.0,70.67,70.73,70.57,70.61,30219.0
2024-09-27 11:30:00,70.64,70.69,70.42,70.64,34499.0,70.64,70.69,70.42,70.64,34499.0
2024-09-27 12:00:00,70.66,70.75,70.55,70.55,19693.0,70.66,70.75,70.55,70.55,19693.0
2024-09-27 12:30:00,70.55,70.73,70.49,70.6,55866.0,70.55,70.73,70.49,70.6,55866.0
2024-09-27 13:00:00,70.62,70.64,70.39,70.4,74101.0,70.62,70.64,70.39,70.4,74101.0
2024-09-27 13:30:00,70.41,70.47,70.33,70.38,36826.0,70.41,70.47,70.33,70.38,36826.0
2024-09-27 14:00:00,70.36,70.64,70.24,70.53,50662.0,70.36,70.64,70.24,70.53,50662.0
2024-09-27 14:30:00,70.52,70.75,70.46,70.71,27515.0,70.52,70.75,70.46,70.71,27515.0
2024-09-27 15:00:00,70.7,70.77,70.51,70.6,31778.0,70.7,70.77,70.51,70.6,31778.0
2024-09-27 15:30:00,70.59,70.65,70.37,70.57,144390.0,70.59,70.65,70.37,70.57,144390.0
2024-09-30 09:30:00,70.58,71.24,70.58,70.64,34575.0,70.58,71.24,70.58,70.64,34575.0
2024-09-30 10:00:00,70.61,70.77,70.44,70.73,37183.0,70.61,70.77,70.44,70.73,37183.0
2024-09-30 10:30:00,70.73,70.83,70.46,70.48,36873.0,70.73,70.83,70.46,70.48,36873.0
2024-09-30 11:00:00,70.5,70.76,70.5,70.58,25364.0,70.5,70.76,70.5,70.58,25364.0
2024-09-30 11:30:00,70.58,70.58,70.43,70.53,27538.0,70.58,70.58,70.43,70.53,27538.0
2024-09-30 12:00:00,70.53,70.54,70.34,70.48,36274.0,70.53,70.54,70.34,70.48,36274.0
2024-09-30 12:30:00,70.5,70.5,70.16,70.25,29836.0,70.5,70.5,70.16,70.25,29836.0
2024-09-30 13:00:00,70.21,70.37,70.17,70.28,23475.0,70.21,70.37,70.17,70.28,23475.0
2024-09-30 13:30:00,70.27,70.28,70.15,70.24,40642.0,70.27,70.28,70.15,70.24,40642.0
2024-09-30 14:00:00,70.23,70.25,69.91,69.97,44373.0,70.23,70.25,69.91,69.97,44373.0
2024-09-30 14:30:00,69.97,70.24,69.93,70.14,22428.0,69.97,70.24,69.93,70.14,22428.0
2024-09-30 15:00:00,70.12,70.3,70.03,70.03,38917.0,70.12,70.3,70.03,70.03,38917.0
2024-09-30 15:30:00,70.03,70.45,70.0,70.26,243273.0,70.03,70.45,70.0,70.26,243273.0
2024-10-01 09:30:00,70.83,70.93,69.81,70.27,43208.0,70.83,70.93,69.81,70.27,43208.0
2024-10-01 10:00:00,70.33,70.48,70.07,70.37,27860.0,70.33,70.48,70.07,70.37,27860.0
2024-10-01 10:30:00,70.34,70.58,70.2,70.32,27777.0,70.34,70.58,70.2,70.32,27777.0
2024-10-01 11:00:00,70.28,70.32,69.94,70.1,21733.0,70.28,70.32,69.94,70.1,21733.0
2024-10-01 11:30:00,70.05,70.2,69.96,70.15,30899.0,70.05,70.2,69.96,70.15,30899.0
2024-10-01 12:00:00,70.13,70.61,70.11,70.47,50438.0,70.13,70.61,70.11,70.47,50438.0
2024-10-01 12:30:00,70.46,70.52,70.08,70.42,47019.0,70.46,70.52,70.08,70.42,47019.0
2024-10-01 13:00:00,70.39,70.4,69.95,70.01,53861.0,70.39,70.4,69.95,70.01,53861.0
2024-10-01 13:30:00,69.98,70.25,69.88,70.25,17169.0,69.98,70.25,69.88,70.25,17169.0
2024-10-01 14:00:00,70.25,70.39,70.21,70.39,20665.0,70.25,70.39,70.21,70.39,20665.0
2024-10-01 14:30:00,70.39,70.46,70.26,70.39,18551.0,70.39,70.46,70.26,70.39,18551.0
2024-10-01 15:00:00,70.38,70.39,70.13,70.14,85553.0,70.38,70.39,70.13,70.14,85553.0
2024-10-01 15:30:00,70.12,70.29,69.98,70.09,206517.0,70.12,70.29,69.98,70.09,206517.0
2024-10-02 09:30:00,69.66,69.66,68.52,68.98,66118.0,69.66,69.66,68.52,68.98,66118.0
2024-10-02 10:00:00,69.0,69.32,68.87,69.28,31957.0,69.0,69.32,68.87,69.28,31957.0
2024-10-02 10:30:00,69.32,69.56,69.31,69.5,27639.0,69.32,69.56,69.31,69.5,27639.0
2024-10-02 11:00:00,69.51,69.64,69.32,69.48,19597.0,69.51,69.64,69.32,69.48,19597.0
2024-10-02 11:30:00,69.49,69.85,69.45,69.71,32447.0,69.49,69.85,69.45,69.71,32447.0
2024-10-02 12:00:00,69.73,69.76,69.41,69.58,13258.0,69.73,69.76,69.41,69.58,13258.0
2024-10-02 12:30:00,69.55,69.63,69.34,69.34,16028.0,69.55,69.63,69.34,69.34,16028.0
2024-10-02 13:00:00,69.37,69.42,69.27,69.29,13799.0,69.37,69.42,69.27,69.29,13799.0
2024-10-02 13:30:00,69.29,69.52,69.23,69.5,16582.0,69.29,69.52,69.23,69.5,16582.0
2024-10-02 14:00:00,69.5,69.54,69.29,69.31,17405.0,69.5,69.54,69.29,69.31,17405.0
2024-10-02 14:30:00,69.32,69.48,69.29,69.4,20266.0,69.32,69.48,69.29,69.4,20266.0
2024-10-02 15:00:00,69.39,69.44,69.07,69.14,72133.0,69.39,69.44,69.07,69.14,72133.0
2024-10-02 15:30:00,69.15,69.8,69.11,69.66,264123.0,69.15,69.8,69.11,69.66,264123.0
2024-10-03 09:30:00,69.58,69.81,69.18,69.36,37166.0,69.58,69.81,69.18,69.36,37166.0
2024-10-03 10:00:00,69.41,69.64,69.01,69.03,29178.0,69.41,69.64,69.01,69.03,29178.0
2024-10-03 10:30:00,69.03,69.21,68.42,68.46,81327.0,69.03,69.21,68.42,68.46,81327.0
2024-10-03 11:00:00,68.45,68.56,68.29,68.48,55745.0,68.45,68.56,68.29,68.48,55745.0
2024-10-03 11:30:00,68.49,68.6,68.38,68.47,58227.0,68.49,68.6,68.38,68.47,58227.0
2024-10-03 12:00:00,68.46,68.79,68.34,68.7,24882.0,68.46,68.79,68.34,68.7,24882.0
2024-10-03 12:30:00,68.7,68.77,68.3,68.46,20073.0,68.7,68.77,68.3,68.46,20073.0
2024-10-03 13:00:00,68.44,68.48,68.29,68.3,27861.0,68.44,68.48,68.29,68.3,27861.0
2024-10-03 13:30:00,68.3,68.43,68.22,68.32,42168.0,68.3,68.43,68.22,68.32,42168.0
2024-10-03 14:00:00,68.3,68.38,68.21,68.38,36445.0,68.3,68.38,68.21,68.38,36445.0
2024-10-03 14:30:00,68.38,68.56,68.16,68.25,82261.0,68.38,68.56,68.16,68.25,82261.0
2024-10-03 15:00:00,68.22,68.46,68.14,68.2,58676.0,68.22,68.46,68.14,68.2,58676.0
2024-10-03 15:30:00,68.21,68.3,68.1,68.17,169216.0,68.21,68.3,68.1,68.17,169216.0
2024-10-04 09:30:00,68.49,68.75,67.76,68.3,82030.0,68.49,68.75,67.76,68.3,82030.0
2024-10-04 10:00:00,68.28,69.1,68.16,68.48,56176.0,68.28,69.1,68.16,68.48,56176.0
2024-10-04 10:30:00,68.5,68.75,68.43,68.72,28354.0,68.5,68.75,68.43,68.72,28354.0
2024-10-04 11:00:00,68.76,68.77,68.37,68.37,15380.0,68.76,68.77,68.37,68.37,15380.0
2024-10-04 11:30:00,68.37,68.44,68.24,68.36,21971.0,68.37,68.44,68.24,68.36,21971.0
2024-10-04 12:00:00,68.36,68.94,68.32,68.94,51089.0,68.36,68.94,68.32,68.94,51089.0
2024-10-04 12:30:00,68.96,68.99,68.78,68.92,28524.0,68.96,68.99,68.78,68.92,28524.0
2024-10-04 13:00:00,68.92,68.98,68.85,68.85,23765.0,68.92,68.98,68.85,68.85,23765.0
2024-10-04 13:30:00,68.86,69.13,68.72,69.09,70320.0,68.86,69.13,68.72,69.09,70320.0
2024-10-04 14:00:00,69.1,69.12,68.81,68.97,33684.0,69.1,69.12,68.81,68.97,33684.0
2024-10-04 14:30:00,68.96,69.16,68.85,69.14,69490.0,68.96,69.16,68.85,69.14,69490.0
2024-10-04 15:00:00,69.14,69.26,69.0,69.25,35853.0,69.14,69.26,69.0,69.25,35853.0
2024-10-04 15:30:00,69.23,69.58,69.17,69.51,190908.0,69.23,69.58,69.17,69.51,190908.0
2024-10-07 09:30:00,69.2,69.27,68.71,68.94,35121.0,69.2,69.27,68.71,68.94,35121.0
2024-10-07 10:00:00,68.93,69.15,68.71,68.72,49089.0,68.93,69.15,68.71,68.72,49089.0
2024-10-07 10:30:00,68.75,68.93,68.73,68.86,15529.0,68.75,68.93,68.73,68.86,15529.0
2024-10-07 11:00:00,68.87,69.14,68.77,69.0,13032.0,68.87,69.14,68.77,69.0,13032.0
2024-10-07 11:30:00,69.02,69.06,68.66,68.75,19628.0,69.02,69.06,68.66,68.75,19628.0
2024-10-07 12:00:00,68.72,68.88,68.5,68.53,12819.0,68.72,68.88,68.5,68.53,12819.0
2024-10-07 12:30:00,68.5,68.63,68.42,68.59,21920.0,68.5,68.63,68.42,68.59,21920.0
2024-10-07 13:00:00,68.56,68.63,68.36,68.44,24113.0,68.56,68.63,68.36,68.44,24113.0
2024-10-07 13:30:00,68.42,68.55,68.39,68.52,15563.0,68.42,68.55,68.39,68.52,15563.0
2024-10-07 14:00:00,68.52,68.71,68.44,68.64,27421.0,68.52,68.71,68.44,68.64,27421.0
2024-10-07 14:30:00,68.62,68.72,68.5,68.5,21937.0,68.62,68.72,68.5,68.5,21937.0
2024-10-07 15:00:00,68.5,68.85,68.46,68.78,26758.0,68.5,68.85,68.46,68.78,26758.0
2024-10-07 15:30:00,68.78,69.11,68.72,68.99,107737.0,68.78,69.11,68.72,68.99,107737.0
2024-10-08 09:30:00,69.0,69.0,68.21,68.45,46870.0,69.0,69.0,68.21,68.45,46870.0
2024-10-08 10:00:00,68.43,68.69,68.21,68.42,28692.0,68.43,68.69,68.21,68.42,28692.0
2024-10-08 10:30:00,68.42,68.42,68.03,68.37,47203.0,68.42,68.42,68.03,68.37,47203.0
2024-10-08 11:00:00,68.35,68.47,68.3,68.38,43662.0,68.35,68.47,68.3,68.38,43662.0
2024-10-08 11:30:00,68.39,68.5,68.21,68.23,27874.0,68.39,68.5,68.21,68.23,27874.0
2024-10-08 12:00:00,68.23,68.34,68.06,68.33,23903.0,68.23,68.34,68.06,68.33,23903.0
2024-10-08 12:30:00,68.32,68.4,68.23,68.35,17620.0,68.32,68.4,68.23,68.35,17620.0
2024-10-08 13:00:00,68.34,68.37,68.2,68.28,20372.0,68.34,68.37,68.2,68.28,20372.0
2024-10-08 13:30:00,68.27,68.54,68.24,68.53,13475.0,68.27,68.54,68.24,68.53,13475.0
2024-10-08 14:00:00,68.52,68.53,68.35,68.41,21883.0,68.52,68.53,68.35,68.41,21883.0
2024-10-08 14:30:00,68.41,68.65,68.41,68.6,38722.0,68.41,68.65,68.41,68.6,38722.0
2024-10-08 15:00:00,68.59,68.85,68.58,68.83,33488.0,68.59,68.85,68.58,68.83,33488.0
2024-10-08 15:30:00,68.85,68.91,68.64,68.68,153852.0,68.85,68.91,68.64,68.68,153852.0
2024-10-09 09:30:00,68.95,68.95,68.34,68.62,73552.0,68.95,68.95,68.34,68.62,73552.0
2024-10-09 10:00:00,68.62,68.78,68.56,68.67,44114.0,68.62,68.78,68.56,68.67,44114.0
2024-10-09 10:30:00,68.58,68.89,68.49,68.89,19834.0,68.58,68.89,68.49,68.89,19834.0
2024-10-09 11:00:00,68.88,69.25,68.79,69.0,114957.0,68.88,69.25,68.79,69.0,114957.0
2024-10-09 11:30:00,69.03,69.24,68.98,69.02,18028.0,69.03,69.24,68.98,69.02,18028.0
2024-10-09 12:00:00,69.0,69.07,68.94,69.07,22405.0,69.0,69.07,68.94,69.07,22405.0
2024-10-09 12:30:00,69.08,69.08,68.97,69.05,15317.0,69.08,69.08,68.97,69.05,15317.0
2024-10-09 13:00:00,69.03,69.27,68.99,69.27,19959.0,69.03,69.27,68.99,69.27,19959.0
2024-10-09 13:30:00,69.25,69.48,69.24,69.44,30006.0,69.25,69.48,69.24,69.44,30006.0
2024-10-09 14:00:00,69.45,69.57,69.39,69.48,37892.0,69.45,69.57,69.39,69.48,37892.0
2024-10-09 14:30:00,69.48,69.78,69.43,69.75,31745.0,69.48,69.78,69.43,69.75,31745.0
2024-10-09 15:00:00,69.76,69.95,69.62,69.69,95787.0,69.76,69.95,69.62,69.69,95787.0
2024-10-09 15:30:00,69.7,69.86,69.52,69.81,236254.0,69.7,69.86,69.52,69.81,236254.0
2024-10-10 09:30:00,69.8,69.8,68.95,69.46,68956.0,69.8,69.8,68.95,69.46,68956.0
2024-10-10 10:00:00,69.46,69.59,69.23,69.23,28650.0,69.46,69.59,69.23,69.23,28650.0
2024-10-10 10:30:00,69.29,69.35,69.12,69.17,36818.0,69.29,69.35,69.12,69.17,36818.0
2024-10-10 11:00:00,69.16,69.38,69.15,69.34,27643.0,69.16,69.38,69.15,69.34,27643.0
2024-10-10 11:30:00,69.37,69.57,69.33,69.55,25140.0,69.37,69.57,69.33,69.55,25140.0
2024-10-10 12:00:00,69.56,69.8,69.56,69.78,20594.0,69.56,69.8,69.56,69.78,20594.0
2024-10-10 12:30:00,69.78,69.79,69.62,69.63,17306.0,69.78,69.79,69.62,69.63,17306.0
2024-10-10 13:00:00,69.62,69.64,69.53,69.56,32753.0,69.62,69.64,69.53,69.56,32753.0
2024-10-10 13:30:00,69.56,69.74,69.56,69.7,19220.0,69.56,69.74,69.56,69.7,19220.0
2024-10-10 14:00:00,69.69,69.72,69.46,69.52,53260.0,69.69,69.72,69.46,69.52,53260.0
2024-10-10 14:30:00,69.53,69.57,69.47,69.55,22721.0,69.53,69.57,69.47,69.55,22721.0
2024-10-10 15:00:00,69.56,69.63,69.48,69.59,27125.0,69.56,69.63,69.48,69.59,27125.0
2024-10-10 15:30:00,69.6,69.88,69.59,69.82,106566.0,69.6,69.88,69.59,69.82,106566.0
2024-10-11 09:30:00,69.64,69.86,69.24,69.35,32089.0,69.64,69.86,69.24,69.35,32089.0
2024-10-11 10:00:00,69.31,69.81,69.29,69.66,28284.0,69.31,69.81,69.29,69.66,28284.0
2024-10-11 10:30:00,69.66,69.91,69.61,69.82,12738.0,69.66,69.91,69.61,69.82,12738.0
2024-10-11 11:00:00,69.78,70.3,69.78,70.28,21392.0,69.78,70.3,69.78,70.28,21392.0
2024-10-11 11:30:00,70.26,70.36,70.12,70.28,15521.0,70.26,70.36,70.12,70.28,15521.0
2024-10-11 12:00:00,70.28,70.29,70.05,70.15,28174.0,70.28,70.29,70.05,70.15,28174.0
2024-10-11 12:30:00,70.13,70.17,70.07,70.14,16833.0,70.13,70.17,70.07,70.14,16833.0
2024-10-11 13:00:00,70.14,70.3,70.09,70.3,30159.0,70.14,70.3,70.09,70.3,30159.0
2024-10-11 13:30:00,70.27,70.39,70.2,70.37,24729.0,70.27,70.39,70.2,70.37,24729.0
2024-10-11 14:00:00,70.33,70.38,70.24,70.33,15620.0,70.33,70.38,70.24,70.33,15620.0
2024-10-11 14:30:00,70.34,70.39,70.25,70.33,14623.0,70.34,70.39,70.25,70.33,14623.0
2024-10-11 15:00:00,70.33,70.52,70.31,70.51,43259.0,70.33,70.52,70.31,70.51,43259.0
2024-10-11 15:30:00,70.5,70.58,70.27,70.37,122797.0,70.5,70.58,70.27,70.37,122797.0
2024-10-14 09:30:00,70.4,70.6,70.04,70.45,65091.0,70.4,70.6,70.04,70.45,65091.0
2024-10-14 10:00:00,70.45,70.77,70.42,70.54,26269.0,70.45,70.77,70.42,70.54,26269.0
2024-10-14 10:30:00,70.54,70.57,70.26,70.31,72667.0,70.54,70.57,70.26,70.31,72667.0
2024-10-14 11:00:00,70.28,70.55,70.24,70.3,20956.0,70.28,70.55,70.24,70.3,20956.0
2024-10-14 11:30:00,70.27,70.27,70.05,70.16,46987.0,70.27,70.27,70.05,70.16,46987.0
2024-10-14 12:00:00,70.16,70.37,70.03,70.3,26625.0,70.16,70.37,70.03,70.3,26625.0
2024-10-14 12:30:00,70.31,70.39,70.26,70.35,11441.0,70.31,70.39,70.26,70.35,11441.0
2024-10-14 13:00:00,70.35,70.37,70.19,70.19,15827.0,70.35,70.37,70.19,70.19,15827.0
2024-10-14 13:30:00,70.17,70.21,70.1,70.13,26362.0,70.17,70.21,70.1,70.13,26362.0
2024-10-14 14:00:00,70.1,70.33,69.96,70.29,60976.0,70.1,70.33,69.96,70.29,60976.0
2024-10-14 14:30:00,70.28,70.32,70.21,70.25,13382.0,70.28,70.32,70.21,70.25,13382.0
2024-10-14 15:00:00,70.24,70.3,69.98,70.13,69760.0,70.24,70.3,69.98,70.13,69760.0
2024-10-14 15:30:00,70.13,70.37,70.1,70.28,118964.0,70.13,70.37,70.1,70.28,118964.0
2024-10-15 09:30:00,70.12,70.18,69.63,70.06,86410.0,70.12,70.18,69.63,70.06,86410.0
2024-10-15 10:00:00,70.07,70.24,69.98,70.05,53717.0,70.07,70.24,69.98,70.05,53717.0
2024-10-15 10:30:00,70.05,70.08,69.53,69.7,55111.0,70.05,70.08,69.53,69.7,55111.0
2024-10-15 11:00:00,69.73,70.2,69.67,70.2,25423.0,69.73,70.2,69.67,70.2,25423.0
2024-10-15 11:30:00,70.25,70.41,69.99,70.02,36769.0,70.25,70.41,69.99,70.02,36769.0
2024-10-15 12:00:00,70.03,70.33,69.97,70.26,69087.0,70.03,70.33,69.97,70.26,69087.0
2024-10-15 12:30:00,70.24,70.25,70.05,70.25,38713.0,70.24,70.25,70.05,70.25,38713.0
2024-10-15 13:00:00,70.25,70.41,70.16,70.29,23335.0,70.25,70.41,70.16,70.29,23335.0
2024-10-15 13:30:00,70.28,70.39,70.24,70.28,13544.0,70.28,70.39,70.24,70.28,13544.0
2024-10-15 14:00:00,70.26,70.32,70.08,70.09,14698.0,70.26,70.32,70.08,70.09,14698.0
2024-10-15 14:30:00,70.09,70.28,70.06,70.25,29322.0,70.09,70.28,70.06,70.25,29322.0
2024-10-15 15:00:00,70.25,70.31,70.13,70.24,32431.0,70.25,70.31,70.13,70.24,32431.0
2024-10-15 15:30:00,70.26,70.52,70.17,70.48,124577.0,70.26,70.52,70.17,70.48,124577.0
2024-10-16 09:30:00,70.24,70.51,69.94,70.4,32117.0,70.24,70.51,69.94,70.4,32117.0
2024-10-16 10:00:00,70.38,70.77,70.37,70.58,16464.0,70.38,70.77,70.37,70.58,16464.0
2024-10-16 10:30:00,70.56,70.75,70.45,70.48,21582.0,70.56,70.75,70.45,70.48,21582.0
2024-10-16 11:00:00,70.52,70.76,70.52,70.72,15339.0,70.52,70.76,70.52,70.72,15339.0
2024-10-16 11:30:00,70.72,70.82,70.66,70.68,15082.0,70.72,70.82,70.66,70.68,15082.0
2024-10-16 12:00:00,70.68,70.75,70.51,70.65,24083.0,70.68,70.75,70.51,70.65,24083.0
2024-10-16 12:30:00,70.65,70.81,70.63,70.75,19989.0,70.65,70.81,70.63,70.75,19989.0
2024-10-16 13:00:00,70.76,70.84,70.65,70.8,22279.0,70.76,70.84,70.65,70.8,22279.0
2024-10-16 13:30:00,70.81,70.82,70.69,70.77,25431.0,70.81,70.82,70.69,70.77,25431.0
2024-10-16 14:00:00,70.78,70.91,70.72,70.8,25481.0,70.78,70.91,70.72,70.8,25481.0
2024-10-16 14:30:00,70.8,70.82,70.65,70.67,34773.0,70.8,70.82,70.65,70.67,34773.0
2024-10-16 15:00:00,70.67,70.69,70.51,70.57,39807.0,70.67,70.69,70.51,70.57,39807.0
2024-10-16 15:30:00,70.54,70.7,70.15,70.18,242800.0,70.54,70.7,70.15,70.18,242800.0
2024-10-17 09:30:00,70.28,70.28,69.5,69.92,38217.0,70.28,70.28,69.5,69.92,38217.0
2024-10-17 10:00:00,69.95,69.97,69.46,69.79,23343.0,69.95,69.97,69.46,69.79,23343.0
2024-10-17 10:30:00,69.77,69.86,69.5,69.5,23680.0,69.77,69.86,69.5,69.5,23680.0
2024-10-17 11:00:00,69.52,69.91,69.44,69.78,22362.0,69.52,69.91,69.44,69.78,22362.0
2024-10-17 11:30:00,69.75,70.0,69.75,70.0,17815.0,69.75,70.0,69.75,70.0,17815.0
2024-10-17 12:00:00,70.02,70.02,69.8,69.95,16469.0,70.02,70.02,69.8,69.95,16469.0
2024-10-17 12:30:00,69.93,69.94,69.79,69.86,13571.0,69.93,69.94,69.79,69.86,13571.0
2024-10-17 13:00:00,69.85,69.86,69.72,69.74,17754.0,69.85,69.86,69.72,69.74,17754.0
2024-10-17 13:30:00,69.73,69.79,69.63,69.76,23437.0,69.73,69.79,69.63,69.76,23437.0
2024-10-17 14:00:00,69.78,69.81,69.49,69.54,23309.0,69.78,69.81,69.49,69.54,23309.0
2024-10-17 14:30:00,69.55,69.72,69.53,69.65,27124.0,69.55,69.72,69.53,69.65,27124.0
2024-10-17 15:00:00,69.69,69.69,69.59,69.64,27459.0,69.69,69.69,69.59,69.64,27459.0
2024-10-17 15:30:00,69.63,69.66,69.34,69.45,98315.0,69.63,69.66,69.34,69.45,98315.0
2024-10-18 09:30:00,69.66,69.91,69.44,69.62,26208.0,69.66,69.91,69.44,69.62,26208.0
2024-10-18 10:00:00,69.65,69.67,69.34,69.4,31153.0,69.65,69.67,69.34,69.4,31153.0
2024-10-18 10:30:00,69.43,69.51,69.33,69.4,11749.0,69.43,69.51,69.33,69.4,11749.0
2024-10-18 11:00:00,69.39,69.46,69.29,69.4,21305.0,69.39,69.46,69.29,69.4,21305.0
2024-10-18 11:30:00,69.42,69.68,69.4,69.66,34911.0,69.42,69.68,69.4,69.66,34911.0
2024-10-18 12:00:00,69.64,69.68,69.56,69.66,25740.0,69.64,69.68,69.56,69.66,25740.0
2024-10-18 12:30:00,69.65,69.73,69.57,69.59,25378.0,69.65,69.73,69.57,69.59,25378.0
2024-10-18 13:00:00,69.59,69.62,69.56,69.57,15050.0,69.59,69.62,69.56,69.57,15050.0
2024-10-18 13:30:00,69.57,69.79,69.56,69.72,21068.0,69.57,69.79,69.56,69.72,21068.0
2024-10-18 14:00:00,69.71,69.84,69.61,69.81,22833.0,69.71,69.84,69.61,69.81,22833.0
2024-10-18 14:30:00,69.81,69.81,69.58,69.64,31017.0,69.81,69.81,69.58,69.64,31017.0
2024-10-18 15:00:00,69.62,69.8,69.55,69.78,45091.0,69.62,69.8,69.55,69.78,45091.0
2024-10-18 15:30:00,69.79,70.13,69.78,70.13,397535.0,69.79,70.13,69.78,70.13,397535.0
2024-10-21 09:30:00,69.99,70.19,69.55,70.14,184506.0,69.99,70.19,69.55,70.14,184506.0
2024-10-21 10:00:00,70.16,70.26,70.04,70.06,102306.0,70.16,70.26,70.04,70.06,102306.0
2024-10-21 10:30:00,70.05,70.19,69.75,69.88,70464.0,70.05,70.19,69.75,69.88,70464.0
2024-10-21 11:00:00,69.87,70.06,69.75,69.87,53889.0,69.87,70.06,69.75,69.87,53889.0
2024-10-21 11:30:00,69.81,70.34,69.72,70.25,31534.0,69.81,70.34,69.72,70.25,31534.0
2024-10-21 12:00:00,70.25,70.42,70.2,70.34,32996.0,70.25,70.42,70.2,70.34,32996.0
2024-10-21 12:30:00,70.34,70.61,70.34,70.59,30824.0,70.34,70.61,70.34,70.59,30824.0
2024-10-21 13:00:00,70.6,70.81,70.54,70.64,19802.0,70.6,70.81,70.54,70.64,19802.0
2024-10-21 13:30:00,70.64,70.65,70.48,70.65,25853.0,70.64,70.65,70.48,70.65,25853.0
2024-10-21 14:00:00,70.63,70.69,70.57,70.65,32211.0,70.63,70.69,70.57,70.65,32211.0
2024-10-21 14:30:00,70.65,70.77,70.52,70.71,77412.0,70.65,70.77,70.52,70.71,77412.0
2024-10-21 15:00:00,70.71,70.71,70.6,70.64,44821.0,70.71,70.71,70.6,70.64,44821.0
2024-10-21 15:30:00,70.65,70.67,70.19,70.29,149175.0,70.65,70.67,70.19,70.29,149175.0
2024-10-22 09:30:00,69.8,70.04,69.5,69.87,38360.0,69.8,70.04,69.5,69.87,38360.0
2024-10-22 10:00:00,69.79,69.87,69.63,69.86,33766.0,69.79,69.87,69.63,69.86,33766.0
2024-10-22 10:30:00,69.86,70.16,69.82,70.16,13283.0,69.86,70.16,69.82,70.16,13283.0
2024-10-22 11:00:00,70.15,70.54,70.15,70.44,44578.0,70.15,70.54,70.15,70.44,44578.0
2024-10-22 11:30:00,70.41,70.44,70.23,70.35,13496.0,70.41,70.44,70.23,70.35,13496.0
2024-10-22 12:00:00,70.35,70.35,70.15,70.23,14349.0,70.35,70.35,70.15,70.23,14349.0
2024-10-22 12:30:00,70.23,70.34,70.08,70.28,30511.0,70.23,70.34,70.08,70.28,30511.0
2024-10-22 13:00:00,70.26,70.52,70.26,70.52,26031.0,70.26,70.52,70.26,70.52,26031.0
2024-10-22 13:30:00,70.5,70.53,70.31,70.46,45642.0,70.5,70.53,70.31,70.46,45642.0
2024-10-22 14:00:00,70.44,70.48,70.2,70.28,30014.0,70.44,70.48,70.2,70.28,30014.0
2024-10-22 14:30:00,70.29,70.44,70.25,70.37,35741.0,70.29,70.44,70.25,70.37,35741.0
2024-10-22 15:00:00,70.37,70.5,70.29,70.35,41450.0,70.37,70.5,70.29,70.35,41450.0
2024-10-22 15:30:00,70.36,70.74,70.36,70.52,218456.0,70.36,70.74,70.36,70.52,218456.0
2024-10-23 09:30:00,70.23,70.37,70.0,70.14,40972.0,70.23,70.37,70.0,70.14,40972.0
2024-10-23 10:00:00,70.12,70.12,69.65,69.88,144906.0,70.12,70.12,69.65,69.88,144906.0
2024-10-23 10:30:00,69.83,69.98,69.7,69.7,22529.0,69.83,69.98,69.7,69.7,22529.0
2024-10-23 11:00:00,69.71,69.82,69.62,69.73,25340.0,69.71,69.82,69.62,69.73,25340.0
2024-10-23 11:30:00,69.75,70.02,69.71,69.98,61876.0,69.75,70.02,69.71,69.98,61876.0
2024-10-23 12:00:00,69.93,69.97,69.79,69.85,55975.0,69.93,69.97,69.79,69.85,55975.0
2024-10-23 12:30:00,69.85,69.86,69.47,69.49,117846.0,69.85,69.86,69.47,69.49,117846.0
2024-10-23 13:00:00,69.5,69.8,69.46,69.8,22438.0,69.5,69.8,69.46,69.8,22438.0
2024-10-23 13:30:00,69.78,69.91,69.73,69.8,34811.0,69.78,69.91,69.73,69.8,34811.0
2024-10-23 14:00:00,69.8,69.83,69.39,69.59,73012.0,69.8,69.83,69.39,69.59,73012.0
2024-10-23 14:30:00,69.59,69.7,69.54,69.56,31990.0,69.59,69.7,69.54,69.56,31990.0
2024-10-23 15:00:00,69.57,69.95,69.52,69.84,67337.0,69.57,69.95,69.52,69.84,67337.0
2024-10-23 15:30:00,69.81,70.03,69.71,70.01,213778.0,69.81,70.03,69.71,70.01,213778.0
2024-10-24 09:30:00,70.16,70.74,69.58,70.65,59488.0,70.16,70.74,69.58,70.65,59488.0
2024-10-24 10:00:00,70.67,70.88,70.45,70.85,24952.0,70.67,70.88,70.45,70.85,24952.0
2024-10-24 10:30:00,70.82,70.98,70.58,70.72,18974.0,70.82,70.98,70.58,70.72,18974.0
2024-10-24 11:00:00,70.71,70.71,70.4,70.4,16843.0,70.71,70.71,70.4,70.4,16843.0
2024-10-24 11:30:00,70.38,70.51,70.27,70.5,10948.0,70.38,70.51,70.27,70.5,10948.0
2024-10-24 12:00:00,70.51,70.55,70.41,70.53,13651.0,70.51,70.55,70.41,70.53,13651.0
2024-10-24 12:30:00,70.51,70.72,70.51,70.56,32288.0,70.51,70.72,70.51,70.56,32288.0
2024-10-24 13:00:00,70.56,70.6,70.4,70.42,22842.0,70.56,70.6,70.4,70.42,22842.0
2024-10-24 13:30:00,70.42,70.58,70.4,70.5,32960.0,70.42,70.58,70.4,70.5,32960.0
2024-10-24 14:00:00,70.45,70.53,70.35,70.42,29377.0,70.45,70.53,70.35,70.42,29377.0
2024-10-24 14:30:00,70.41,70.46,70.24,70.45,67403.0,70.41,70.46,70.24,70.45,67403.0
2024-10-24 15:00:00,70.45,70.55,70.34,70.44,49975.0,70.45,70.55,70.34,70.44,49975.0
2024-10-24 15:30:00,70.44,70.55,70.22,70.42,192200.0,70.44,70.55,70.22,70.42,192200.0
2024-10-25 09:30:00,70.68,70.95,70.51,70.53,27116.0,70.68,70.95,70.51,70.53,27116.0
2024-10-25 10:00:00,70.55,70.55,70.13,70.37,45013.0,70.55,70.55,70.13,70.37,45013.0
2024-10-25 10:30:00,70.4,70.75,70.36,70.68,53572.0,70.4,70.75,70.36,70.68,53572.0
2024-10-25 11:00:00,70.69,70.8,70.6,70.63,21884.0,70.69,70.8,70.6,70.63,21884.0
2024-10-25 11:30:00,70.62,70.79,70.59,70.74,28596.0,70.62,70.79,70.59,70.74,28596.0
2024-10-25 12:00:00,70.73,70.98,70.73,70.88,32552.0,70.73,70.98,70.73,70.88,32552.0
2024-10-25 12:30:00,70.87,70.87,70.67,70.67,15316.0,70.87,70.87,70.67,70.67,15316.0
2024-10-25 13:00:00,70.69,70.72,70.51,70.6,14725.0,70.69,70.72,70.51,70.6,14725.0
2024-10-25 13:30:00,70.57,70.58,70.2,70.22,16025.0,70.57,70.58,70.2,70.22,16025.0
2024-10-25 14:00:00,70.23,70.23,69.99,70.18,52262.0,70.23,70.23,69.99,70.18,52262.0
2024-10-25 14:30:00,70.17,70.22,69.99,70.03,28268.0,70.17,70.22,69.99,70.03,28268.0
2024-10-25 15:00:00,70.04,70.13,69.82,69.88,25711.0,70.04,70.13,69.82,69.88,25711.0
2024-10-25 15:30:00,69.88,69.92,69.66,69.73,143984.0,69.88,69.92,69.66,69.73,143984.0
2024-10-28 09:30:00,69.92,70.71,69.75,70.52,75725.0,69.92,70.71,69.75,70.52,75725.0
2024-10-28 10:00:00,70.51,70.57,69.89,70.21,55068.0,70.51,70.57,69.89,70.21,55068.0
2024-10-28 10:30:00,70.22,70.24,69.98,70.05,78044.0,70.22,70.24,69.98,70.05,78044.0
2024-10-28 11:00:00,70.06,70.06,69.92,69.99,33654.0,70.06,70.06,69.92,69.99,33654.0
2024-10-28 11:30:00,70.0,70.12,69.89,69.93,36121.0,70.0,70.12,69.89,69.93,36121.0
2024-10-28 12:00:00,69.86,69.91,69.66,69.87,52655.0,69.86,69.91,69.66,69.87,52655.0
2024-10-28 12:30:00,69.84,69.84,69.6,69.6,27826.0,69.84,69.84,69.6,69.6,27826.0
2024-10-28 13:00:00,69.61,70.06,69.6,69.98,83476.0,69.61,70.06,69.6,69.98,83476.0
2024-10-28 13:30:00,69.96,70.04,69.74,69.84,63334.0,69.96,70.04,69.74,69.84,63334.0
2024-10-28 14:00:00,69.8,70.03,69.76,69.94,47463.0,69.8,70.03,69.76,69.94,47463.0
2024-10-28 14:30:00,69.94,70.03,69.9,70.0,56564.0,69.94,70.03,69.9,70.0,56564.0
2024-10-28 15:00:00,69.98,70.14,69.84,70.14,70588.0,69.98,70.14,69.84,70.14,70588.0
2024-10-28 15:30:00,70.14,70.35,70.11,70.14,153407.0,70.14,70.35,70.11,70.14,153407.0
2024-10-29 09:30:00,69.78,70.55,69.7,70.54,83750.0,69.78,70.55,69.7,70.54,83750.0
2024-10-29 10:00:00,70.55,70.56,70.15,70.24,84026.0,70.55,70.56,70.15,70.24,84026.0
2024-10-29 10:30:00,70.18,70.49,70.18,70.26,45176.0,70.18,70.49,70.18,70.26,45176.0
2024-10-29 11:00:00,70.26,70.27,69.87,70.03,72112.0,70.26,70.27,69.87,70.03,72112.0
2024-10-29 11:30:00,70.03,70.04,69.86,69.99,57871.0,70.03,70.04,69.86,69.99,57871.0
2024-10-29 12:00:00,70.01,70.11,69.78,69.8,45582.0,70.01,70.11,69.78,69.8,45582.0
2024-10-29 12:30:00,69.8,69.81,69.54,69.55,48477.0,69.8,69.81,69.54,69.55,48477.0
2024-10-29 13:00:00,69.56,69.76,69.48,69.62,47722.0,69.56,69.76,69.48,69.62,47722.0
2024-10-29 13:30:00,69.62,69.63,69.49,69.49,40248.0,69.62,69.63,69.49,69.49,40248.0
2024-10-29 14:00:00,69.5,69.52,69.19,69.31,47420.0,69.5,69.52,69.19,69.31,47420.0
2024-10-29 14:30:00,69.31,69.6,69.31,69.55,35405.0,69.31,69.6,69.31,69.55,35405.0
2024-10-29 15:00:00,69.56,69.67,69.44,69.67,67992.0,69.56,69.67,69.44,69.67,67992.0
2024-10-29 15:30:00,69.66,69.93,69.6,69.93,221987.0,69.66,69.93,69.6,69.93,221987.0
2024-10-30 09:30:00,69.67,69.67,65.78,67.94,324551.0,69.67,69.67,65.78,67.94,324551.0
2024-10-30 10:00:00,68.14,68.14,66.68,67.2,175496.0,68.14,68.14,66.68,67.2,175496.0
2024-10-30 10:30:00,67.17,68.24,67.07,68.16,153848.0,67.17,68.24,67.07,68.16,153848.0
2024-10-30 11:00:00,68.16,68.65,67.75,68.3,97754.0,68.16,68.65,67.75,68.3,97754.0
2024-10-30 11:30:00,68.28,68.3,67.7,67.87,53480.0,68.28,68.3,67.7,67.87,53480.0
2024-10-30 12:00:00,67.87,68.33,67.55,67.98,67392.0,67.87,68.33,67.55,67.98,67392.0
2024-10-30 12:30:00,67.99,68.34,67.85,67.98,44943.0,67.99,68.34,67.85,67.98,44943.0
2024-10-30 13:00:00,67.95,67.98,67.64,67.87,108119.0,67.95,67.98,67.64,67.87,108119.0
2024-10-30 13:30:00,67.82,67.89,67.58,67.82,31771.0,67.82,67.89,67.58,67.82,31771.0
2024-10-30 14:00:00,67.88,68.03,67.68,67.85,148751.0,67.88,68.03,67.68,67.85,148751.0
2024-10-30 14:30:00,67.82,67.84,67.43,67.43,53972.0,67.82,67.84,67.43,67.43,53972.0
2024-10-30 15:00:00,67.42,67.44,67.0,67.1,59417.0,67.42,67.44,67.0,67.1,59417.0
2024-10-30 15:30:00,67.13,67.17,66.63,66.65,392297.0,67.13,67.17,66.63,66.65,392297.0
2024-10-31 09:30:00,66.68,66.84,65.55,65.77,95895.0,66.68,66.84,65.55,65.77,95895.0
2024-10-31 10:00:00,65.73,65.9,65.35,65.89,94082.0,65.73,65.9,65.35,65.89,94082.0
2024-10-31 10:30:00,65.9,66.39,65.72,65.92,46991.0,65.9,66.39,65.72,65.92,46991.0
2024-10-31 11:00:00,65.89,66.34,65.78,66.08,61504.0,65.89,66.34,65.78,66.08,61504.0
2024-10-31 11:30:00,66.06,66.53,66.06,66.27,54894.0,66.06,66.53,66.06,66.27,54894.0
2024-10-31 12:00:00,66.31,66.68,66.15,66.63,80886.0,66.31,66.68,66.15,66.63,80886.0
2024-10-31 12:30:00,66.63,66.92,66.53,66.79,77498.0,66.63,66.92,66.53,66.79,77498.0
2024-10-31 13:00:00,66.76,66.81,66.5,66.58,50174.0,66.76,66.81,66.5,66.58,50174.0
2024-10-31 13:30:00,66.56,66.6,66.15,66.3,29368.0,66.56,66.6,66.15,66.3,29368.0
2024-10-31 14:00:00,66.29,66.5,66.1,66.23,37501.0,66.29,66.5,66.1,66.23,37501.0
2024-10-31 14:30:00,66.22,66.36,66.18,66.29,28633.0,66.22,66.36,66.18,66.29,28633.0
2024-10-31 15:00:00,66.29,66.4,66.06,66.28,64828.0,66.29,66.4,66.06,66.28,64828.0
2024-10-31 15:30:00,66.28,66.28,65.86,65.87,217501.0,66.28,66.28,65.86,65.87,217501.0
2024-11-01 09:30:00,65.87,66.22,65.6,65.97,130721.0,65.87,66.22,65.6,65.97,130721.0
2024-11-01 10:00:00,65.96,66.47,65.96,66.3,84714.0,65.96,66.47,65.96,66.3,84714.0
2024-11-01 10:30:00,66.3,66.32,65.93,66.23,29596.0,66.3,66.32,65.93,66.23,29596.0
2024-11-01 11:00:00,66.23,66.25,66.0,66.17,39843.0,66.23,66.25,66.0,66.17,39843.0
2024-11-01 11:30:00,66.2,66.25,66.12,66.23,41834.0,66.2,66.25,66.12,66.23,41834.0
2024-11-01 12:00:00,66.23,66.34,66.17,66.19,35602.0,66.23,66.34,66.17,66.19,35602.0
2024-11-01 12:30:00,66.23,66.43,66.2,66.38,41664.0,66.23,66.43,66.2,66.38,41664.0
2024-11-01 13:00:00,66.39,66.81,66.38,66.78,79486.0,66.39,66.81,66.38,66.78,79486.0
2024-11-01 13:30:00,66.78,66.79,66.22,66.24,59083.0,66.78,66.79,66.22,66.24,59083.0
2024-11-01 14:00:00,66.22,66.25,66.0,66.21,46133.0,66.22,66.25,66.0,66.21,46133.0
2024-11-01 14:30:00,66.22,66.42,66.17,66.41,58168.0,66.22,66.42,66.17,66.41,58168.0
2024-11-01 15:00:00,66.4,66.44,66.34,66.38,56978.0,66.4,66.44,66.34,66.38,56978.0
2024-11-01 15:30:00,66.37,66.64,66.28,66.63,202326.0,66.37,66.64,66.28,66.63,202326.0
2024-11-04 09:30:00,66.42,66.59,65.65,65.92,73640.0,66.42,66.59,65.65,65.92,73640.0
2024-11-04 10:00:00,65.91,66.44,65.9,66.0,74463.0,65.91,66.44,65.9,66.0,74463.0
2024-11-04 10:30:00,65.98,66.25,65.97,66.15,39555.0,65.98,66.25,65.97,66.15,39555.0
2024-11-04 11:00:00,66.14,66.24,65.92,65.95,38580.0,66.14,66.24,65.92,65.95,38580.0
2024-11-04 11:30:00,65.95,65.95,65.55,65.68,32825.0,65.95,65.95,65.55,65.68,32825.0
2024-11-04 12:00:00,65.65,65.9,65.6,65.9,23295.0,65.65,65.9,65.6,65.9,23295.0
2024-11-04 12:30:00,65.95,66.1,65.84,66.05,32128.0,65.95,66.1,65.84,66.05,32128.0
2024-11-04 13:00:00,66.05,66.11,65.79,66.06,31647.0,66.05,66.11,65.79,66.06,31647.0
2024-11-04 13:30:00,66.05,66.26,66.0,66.16,45311.0,66.05,66.26,66.0,66.16,45311.0
2024-11-04 14:00:00,66.17,66.2,66.0,66.12,41289.0,66.17,66.2,66.0,66.12,41289.0
2024-11-04 14:30:00,66.11,66.22,66.07,66.19,39859.0,66.11,66.22,66.07,66.19,39859.0
2024-11-04 15:00:00,66.2,66.25,66.16,66.17,45544.0,66.2,66.25,66.16,66.17,45544.0
2024-11-04 15:30:00,66.2,66.28,65.98,66.0,154553.0,66.2,66.28,65.98,66.0,154553.0
2024-11-05 09:30:00,66.14,66.23,65.45,65.91,53826.0,66.14,66.23,65.45,65.91,53826.0
2024-11-05 10:00:00,65.88,66.08,65.51,65.62,59463.0,65.88,66.08,65.51,65.62,59463.0
2024-11-05 10:30:00,65.65,65.91,65.61,65.66,36992.0,65.65,65.91,65.61,65.66,36992.0
2024-11-05 11:00:00,65.64,65.91,65.58,65.8,55138.0,65.64,65.91,65.58,65.8,55138.0
2024-11-05 11:30:00,65.8,66.05,65.8,65.96,46955.0,65.8,66.05,65.8,65.96,46955.0
2024-11-05 12:00:00,65.96,66.07,65.77,66.01,44128.0,65.96,66.07,65.77,66.01,44128.0
2024-11-05 12:30:00,66.01,66.04,65.81,65.81,39556.0,66.01,66.04,65.81,65.81,39556.0
2024-11-05 13:00:00,65.81,66.2,65.73,66.19,67687.0,65.81,66.2,65.73,66.19,67687.0
2024-11-05 13:30:00,66.19,66.23,66.02,66.16,59348.0,66.19,66.23,66.02,66.16,59348.0
2024-11-05 14:00:00,66.17,66.23,65.67,65.72,83523.0,66.17,66.23,65.67,65.72,83523.0
2024-11-05 14:30:00,65.7,65.91,65.69,65.85,71683.0,65.7,65.91,65.69,65.85,71683.0
2024-11-05 15:00:00,65.84,66.04,65.82,65.96,71919.0,65.84,66.04,65.82,65.96,71919.0
2024-11-05 15:30:00,65.97,66.15,65.92,66.05,239860.0,65.97,66.15,65.92,66.05,239860.0
2024-11-06 09:30:00,67.31,67.64,66.44,66.52,88900.0,67.31,67.64,66.44,66.52,88900.0
2024-11-06 10:00:00,66.62,66.76,66.25,66.59,91220.0,66.62,66.76,66.25,66.59,91220.0
2024-11-06 10:30:00,66.6,66.63,65.99,66.0,43093.0,66.6,66.63,65.99,66.0,43093.0
2024-11-06 11:00:00,66.0,66.18,65.9,65.99,34448.0,66.0,66.18,65.9,65.99,34448.0
2024-11-06 11:30:00,65.99,66.15,65.79,66.04,84785.0,65.99,66.15,65.79,66.04,84785.0
2024-11-06 12:00:00,66.06,66.19,65.87,66.12,84965.0,66.06,66.19,65.87,66.12,84965.0
2024-11-06 12:30:00,66.09,66.39,66.05,66.26,53046.0,66.09,66.39,66.05,66.26,53046.0
2024-11-06 13:00:00,66.26,66.26,66.08,66.21,46707.0,66.26,66.26,66.08,66.21,46707.0
2024-11-06 13:30:00,66.22,66.29,66.14,66.23,42707.0,66.22,66.29,66.14,66.23,42707.0
2024-11-06 14:00:00,66.23,66.23,65.93,65.95,55262.0,66.23,66.23,65.93,65.95,55262.0
2024-11-06 14:30:00,65.94,66.15,65.93,66.02,41671.0,65.94,66.15,65.93,66.02,41671.0
2024-11-06 15:00:00,66.0,66.15,65.85,65.86,92372.0,66.0,66.15,65.85,65.86,92372.0
2024-11-06 15:30:00,65.87,66.23,65.82,66.15,264439.0,65.87,66.23,65.82,66.15,264439.0
2024-11-07 09:30:00,66.32,66.74,65.75,66.46,48792.0,66.32,66.74,65.75,66.46,48792.0
2024-11-07 10:00:00,66.53,66.62,66.39,66.51,34041.0,66.53,66.62,66.39,66.51,34041.0
2024-11-07 10:30:00,66.51,66.71,66.38,66.53,28189.0,66.51,66.71,66.38,66.53,28189.0
2024-11-07 11:00:00,66.53,66.58,66.27,66.4,27643.0,66.53,66.58,66.27,66.4,27643.0
2024-11-07 11:30:00,66.38,66.65,66.28,66.65,26312.0,66.38,66.65,66.28,66.65,26312.0
2024-11-07 12:00:00,66.65,66.96,66.53,66.92,41117.0,66.65,66.96,66.53,66.92,41117.0
2024-11-07 12:30:00,66.92,67.02,66.65,66.79,25502.0,66.92,67.02,66.65,66.79,25502.0
2024-11-07 13:00:00,66.78,66.88,66.63,66.69,21842.0,66.78,66.88,66.63,66.69,21842.0
2024-11-07 13:30:00,66.68,66.8,66.51,66.78,30189.0,66.68,66.8,66.51,66.78,30189.0
2024-11-07 14:00:00,66.77,66.92,66.63,66.73,34691.0,66.77,66.92,66.63,66.73,34691.0
2024-11-07 14:30:00,66.74,67.09,66.72,67.09,72899.0,66.74,67.09,66.72,67.09,72899.0
2024-11-07 15:00:00,67.09,67.22,66.96,67.15,43742.0,67.09,67.22,66.96,67.15,43742.0
2024-11-07 15:30:00,67.13,67.3,66.9,66.91,154971.0,67.13,67.3,66.9,66.91,154971.0
2024-11-08 09:30:00,66.76,67.42,66.68,67.1,32118.0,66.76,67.42,66.68,67.1,32118.0
2024-11-08 10:00:00,67.13,67.37,66.98,67.06,37765.0,67.13,67.37,66.98,67.06,37765.0
2024-11-08 10:30:00,67.0,67.32,66.96,67.1,68472.0,67.0,67.32,66.96,67.1,68472.0
2024-11-08 11:00:00,67.12,67.19,66.9,67.07,15444.0,67.12,67.19,66.9,67.07,15444.0
2024-11-08 11:30:00,67.1,67.15,66.96,66.96,11204.0,67.1,67.15,66.96,66.96,11204.0
2024-11-08 12:00:00,66.98,67.12,66.94,67.02,14015.0,66.98,67.12,66.94,67.02,14015.0
2024-11-08 12:30:00,67.05,67.06,66.67,66.86,36272.0,67.05,67.06,66.67,66.86,36272.0
2024-11-08 13:00:00,66.88,67.12,66.88,67.07,10797.0,66.88,67.12,66.88,67.07,10797.0
2024-11-08 13:30:00,67.05,67.44,67.03,67.28,38638.0,67.05,67.44,67.03,67.28,38638.0
2024-11-08 14:00:00,67.28,67.39,67.21,67.33,14633.0,67.28,67.39,67.21,67.33,14633.0
2024-11-08 14:30:00,67.33,67.42,67.29,67.34,23241.0,67.33,67.42,67.29,67.34,23241.0
2024-11-08 15:00:00,67.32,67.33,67.1,67.13,22309.0,67.32,67.33,67.1,67.13,22309.0
2024-11-08 15:30:00,67.13,67.26,67.01,67.06,98411.0,67.13,67.26,67.01,67.06,98411.0
2024-11-11 09:30:00,67.21,67.95,66.99,67.42,50006.0,67.21,67.95,66.99,67.42,50006.0
2024-11-11 10:00:00,67.42,67.42,67.16,67.2,34846.0,67.42,67.42,67.16,67.2,34846.0
2024-11-11 10:30:00,67.19,67.39,67.09,67.24,58141.0,67.19,67.39,67.09,67.24,58141.0
2024-11-11 11:00:00,67.27,67.34,67.2,67.31,12630.0,67.27,67.34,67.2,67.31,12630.0
2024-11-11 11:30:00,67.32,67.59,67.16,67.25,22430.0,67.32,67.59,67.16,67.25,22430.0
2024-11-11 12:00:00,67.21,67.21,66.73,66.73,21051.0,67.21,67.21,66.73,66.73,21051.0
2024-11-11 12:30:00,66.75,66.81,66.53,66.64,41028.0,66.75,66.81,66.53,66.64,41028.0
2024-11-11 13:00:00,66.63,66.74,66.51,66.73,22887.0,66.63,66.74,66.51,66.73,22887.0
2024-11-11 13:30:00,66.75,66.8,66.67,66.77,21795.0,66.75,66.8,66.67,66.77,21795.0
2024-11-11 14:00:00,66.78,66.78,66.49,66.53,27158.0,66.78,66.78,66.49,66.53,27158.0
2024-11-11 14:30:00,66.51,66.52,66.35,66.45,26828.0,66.51,66.52,66.35,66.45,26828.0
2024-11-11 15:00:00,66.46,66.55,66.38,66.4,19761.0,66.46,66.55,66.38,66.4,19761.0
2024-11-11 15:30:00,66.39,66.48,66.32,66.37,91040.0,66.39,66.48,66.32,66.37,91040.0
2024-11-12 09:30:00,65.98,66.17,65.8,66.14,45228.0,65.98,66.17,65.8,66.14,45228.0
2024-11-12 10:00:00,66.18,66.26,65.92,66.24,51126.0,66.18,66.26,65.92,66.24,51126.0
2024-11-12 10:30:00,66.25,66.37,66.08,66.35,38542.0,66.25,66.37,66.08,66.35,38542.0
2024-11-12 11:00:00,66.36,66.65,66.33,66.65,26492.0,66.36,66.65,66.33,66.65,26492.0
2024-11-12 11:30:00,66.61,66.69,66.42,66.5,37507.0,66.61,66.69,66.42,66.5,37507.0
2024-11-12 12:00:00,66.47,66.5,66.24,66.31,24778.0,66.47,66.5,66.24,66.31,24778.0
2024-11-12 12:30:00,66.31,66.44,66.18,66.19,36024.0,66.31,66.44,66.18,66.19,36024.0
2024-11-12 13:00:00,66.17,66.35,66.15,66.32,26941.0,66.17,66.35,66.15,66.32,26941.0
2024-11-12 13:30:00,66.33,66.42,66.24,66.35,30598.0,66.33,66.42,66.24,66.35,30598.0
2024-11-12 14:00:00,66.34,66.37,66.12,66.35,32992.0,66.34,66.37,66.12,66.35,32992.0
2024-11-12 14:30:00,66.35,66.52,66.3,66.4,29026.0,66.35,66.52,66.3,66.4,29026.0
2024-11-12 15:00:00,66.39,66.42,66.28,66.37,35935.0,66.39,66.42,66.28,66.37,35935.0
2024-11-12 15:30:00,66.36,66.49,66.11,66.12,149481.0,66.36,66.49,66.11,66.12,149481.0
2024-11-13 09:30:00,66.18,67.0,66.14,66.78,62639.0,66.18,67.0,66.14,66.78,62639.0
2024-11-13 10:00:00,66.77,66.77,66.01,66.19,85526.0,66.77,66.77,66.01,66.19,85526.0
2024-11-13 10:30:00,66.17,66.3,66.13,66.17,90886.0,66.17,66.3,66.13,66.17,90886.0
2024-11-13 11:00:00,66.19,66.35,66.0,66.27,49992.0,66.19,66.35,66.0,66.27,49992.0
2024-11-13 11:30:00,66.25,66.67,66.24,66.62,107173.0,66.25,66.67,66.24,66.62,107173.0
2024-11-13 12:00:00,66.59,66.98,66.58,66.81,36737.0,66.59,66.98,66.58,66.81,36737.0
2024-11-13 12:30:00,66.83,66.97,66.75,66.94,17705.0,66.83,66.97,66.75,66.94,17705.0
2024-11-13 13:00:00,66.93,66.96,66.71,66.89,24819.0,66.93,66.96,66.71,66.89,24819.0
2024-11-13 13:30:00,66.86,66.91,66.53,66.62,22051.0,66.86,66.91,66.53,66.62,22051.0
2024-11-13 14:00:00,66.67,66.73,66.62,66.66,30063.0,66.67,66.73,66.62,66.66,30063.0
2024-11-13 14:30:00,66.64,66.66,66.48,66.63,24779.0,66.64,66.66,66.48,66.63,24779.0
2024-11-13 15:00:00,66.67,66.74,66.57,66.71,29172.0,66.67,66.74,66.57,66.71,29172.0
2024-11-13 15:30:00,66.7,66.83,66.61,66.64,116348.0,66.7,66.83,66.61,66.64,116348.0
2024-11-14 09:30:00,66.46,66.65,66.26,66.27,53421.0,66.46,66.65,66.26,66.27,53421.0
2024-11-14 10:00:00,66.27,66.4,66.04,66.1,55462.0,66.27,66.4,66.04,66.1,55462.0
2024-11-14 10:30:00,66.13,66.43,66.03,66.29,30652.0,66.13,66.43,66.03,66.29,30652.0
2024-11-14 11:00:00,66.26,66.48,66.04,66.45,98069.0,66.26,66.48,66.04,66.45,98069.0
2024-11-14 11:30:00,66.45,67.0,66.34,66.44,79395.0,66.45,67.0,66.34,66.44,79395.0
2024-11-14 12:00:00,66.44,66.63,66.32,66.34,77342.0,66.44,66.63,66.32,66.34,77342.0
2024-11-14 12:30:00,66.31,66.49,66.21,66.45,44344.0,66.31,66.49,66.21,66.45,44344.0
2024-11-14 13:00:00,66.49,66.61,66.38,66.57,31369.0,66.49,66.61,66.38,66.57,31369.0
2024-11-14 13:30:00,66.57,66.67,66.48,66.61,22055.0,66.57,66.67,66.48,66.61,22055.0
2024-11-14 14:00:00,66.63,66.72,66.47,66.55,27068.0,66.63,66.72,66.47,66.55,27068.0
2024-11-14 14:30:00,66.54,66.62,66.12,66.25,54957.0,66.54,66.62,66.12,66.25,54957.0
2024-11-14 15:00:00,66.22,66.22,66.02,66.17,46167.0,66.22,66.22,66.02,66.17,46167.0
2024-11-14 15:30:00,66.17,66.17,65.53,65.6,144193.0,66.17,66.17,65.53,65.6,144193.0
2024-11-15 09:30:00,66.05,66.05,64.56,64.87,57937.0,66.05,66.05,64.56,64.87,57937.0
2024-11-15 10:00:00,64.88,64.91,64.3,64.45,37784.0,64.88,64.91,64.3,64.45,37784.0
2024-11-15 10:30:00,64.42,64.48,63.66,63.7,59759.0,64.42,64.48,63.66,63.7,59759.0
2024-11-15 11:00:00,63.75,64.13,63.68,64.06,49996.0,63.75,64.13,63.68,64.06,49996.0
2024-11-15 11:30:00,64.07,64.08,63.78,64.02,48196.0,64.07,64.08,63.78,64.02,48196.0
2024-11-15 12:00:00,64.04,64.05,63.6,63.72,72366.0,64.04,64.05,63.6,63.72,72366.0
2024-11-15 12:30:00,63.68,63.75,63.38,63.4,46036.0,63.68,63.75,63.38,63.4,46036.0
2024-11-15 13:00:00,63.43,63.53,63.33,63.5,41246.0,63.43,63.53,63.33,63.5,41246.0
2024-11-15 13:30:00,63.52,63.64,63.41,63.52,44127.0,63.52,63.64,63.41,63.52,44127.0
2024-11-15 14:00:00,63.52,63.72,63.45,63.48,88672.0,63.52,63.72,63.45,63.48,88672.0
2024-11-15 14:30:00,63.47,63.63,63.3,63.5,129940.0,63.47,63.63,63.3,63.5,129940.0
2024-11-15 15:00:00,63.48,63.51,63.38,63.46,49599.0,63.48,63.51,63.38,63.46,49599.0
2024-11-15 15:30:00,63.47,63.5,63.22,63.45,188107.0,63.47,63.5,63.22,63.45,188107.0
2024-11-18 09:30:00,63.15,63.52,62.88,62.97,134790.0,63.15,63.52,62.88,62.97,134790.0
2024-11-18 10:00:00,62.98,63.35,62.94,63.08,65303.0,62.98,63.35,62.94,63.08,65303.0
2024-11-18 10:30:00,63.08,63.27,62.73,62.73,28372.0,63.08,63.27,62.73,62.73,28372.0
2024-11-18 11:00:00,62.69,62.77,62.37,62.38,33301.0,62.69,62.77,62.37,62.38,33301.0
2024-11-18 11:30:00,62.39,62.44,61.95,62.14,55123.0,62.39,62.44,61.95,62.14,55123.0
2024-11-18 12:00:00,62.12,62.24,62.07,62.22,28342.0,62.12,62.24,62.07,62.22,28342.0
2024-11-18 12:30:00,62.21,62.21,62.06,62.09,43431.0,62.21,62.21,62.06,62.09,43431.0
2024-11-18 13:00:00,62.06,62.06,61.7,61.79,60965.0,62.06,62.06,61.7,61.79,60965.0
2024-11-18 13:30:00,61.77,62.02,61.75,61.95,73247.0,61.77,62.02,61.75,61.95,73247.0
2024-11-18 14:00:00,61.94,61.98,61.4,61.55,76465.0,61.94,61.98,61.4,61.55,76465.0
2024-11-18 14:30:00,61.56,62.08,61.54,62.08,98162.0,61.56,62.08,61.54,62.08,98162.0
2024-11-18 15:00:00,62.08,62.29,62.04,62.11,68983.0,62.08,62.29,62.04,62.11,68983.0
2024-11-18 15:30:00,62.12,62.3,61.8,61.92,236734.0,62.12,62.3,61.8,61.92,236734.0
2024-11-19 09:30:00,61.6,61.92,61.15,61.33,168091.0,61.6,61.92,61.15,61.33,168091.0
2024-11-19 10:00:00,61.31,61.61,61.22,61.48,123682.0,61.31,61.61,61.22,61.48,123682.0
2024-11-19 10:30:00,61.49,61.63,61.32,61.45,122425.0,61.49,61.63,61.32,61.45,122425.0
2024-11-19 11:00:00,61.46,61.69,61.3,61.55,125727.0,61.46,61.69,61.3,61.55,125727.0
2024-11-19 11:30:00,61.57,62.0,61.51,61.96,68532.0,61.57,62.0,61.51,61.96,68532.0
2024-11-19 12:00:00,61.95,62.01,61.83,61.91,47784.0,61.95,62.01,61.83,61.91,47784.0
2024-11-19 12:30:00,61.93,61.93,61.69,61.8,40959.0,61.93,61.93,61.69,61.8,40959.0
2024-11-19 13:00:00,61.79,61.85,61.61,61.64,39552.0,61.79,61.85,61.61,61.64,39552.0
2024-11-19 13:30:00,61.65,61.95,61.55,61.93,66731.0,61.65,61.95,61.55,61.93,66731.0
2024-11-19 14:00:00,61.93,61.96,61.69,61.75,34713.0,61.93,61.96,61.69,61.75,34713.0
2024-11-19 14:30:00,61.73,61.8,61.57,61.62,47313.0,61.73,61.8,61.57,61.62,47313.0
2024-11-19 15:00:00,61.62,61.75,61.57,61.7,54963.0,61.62,61.75,61.57,61.7,54963.0
2024-11-19 15:30:00,61.71,62.03,61.69,61.98,185940.0,61.71,62.03,61.69,61.98,185940.0
2024-11-20 09:30:00,61.97,62.22,61.61,62.0,56519.0,61.97,62.22,61.61,62.0,56519.0
2024-11-20 10:00:00,62.01,62.35,61.8,62.34,33326.0,62.01,62.35,61.8,62.34,33326.0
2024-11-20 10:30:00,62.39,62.54,62.28,62.43,40764.0,62.39,62.54,62.28,62.43,40764.0
2024-11-20 11:00:00,62.45,62.46,61.98,62.03,25432.0,62.45,62.46,61.98,62.03,25432.0
2024-11-20 11:30:00,62.0,62.25,61.87,62.19,19110.0,62.0,62.25,61.87,62.19,19110.0
2024-11-20 12:00:00,62.2,62.25,61.98,62.12,28121.0,62.2,62.25,61.98,62.12,28121.0
2024-11-20 12:30:00,62.13,62.26,62.1,62.11,19385.0,62.13,62.26,62.1,62.11,19385.0
2024-11-20 13:00:00,62.12,62.17,62.02,62.14,19637.0,62.12,62.17,62.02,62.14,19637.0
2024-11-20 13:30:00,62.12,62.3,62.12,62.28,22355.0,62.12,62.3,62.12,62.28,22355.0
2024-11-20 14:00:00,62.28,62.34,62.07,62.11,23498.0,62.28,62.34,62.07,62.11,23498.0
2024-11-20 14:30:00,62.15,62.44,62.14,62.36,32660.0,62.15,62.44,62.14,62.36,32660.0
2024-11-20 15:00:00,62.36,62.45,62.25,62.43,29983.0,62.36,62.45,62.25,62.43,29983.0
2024-11-20 15:30:00,62.44,62.7,62.42,62.59,149342.0,62.44,62.7,62.42,62.59,149342.0
2024-11-21 09:30:00,62.4,62.63,61.62,61.73,72776.0,62.4,62.63,61.62,61.73,72776.0
2024-11-21 10:00:00,61.72,61.97,61.41,61.68,58183.0,61.72,61.97,61.41,61.68,58183.0
2024-11-21 10:30:00,61.66,62.25,61.6,62.18,20608.0,61.66,62.25,61.6,62.18,20608.0
2024-11-21 11:00:00,62.2,62.48,62.02,62.39,28442.0,62.2,62.48,62.02,62.39,28442.0
2024-11-21 11:30:00,62.39,62.64,62.34,62.61,27929.0,62.39,62.64,62.34,62.61,27929.0
2024-11-21 12:00:00,62.57,62.78,62.5,62.76,26087.0,62.57,62.78,62.5,62.76,26087.0
2024-11-21 12:30:00,62.76,63.24,62.7,63.17,41122.0,62.76,63.24,62.7,63.17,41122.0
2024-11-21 13:00:00,63.15,63.35,63.06,63.24,32904.0,63.15,63.35,63.06,63.24,32904.0
2024-11-21 13:30:00,63.27,63.54,63.2,63.27,63642.0,63.27,63.54,63.2,63.27,63642.0
2024-11-21 14:00:00,63.25,63.38,63.09,63.22,38318.0,63.25,63.38,63.09,63.22,38318.0
2024-11-21 14:30:00,63.2,63.57,63.12,63.46,64566.0,63.2,63.57,63.12,63.46,64566.0
2024-11-21 15:00:00,63.45,63.76,63.39,63.62,61051.0,63.45,63.76,63.39,63.62,61051.0
2024-11-21 15:30:00,63.63,63.65,63.37,63.48,118747.0,63.63,63.65,63.37,63.48,118747.0
2024-11-22 09:30:00,63.88,64.42,63.78,64.03,45961.0,63.88,64.42,63.78,64.03,45961.0
2024-11-22 10:00:00,64.04,64.08,63.81,63.83,19268.0,64.04,64.08,63.81,63.83,19268.0
2024-11-22 10:30:00,63.83,63.95,63.78,63.9,17308.0,63.83,63.95,63.78,63.9,17308.0
2024-11-22 11:00:00,63.9,64.19,63.82,64.14,35495.0,63.9,64.19,63.82,64.14,35495.0
2024-11-22 11:30:00,64.11,64.35,64.08,64.31,36636.0,64.11,64.35,64.08,64.31,36636.0
2024-11-22 12:00:00,64.31,64.38,64.15,64.19,24172.0,64.31,64.38,64.15,64.19,24172.0
2024-11-22 12:30:00,64.23,64.32,64.13,64.28,48528.0,64.23,64.32,64.13,64.28,48528.0
2024-11-22 13:00:00,64.3,64.43,64.23,64.39,25567.0,64.3,64.43,64.23,64.39,25567.0
2024-11-22 13:30:00,64.36,64.41,64.17,64.27,25964.0,64.36,64.41,64.17,64.27,25964.0
2024-11-22 14:00:00,64.26,64.41,64.19,64.39,30915.0,64.26,64.41,64.19,64.39,30915.0
2024-11-22 14:30:00,64.41,64.45,64.21,64.22,30762.0,64.41,64.45,64.21,64.22,30762.0
2024-11-22 15:00:00,64.22,64.25,64.1,64.12,36420.0,64.22,64.25,64.1,64.12,36420.0
2024-11-22 15:30:00,64.14,64.46,64.12,64.26,216597.0,64.14,64.46,64.12,64.26,216597.0
2024-11-25 09:30:00,64.45,65.26,64.31,64.66,72664.0,64.45,65.26,64.31,64.66,72664.0
2024-11-25 10:00:00,64.67,65.42,64.52,65.2,57618.0,64.67,65.42,64.52,65.2,57618.0
2024-11-25 10:30:00,65.2,65.44,65.11,65.32,36749.0,65.2,65.44,65.11,65.32,36749.0
2024-11-25 11:00:00,65.32,65.38,65.06,65.18,45098.0,65.32,65.38,65.06,65.18,45098.0
2024-11-25 11:30:00,65.18,65.27,65.02,65.2,84368.0,65.18,65.27,65.02,65.2,84368.0
2024-11-25 12:00:00,65.18,65.36,65.09,65.3,81524.0,65.18,65.36,65.09,65.3,81524.0
2024-11-25 12:30:00,65.29,65.69,65.23,65.63,88450.0,65.29,65.69,65.23,65.63,88450.0
2024-11-25 13:00:00,65.63,65.63,65.25,65.31,93501.0,65.63,65.63,65.25,65.31,93501.0
2024-11-25 13:30:00,65.28,65.35,65.11,65.25,48042.0,65.28,65.35,65.11,65.25,48042.0
2024-11-25 14:00:00,65.26,65.34,65.13,65.16,74287.0,65.26,65.34,65.13,65.16,74287.0
2024-11-25 14:30:00,65.14,65.27,65.04,65.27,56023.0,65.14,65.27,65.04,65.27,56023.0
2024-11-25 15:00:00,65.27,65.52,65.24,65.5,82136.0,65.27,65.52,65.24,65.5,82136.0
2024-11-25 15:30:00,65.5,65.59,64.94,65.11,245249.0,65.5,65.59,64.94,65.11,245249.0
2024-11-26 09:30:00,65.0,65.09,64.28,64.69,42287.0,65.0,65.09,64.28,64.69,42287.0
2024-11-26 10:00:00,64.66,64.7,64.44,64.45,28382.0,64.66,64.7,64.44,64.45,28382.0
2024-11-26 10:30:00,64.48,64.53,64.11,64.32,33291.0,64.48,64.53,64.11,64.32,33291.0
2024-11-26 11:00:00,64.29,64.49,64.13,64.49,50559.0,64.29,64.49,64.13,64.49,50559.0
2024-11-26 11:30:00,64.49,64.56,64.35,64.54,48635.0,64.49,64.56,64.35,64.54,48635.0
2024-11-26 12:00:00,64.53,64.79,64.49,64.68,21247.0,64.53,64.79,64.49,64.68,21247.0
2024-11-26 12:30:00,64.7,64.98,64.67,64.89,32496.0,64.7,64.98,64.67,64.89,32496.0
2024-11-26 13:00:00,64.89,64.99,64.78,64.81,22973.0,64.89,64.99,64.78,64.81,22973.0
2024-11-26 13:30:00,64.82,64.95,64.77,64.88,23869.0,64.82,64.95,64.77,64.88,23869.0
2024-11-26 14:00:00,64.88,64.95,64.65,64.71,25696.0,64.88,64.95,64.65,64.71,25696.0
2024-11-26 14:30:00,64.72,64.97,64.61,64.95,92087.0,64.72,64.97,64.61,64.95,92087.0
2024-11-26 15:00:00,64.91,64.98,64.83,64.89,15944.0,64.91,64.98,64.83,64.89,15944.0
2024-11-26 15:30:00,64.88,65.02,64.81,64.88,112337.0,64.88,65.02,64.81,64.88,112337.0
2024-11-27 09:30:00,65.16,65.16,64.73,64.91,49072.0,65.16,65.16,64.73,64.91,49072.0
2024-11-27 10:00:00,64.91,65.09,64.8,64.83,30766.0,64.91,65.09,64.8,64.83,30766.0
2024-11-27 10:30:00,64.84,65.14,64.64,65.14,28421.0,64.84,65.14,64.64,65.14,28421.0
2024-11-27 11:00:00,65.17,65.27,65.01,65.07,20251.0,65.17,65.27,65.01,65.07,20251.0
2024-11-27 11:30:00,65.05,65.36,65.03,65.23,29478.0,65.05,65.36,65.03,65.23,29478.0
2024-11-27 12:00:00,65.26,65.26,64.93,64.96,30723.0,65.26,65.26,64.93,64.96,30723.0
2024-11-27 12:30:00,64.95,65.02,64.87,64.98,39015.0,64.95,65.02,64.87,64.98,39015.0
2024-11-27 13:00:00,65.0,65.02,64.85,64.86,14817.0,65.0,65.02,64.85,64.86,14817.0
2024-11-27 13:30:00,64.86,64.9,64.71,64.89,31355.0,64.86,64.9,64.71,64.89,31355.0
2024-11-27 14:00:00,64.88,65.16,64.8,65.1,21183.0,64.88,65.16,64.8,65.1,21183.0
2024-11-27 14:30:00,65.09,65.23,65.05,65.14,20393.0,65.09,65.23,65.05,65.14,20393.0
2024-11-27 15:00:00,65.12,65.22,65.02,65.12,24287.0,65.12,65.22,65.02,65.12,24287.0
2024-11-27 15:30:00,65.12,65.52,65.12,65.4,140111.0,65.12,65.52,65.12,65.4,140111.0
2024-11-29 09:30:00,65.29,65.64,65.23,65.35,34527.0,65.29,65.64,65.23,65.35,34527.0
2024-11-29 10:00:00,65.31,65.69,65.26,65.58,27525.0,65.31,65.69,65.26,65.58,27525.0
2024-11-29 10:30:00,65.59,65.88,65.56,65.86,19126.0,65.59,65.88,65.56,65.86,19126.0
2024-11-29 11:00:00,65.87,65.88,65.67,65.72,69694.0,65.87,65.88,65.67,65.72,69694.0
2024-11-29 11:30:00,65.69,65.82,65.68,65.77,23838.0,65.69,65.82,65.68,65.77,23838.0
2024-11-29 12:00:00,65.78,65.98,65.78,65.95,26161.0,65.78,65.98,65.78,65.95,26161.0
2024-11-29 12:30:00,65.97,66.17,65.92,66.03,117118.0,65.97,66.17,65.92,66.03,117118.0
2024-12-02 09:30:00,65.71,65.82,65.46,65.53,25470.0,65.71,65.82,65.46,65.53,25470.0
2024-12-02 10:00:00,65.55,65.72,65.47,65.71,20365.0,65.55,65.72,65.47,65.71,20365.0
2024-12-02 10:30:00,65.69,65.86,65.63,65.71,18933.0,65.69,65.86,65.63,65.71,18933.0
2024-12-02 11:00:00,65.69,65.76,65.17,65.32,32727.0,65.69,65.76,65.17,65.32,32727.0
2024-12-02 11:30:00,65.36,65.36,65.2,65.29,15991.0,65.36,65.36,65.2,65.29,15991.0
2024-12-02 12:00:00,65.34,65.59,65.28,65.57,15922.0,65.34,65.59,65.28,65.57,15922.0
2024-12-02 12:30:00,65.56,65.69,65.43,65.65,27132.0,65.56,65.69,65.43,65.65,27132.0
2024-12-02 13:00:00,65.65,65.76,65.62,65.67,15624.0,65.65,65.76,65.62,65.67,15624.0
2024-12-02 13:30:00,65.71,65.84,65.65,65.65,13825.0,65.71,65.84,65.65,65.65,13825.0
2024-12-02 14:00:00,65.68,65.68,65.1,65.1,22095.0,65.68,65.68,65.1,65.1,22095.0
2024-12-02 14:30:00,65.13,65.35,65.05,65.32,36646.0,65.13,65.35,65.05,65.32,36646.0
2024-12-02 15:00:00,65.3,65.43,65.0,65.34,30661.0,65.3,65.43,65.0,65.34,30661.0
2024-12-02 15:30:00,65.31,65.46,64.97,65.0,179512.0,65.31,65.46,64.97,65.0,179512.0
2024-12-03 09:30:00,64.71,65.13,63.86,63.93,72877.0,64.71,65.13,63.86,63.93,72877.0
2024-12-03 10:00:00,63.9,64.13,63.56,63.95,39726.0,63.9,64.13,63.56,63.95,39726.0
2024-12-03 10:30:00,63.97,64.0,63.76,63.98,55161.0,63.97,64.0,63.76,63.98,55161.0
2024-12-03 11:00:00,63.98,64.28,63.77,64.13,27558.0,63.98,64.28,63.77,64.13,27558.0
2024-12-03 11:30:00,64.11,64.24,64.0,64.07,25203.0,64.11,64.24,64.0,64.07,25203.0
2024-12-03 12:00:00,64.07,64.07,63.77,63.77,33603.0,64.07,64.07,63.77,63.77,33603.0
2024-12-03 12:30:00,63.75,63.86,63.66,63.86,24628.0,63.75,63.86,63.66,63.86,24628.0
2024-12-03 13:00:00,63.88,63.89,63.56,63.57,22519.0,63.88,63.89,63.56,63.57,22519.0
2024-12-03 13:30:00,63.57,63.68,63.45,63.59,35754.0,63.57,63.68,63.45,63.59,35754.0
2024-12-03 14:00:00,63.57,63.7,63.49,63.64,24116.0,63.57,63.7,63.49,63.64,24116.0
2024-12-03 14:30:00,63.65,63.68,63.57,63.61,25441.0,63.65,63.68,63.57,63.61,25441.0
2024-12-03 15:00:00,63.62,63.65,63.38,63.4,63039.0,63.62,63.65,63.38,63.4,63039.0
2024-12-03 15:30:00,63.4,63.42,63.09,63.15,127179.0,63.4,63.42,63.09,63.15,127179.0
2024-12-04 09:30:00,63.14,63.96,62.84,63.78,48820.0,63.14,63.96,62.84,63.78,48820.0
2024-12-04 10:00:00,63.78,64.35,63.73,64.14,50743.0,63.78,64.35,63.73,64.14,50743.0
2024-12-04 10:30:00,64.21,65.46,64.14,65.45,499103.0,64.21,65.46,64.14,65.45,499103.0
2024-12-04 11:00:00,65.44,65.96,65.3,65.81,63132.0,65.44,65.96,65.3,65.81,63132.0
2024-12-04 11:30:00,65.8,65.87,65.18,65.47,65917.0,65.8,65.87,65.18,65.47,65917.0
2024-12-04 12:00:00,65.47,66.38,65.4,66.34,242162.0,65.47,66.38,65.4,66.34,242162.0
2024-12-04 12:30:00,66.34,66.39,65.74,65.76,131001.0,66.34,66.39,65.74,65.76,131001.0
2024-12-04 13:00:00,65.73,65.82,65.53,65.66,40198.0,65.73,65.82,65.53,65.66,40198.0
2024-12-04 13:30:00,65.64,65.96,65.57,65.87,41186.0,65.64,65.96,65.57,65.87,41186.0
2024-12-04 14:00:00,65.85,66.06,65.85,65.99,25668.0,65.85,66.06,65.85,65.99,25668.0
2024-12-04 14:30:00,65.98,66.55,65.98,66.4,68635.0,65.98,66.55,65.98,66.4,68635.0
2024-12-04 15:00:00,66.39,66.5,65.78,65.92,158855.0,66.39,66.5,65.78,65.92,158855.0
2024-12-04 15:30:00,65.9,66.71,65.8,66.48,366793.0,65.9,66.71,65.8,66.48,366793.0
2024-12-05 09:30:00,66.1,66.9,66.05,66.57,592596.0,66.1,66.9,66.05,66.57,592596.0
2024-12-05 10:00:00,66.67,66.92,65.99,66.26,204809.0,66.67,66.92,65.99,66.26,204809.0
2024-12-05 10:30:00,66.26,66.35,65.66,65.84,136191.0,66.26,66.35,65.66,65.84,136191.0
2024-12-05 11:00:00,65.84,66.11,65.69,66.08,92024.0,65.84,66.11,65.69,66.08,92024.0
2024-12-05 11:30:00,66.08,66.39,65.97,66.31,91933.0,66.08,66.39,65.97,66.31,91933.0
2024-12-05 12:00:00,66.31,66.34,65.8,65.97,85435.0,66.31,66.34,65.8,65.97,85435.0
2024-12-05 12:30:00,65.98,66.05,65.89,65.94,89923.0,65.98,66.05,65.89,65.94,89923.0
2024-12-05 13:00:00,65.91,65.95,65.6,65.81,167941.0,65.91,65.95,65.6,65.81,167941.0
2024-12-05 13:30:00,65.8,65.8,65.38,65.58,79760.0,65.8,65.8,65.38,65.58,79760.0
2024-12-05 14:00:00,65.53,66.04,65.51,65.99,100448.0,65.53,66.04,65.51,65.99,100448.0
2024-12-05 14:30:00,65.99,66.17,65.86,65.99,114234.0,65.99,66.17,65.86,65.99,114234.0
2024-12-05 15:00:00,65.97,66.16,65.94,65.98,125289.0,65.97,66.16,65.94,65.98,125289.0
2024-12-05 15:30:00,66.0,66.24,65.52,66.11,494322.0,66.0,66.24,65.52,66.11,494322.0
2024-12-06 09:30:00,66.89,67.2,66.35,66.69,41493.0,66.89,67.2,66.35,66.69,41493.0
2024-12-06 10:00:00,66.75,67.0,66.2,66.25,475419.0,66.75,67.0,66.2,66.25,475419.0
2024-12-06 10:30:00,66.26,66.4,65.79,66.09,15942.0,66.26,66.4,65.79,66.09,15942.0
2024-12-06 11:00:00,66.17,66.53,65.94,66.37,41021.0,66.17,66.53,65.94,66.37,41021.0
2024-12-06 11:30:00,66.36,66.65,66.35,66.6,11345.0,66.36,66.65,66.35,66.6,11345.0
2024-12-06 12:00:00,66.6,66.6,66.29,66.38,39831.0,66.6,66.6,66.29,66.38,39831.0
2024-12-06 12:30:00,66.39,66.45,66.28,66.36,19433.0,66.39,66.45,66.28,66.36,19433.0
2024-12-06 13:00:00,66.38,66.62,66.38,66.52,22671.0,66.38,66.62,66.38,66.52,22671.0
2024-12-06 13:30:00,66.48,66.49,66.17,66.31,23212.0,66.48,66.49,66.17,66.31,23212.0
2024-12-06 14:00:00,66.3,66.52,66.25,66.45,21514.0,66.3,66.52,66.25,66.45,21514.0
2024-12-06 14:30:00,66.49,66.57,66.35,66.56,57763.0,66.49,66.57,66.35,66.56,57763.0
2024-12-06 15:00:00,66.52,66.74,66.44,66.61,39130.0,66.52,66.74,66.44,66.61,39130.0
2024-12-06 15:30:00,66.64,67.08,66.55,66.74,182404.0,66.64,67.08,66.55,66.74,182404.0
2024-12-09 09:30:00,66.28,67.3,66.28,67.23,48547.0,66.28,67.3,66.28,67.23,48547.0
2024-12-09 10:00:00,67.32,67.44,67.04,67.26,31747.0,67.32,67.44,67.04,67.26,31747.0
2024-12-09 10:30:00,67.39,67.87,67.36,67.73,53565.0,67.39,67.87,67.36,67.73,53565.0
2024-12-09 11:00:00,67.81,67.84,67.32,67.6,71706.0,67.81,67.84,67.32,67.6,71706.0
2024-12-09 11:30:00,67.57,67.65,67.29,67.42,32756.0,67.57,67.65,67.29,67.42,32756.0
2024-12-09 12:00:00,67.42,67.51,67.27,67.51,33494.0,67.42,67.51,67.27,67.51,33494.0
2024-12-09 12:30:00,67.45,67.46,66.99,67.0,28056.0,67.45,67.46,66.99,67.0,28056.0
2024-12-09 13:00:00,67.03,67.57,66.92,67.23,300498.0,67.03,67.57,66.92,67.23,300498.0
2024-12-09 13:30:00,67.22,67.61,67.22,67.54,54518.0,67.22,67.61,67.22,67.54,54518.0
2024-12-09 14:00:00,67.47,67.66,67.33,67.43,25988.0,67.47,67.66,67.33,67.43,25988.0
2024-12-09 14:30:00,67.42,67.43,66.7,66.72,194176.0,67.42,67.43,66.7,66.72,194176.0
2024-12-09 15:00:00,66.78,66.82,66.44,66.75,138656.0,66.78,66.82,66.44,66.75,138656.0
2024-12-09 15:30:00,66.74,66.95,66.49,66.75,224994.0,66.74,66.95,66.49,66.75,224994.0
2024-12-10 09:30:00,67.0,67.07,66.3,66.49,25237.0,67.0,67.07,66.3,66.49,25237.0
2024-12-10 10:00:00,66.55,66.57,66.29,66.47,16652.0,66.55,66.57,66.29,66.47,16652.0
2024-12-10 10:30:00,66.48,66.71,66.46,66.63,17286.0,66.48,66.71,66.46,66.63,17286.0
2024-12-10 11:00:00,66.66,67.04,66.66,66.84,11455.0,66.66,67.04,66.66,66.84,11455.0
2024-12-10 11:30:00,66.84,66.84,66.49,66.56,21880.0,66.84,66.84,66.49,66.56,21880.0
2024-12-10 12:00:00,66.56,66.92,66.54,66.64,26755.0,66.56,66.92,66.54,66.64,26755.0
2024-12-10 12:30:00,66.61,66.93,66.61,66.87,12693.0,66.61,66.93,66.61,66.87,12693.0
2024-12-10 13:00:00,66.83,66.86,66.62,66.86,18661.0,66.83,66.86,66.62,66.86,18661.0
2024-12-10 13:30:00,66.86,67.0,66.74,66.83,24543.0,66.86,67.0,66.74,66.83,24543.0
2024-12-10 14:00:00,66.83,66.83,66.57,66.62,7634.0,66.83,66.83,66.57,66.62,7634.0
2024-12-10 14:30:00,66.59,66.87,66.54,66.87,17387.0,66.59,66.87,66.54,66.87,17387.0
2024-12-10 15:00:00,66.82,66.83,66.45,66.47,18563.0,66.82,66.83,66.45,66.47,18563.0
2024-12-10 15:30:00,66.46,66.46,66.13,66.44,93972.0,66.46,66.46,66.13,66.44,93972.0
2024-12-11 09:30:00,66.42,67.05,66.32,66.79,28243.0,66.42,67.05,66.32,66.79,28243.0
2024-12-11 10:00:00,66.8,66.8,66.29,66.3,29303.0,66.8,66.8,66.29,66.3,29303.0
2024-12-11 10:30:00,66.22,66.22,65.82,65.83,19685.0,66.22,66.22,65.82,65.83,19685.0
2024-12-11 11:00:00,65.83,65.91,65.6,65.84,23607.0,65.83,65.91,65.6,65.84,23607.0
2024-12-11 11:30:00,65.87,66.15,65.56,65.56,24845.0,65.87,66.15,65.56,65.56,24845.0
2024-12-11 12:00:00,65.56,65.89,65.49,65.84,31644.0,65.56,65.89,65.49,65.84,31644.0
2024-12-11 12:30:00,65.87,66.08,65.73,66.07,7775.0,65.87,66.08,65.73,66.07,7775.0
2024-12-11 13:00:00,66.07,66.17,65.96,65.98,25265.0,66.07,66.17,65.96,65.98,25265.0
2024-12-11 13:30:00,66.03,66.04,65.81,65.84,9743.0,66.03,66.04,65.81,65.84,9743.0
2024-12-11 14:00:00,65.81,65.9,65.74,65.88,8757.0,65.81,65.9,65.74,65.88,8757.0
2024-12-11 14:30:00,65.86,65.92,65.83,65.84,12203.0,65.86,65.92,65.83,65.84,12203.0
2024-12-11 15:00:00,65.85,65.91,65.72,65.78,26068.0,65.85,65.91,65.72,65.78,26068.0
2024-12-11 15:30:00,65.77,66.05,65.74,65.95,92066.0,65.77,66.05,65.74,65.95,92066.0
2024-12-12 09:30:00,65.45,66.03,65.35,65.5,24879.0,65.45,66.03,65.35,65.5,24879.0
2024-12-12 10:00:00,65.47,65.88,65.41,65.84,24784.0,65.47,65.88,65.41,65.84,24784.0
2024-12-12 10:30:00,65.85,66.25,65.81,66.21,14136.0,65.85,66.25,65.81,66.21,14136.0
2024-12-12 11:00:00,66.18,66.64,66.11,66.59,36441.0,66.18,66.64,66.11,66.59,36441.0
2024-12-12 11:30:00,66.59,66.65,66.17,66.22,31779.0,66.59,66.65,66.17,66.22,31779.0
2024-12-12 12:00:00,66.21,66.42,66.18,66.39,12718.0,66.21,66.42,66.18,66.39,12718.0
2024-12-12 12:30:00,66.37,66.37,66.02,66.26,24979.0,66.37,66.37,66.02,66.26,24979.0
2024-12-12 13:00:00,66.29,66.38,66.18,66.34,16784.0,66.29,66.38,66.18,66.34,16784.0
2024-12-12 13:30:00,66.35,66.49,66.28,66.32,16773.0,66.35,66.49,66.28,66.32,16773.0
2024-12-12 14:00:00,66.35,66.53,66.29,66.47,36285.0,66.35,66.53,66.29,66.47,36285.0
2024-12-12 14:30:00,66.48,66.68,66.46,66.67,48681.0,66.48,66.68,66.46,66.67,48681.0
2024-12-12 15:00:00,66.67,66.68,66.32,66.44,63040.0,66.67,66.68,66.32,66.44,63040.0
2024-12-12 15:30:00,66.44,66.53,66.25,66.26,177480.0,66.44,66.53,66.25,66.26,177480.0
2024-12-13 09:30:00,66.08,66.27,65.16,65.3,32065.0,66.08,66.27,65.16,65.3,32065.0
2024-12-13 10:00:00,65.26,65.32,64.89,65.03,26513.0,65.26,65.32,64.89,65.03,26513.0
2024-12-13 10:30:00,65.03,65.06,64.92,64.95,9002.0,65.03,65.06,64.92,64.95,9002.0
2024-12-13 11:00:00,64.96,65.27,64.95,65.25,10830.0,64.96,65.27,64.95,65.25,10830.0
2024-12-13 11:30:00,65.23,65.65,65.22,65.6,10542.0,65.23,65.65,65.22,65.6,10542.0
2024-12-13 12:00:00,65.61,65.7,65.41,65.57,13057.0,65.61,65.7,65.41,65.57,13057.0
2024-12-13 12:30:00,65.54,65.73,65.31,65.61,17250.0,65.54,65.73,65.31,65.61,17250.0
2024-12-13 13:00:00,65.65,65.88,65.63,65.8,15618.0,65.65,65.88,65.63,65.8,15618.0
2024-12-13 13:30:00,65.78,65.88,65.62,65.87,28848.0,65.78,65.88,65.62,65.87,28848.0
2024-12-13 14:00:00,65.88,65.94,65.45,65.55,22802.0,65.88,65.94,65.45,65.55,22802.0
2024-12-13 14:30:00,65.56,65.78,65.56,65.75,15041.0,65.56,65.78,65.56,65.75,15041.0
2024-12-13 15:00:00,65.76,65.99,65.75,65.98,31501.0,65.76,65.99,65.75,65.98,31501.0
2024-12-13 15:30:00,66.0,66.14,65.93,66.03,98008.0,66.0,66.14,65.93,66.03,98008.0
2024-12-16 09:30:00,66.5,66.98,66.12,66.34,78245.0,66.5,66.98,66.12,66.34,78245.0
2024-12-16 10:00:00,66.37,66.66,66.06,66.53,27686.0,66.37,66.66,66.06,66.53,27686.0
2024-12-16 10:30:00,66.57,67.03,66.57,66.88,25881.0,66.57,67.03,66.57,66.88,25881.0
2024-12-16 11:00:00,66.88,67.17,66.51,66.61,30158.0,66.88,67.17,66.51,66.61,30158.0
2024-12-16 11:30:00,66.69,66.8,66.39,66.53,39354.0,66.69,66.8,66.39,66.53,39354.0
2024-12-16 12:00:00,66.57,66.72,66.41,66.5,37509.0,66.57,66.72,66.41,66.5,37509.0
2024-12-16 12:30:00,66.48,66.52,66.29,66.37,12838.0,66.48,66.52,66.29,66.37,12838.0
2024-12-16 13:00:00,66.37,66.4,66.12,66.12,18102.0,66.37,66.4,66.12,66.12,18102.0
2024-12-16 13:30:00,66.12,66.14,65.72,65.79,42271.0,66.12,66.14,65.72,65.79,42271.0
2024-12-16 14:00:00,65.8,65.96,65.71,65.92,38239.0,65.8,65.96,65.71,65.92,38239.0
2024-12-16 14:30:00,65.94,65.96,65.59,65.78,40759.0,65.94,65.96,65.59,65.78,40759.0
2024-12-16 15:00:00,65.77,65.82,65.42,65.65,58372.0,65.77,65.82,65.42,65.65,58372.0
2024-12-16 15:30:00,65.64,65.75,65.5,65.53,130779.0,65.64,65.75,65.5,65.53,130779.0
2024-12-17 09:30:00,65.01,67.85,64.8,67.2,87662.0,65.01,67.85,64.8,67.2,87662.0
2024-12-17 10:00:00,67.2,67.44,66.82,67.05,32969.0,67.2,67.44,66.82,67.05,32969.0
2024-12-17 10:30:00,67.03,67.29,66.69,66.89,19819.0,67.03,67.29,66.69,66.89,19819.0
2024-12-17 11:00:00,66.83,67.04,66.67,66.82,23281.0,66.83,67.04,66.67,66.82,23281.0
2024-12-17 11:30:00,66.79,67.21,66.76,67.11,26302.0,66.79,67.21,66.76,67.11,26302.0
2024-12-17 12:00:00,67.12,67.14,66.92,66.94,25681.0,67.12,67.14,66.92,66.94,25681.0
2024-12-17 12:30:00,66.94,67.06,66.82,67.03,23540.0,66.94,67.06,66.82,67.03,23540.0
2024-12-17 13:00:00,67.04,67.36,67.03,67.14,32410.0,67.04,67.36,67.03,67.14,32410.0
2024-12-17 13:30:00,67.17,67.22,67.01,67.14,32600.0,67.17,67.22,67.01,67.14,32600.0
2024-12-17 14:00:00,67.09,67.56,67.09,67.43,44937.0,67.09,67.56,67.09,67.43,44937.0
2024-12-17 14:30:00,67.45,67.52,67.19,67.22,48245.0,67.45,67.52,67.19,67.22,48245.0
2024-12-17 15:00:00,67.23,67.23,66.98,67.14,52085.0,67.23,67.23,66.98,67.14,52085.0
2024-12-17 15:30:00,67.16,67.73,67.07,67.24,206639.0,67.16,67.73,67.07,67.24,206639.0
2024-12-18 09:30:00,67.19,67.58,66.96,67.21,43876.0,67.19,67.58,66.96,67.21,43876.0
2024-12-18 10:00:00,67.2,67.32,67.0,67.09,16257.0,67.2,67.32,67.0,67.09,16257.0
2024-12-18 10:30:00,67.11,67.26,67.04,67.23,14208.0,67.11,67.26,67.04,67.23,14208.0
2024-12-18 11:00:00,67.2,67.24,66.8,67.03,17229.0,67.2,67.24,66.8,67.03,17229.0
2024-12-18 11:30:00,67.03,67.09,66.55,66.74,27059.0,67.03,67.09,66.55,66.74,27059.0
2024-12-18 12:00:00,66.69,67.08,66.59,66.99,45902.0,66.69,67.08,66.59,66.99,45902.0
2024-12-18 12:30:00,66.88,67.03,66.8,66.83,46065.0,66.88,67.03,66.8,66.83,46065.0
2024-12-18 13:00:00,66.89,66.98,66.79,66.88,14612.0,66.89,66.98,66.79,66.88,14612.0
2024-12-18 13:30:00,66.96,67.0,66.71,66.72,20327.0,66.96,67.0,66.71,66.72,20327.0
2024-12-18 14:00:00,66.75,66.75,65.92,66.11,46591.0,66.75,66.75,65.92,66.11,46591.0
2024-12-18 14:30:00,66.04,66.15,65.35,65.51,32188.0,66.04,66.15,65.35,65.51,32188.0
2024-12-18 15:00:00,65.47,65.61,65.09,65.11,47129.0,65.47,65.61,65.09,65.11,47129.0
2024-12-18 15:30:00,65.14,65.27,64.6,64.65,130316.0,65.14,65.27,64.6,64.65,130316.0
2024-12-19 09:30:00,64.63,65.2,64.0,64.16,60462.0,64.63,65.2,64.0,64.16,60462.0
2024-12-19 10:00:00,64.11,64.27,63.93,64.18,114886.0,64.11,64.27,63.93,64.18,114886.0
2024-12-19 10:30:00,64.26,64.81,64.13,64.81,28854.0,64.26,64.81,64.13,64.81,28854.0
2024-12-19 11:00:00,64.75,65.27,64.46,65.25,34239.0,64.75,65.27,64.46,65.25,34239.0
2024-12-19 11:30:00,65.25,65.33,65.04,65.16,51987.0,65.25,65.33,65.04,65.16,51987.0
2024-12-19 12:00:00,65.16,65.35,64.97,65.15,32813.0,65.16,65.35,64.97,65.15,32813.0
2024-12-19 12:30:00,65.15,65.31,65.06,65.25,18097.0,65.15,65.31,65.06,65.25,18097.0
2024-12-19 13:00:00,65.23,65.35,65.04,65.34,36005.0,65.23,65.35,65.04,65.34,36005.0
2024-12-19 13:30:00,65.34,65.52,65.19,65.5,23618.0,65.34,65.52,65.19,65.5,23618.0
2024-12-19 14:00:00,65.45,65.61,65.37,65.59,13467.0,65.45,65.61,65.37,65.59,13467.0
2024-12-19 14:30:00,65.62,65.62,65.44,65.45,19325.0,65.62,65.62,65.44,65.45,19325.0
2024-12-19 15:00:00,65.47,65.53,65.42,65.45,19311.0,65.47,65.53,65.42,65.45,19311.0
2024-12-19 15:30:00,65.43,65.51,64.96,64.97,157999.0,65.43,65.51,64.96,64.97,157999.0
2024-12-20 09:30:00,64.9,65.44,64.07,65.26,119823.0,64.9,65.44,64.07,65.26,119823.0
2024-12-20 10:00:00,65.3,65.59,65.17,65.57,16496.0,65.3,65.59,65.17,65.57,16496.0
2024-12-20 10:30:00,65.62,65.94,65.51,65.94,16442.0,65.62,65.94,65.51,65.94,16442.0
2024-12-20 11:00:00,65.92,66.27,65.86,66.0,41907.0,65.92,66.27,65.86,66.0,41907.0
2024-12-20 11:30:00,65.98,66.2,65.93,66.05,37389.0,65.98,66.2,65.93,66.05,37389.0
2024-12-20 12:00:00,66.05,66.1,65.92,66.07,39825.0,66.05,66.1,65.92,66.07,39825.0
2024-12-20 12:30:00,66.03,66.06,65.94,65.95,37841.0,66.03,66.06,65.94,65.95,37841.0
2024-12-20 13:00:00,65.91,66.03,65.88,65.91,65812.0,65.91,66.03,65.88,65.91,65812.0
2024-12-20 13:30:00,65.9,65.96,65.5,65.55,39826.0,65.9,65.96,65.5,65.55,39826.0
2024-12-20 14:00:00,65.51,65.83,65.33,65.79,40623.0,65.51,65.83,65.33,65.79,40623.0
2024-12-20 14:30:00,65.79,65.85,65.37,65.38,39547.0,65.79,65.85,65.37,65.38,39547.0
2024-12-20 15:00:00,65.37,65.58,65.27,65.46,44382.0,65.37,65.58,65.27,65.46,44382.0
2024-12-20 15:30:00,65.5,65.72,65.33,65.69,127973.0,65.5,65.72,65.33,65.69,127973.0
2024-12-23 09:30:00,65.07,65.58,64.65,65.28,34464.0,65.07,65.58,64.65,65.28,34464.0
2024-12-23 10:00:00,65.33,65.58,65.13,65.35,30330.0,65.33,65.58,65.13,65.35,30330.0
2024-12-23 10:30:00,65.29,65.91,65.17,65.69,56417.0,65.29,65.91,65.17,65.69,56417.0
2024-12-23 11:00:00,65.75,66.07,65.66,65.91,26373.0,65.75,66.07,65.66,65.91,26373.0
2024-12-23 11:30:00,65.9,66.04,65.84,65.87,15624.0,65.9,66.04,65.84,65.87,15624.0
2024-12-23 12:00:00,65.91,66.0,65.66,65.73,13595.0,65.91,66.0,65.66,65.73,13595.0
2024-12-23 12:30:00,65.73,66.12,65.66,66.06,22211.0,65.73,66.12,65.66,66.06,22211.0
2024-12-23 13:00:00,66.0,66.46,65.96,66.28,23509.0,66.0,66.46,65.96,66.28,23509.0
2024-12-23 13:30:00,66.24,66.33,66.02,66.33,14493.0,66.24,66.33,66.02,66.33,14493.0
2024-12-23 14:00:00,66.29,66.33,66.21,66.22,20596.0,66.29,66.33,66.21,66.22,20596.0
2024-12-23 14:30:00,66.2,66.24,66.0,66.13,17449.0,66.2,66.24,66.0,66.13,17449.0
2024-12-23 15:00:00,66.08,66.26,66.01,66.24,21666.0,66.08,66.26,66.01,66.24,21666.0
2024-12-23 15:30:00,66.24,66.38,66.15,66.23,87796.0,66.24,66.38,66.15,66.23,87796.0
2024-12-24 09:30:00,65.96,66.53,65.24,65.75,24068.0,65.96,66.53,65.24,65.75,24068.0
2024-12-24 10:00:00,65.75,66.27,65.67,66.27,13876.0,65.75,66.27,65.67,66.27,13876.0
2024-12-24 10:30:00,66.3,66.64,66.19,66.62,37166.0,66.3,66.64,66.19,66.62,37166.0
2024-12-24 11:00:00,66.59,66.87,66.52,66.7,29909.0,66.59,66.87,66.52,66.7,29909.0
2024-12-24 11:30:00,66.66,66.98,66.57,66.86,19240.0,66.66,66.98,66.57,66.86,19240.0
2024-12-24 12:00:00,66.85,67.0,66.77,66.97,25232.0,66.85,67.0,66.77,66.97,25232.0
2024-12-24 12:30:00,66.96,67.09,66.61,66.63,91566.0,66.96,67.09,66.61,66.63,91566.0
2024-12-26 09:30:00,66.3,66.84,66.27,66.52,14570.0,66.3,66.84,66.27,66.52,14570.0
2024-12-26 10:00:00,66.36,66.92,66.3,66.87,19351.0,66.36,66.92,66.3,66.87,19351.0
2024-12-26 10:30:00,66.74,67.02,66.66,67.02,21926.0,66.74,67.02,66.66,67.02,21926.0
2024-12-26 11:00:00,67.03,67.04,66.21,66.56,53140.0,67.03,67.04,66.21,66.56,53140.0
2024-12-26 11:30:00,66.56,66.91,66.49,66.78,16745.0,66.56,66.91,66.49,66.78,16745.0
2024-12-26 12:00:00,66.86,66.86,66.69,66.73,12469.0,66.86,66.86,66.69,66.73,12469.0
2024-12-26 12:30:00,66.73,67.02,66.69,66.85,9666.0,66.73,67.02,66.69,66.85,9666.0
2024-12-26 13:00:00,66.89,66.99,66.72,66.91,13277.0,66.89,66.99,66.72,66.91,13277.0
2024-12-26 13:30:00,66.93,66.99,66.78,66.83,7980.0,66.93,66.99,66.78,66.83,7980.0
2024-12-26 14:00:00,66.84,66.96,66.65,66.65,17563.0,66.84,66.96,66.65,66.65,17563.0
2024-12-26 14:30:00,66.72,66.84,66.59,66.78,12024.0,66.72,66.84,66.59,66.78,12024.0
2024-12-26 15:00:00,66.8,66.93,66.7,66.87,20149.0,66.8,66.93,66.7,66.87,20149.0
2024-12-26 15:30:00,66.89,67.1,66.88,67.06,86005.0,66.89,67.1,66.88,67.06,86005.0
2024-12-27 09:30:00,66.78,67.47,66.62,67.06,30235.0,66.78,67.47,66.62,67.06,30235.0
2024-12-27 10:00:00,67.06,67.12,66.42,66.57,16485.0,67.06,67.12,66.42,66.57,16485.0
2024-12-27 10:30:00,66.53,66.87,66.37,66.75,17794.0,66.53,66.87,66.37,66.75,17794.0
2024-12-27 11:00:00,66.74,66.9,66.63,66.89,20650.0,66.74,66.9,66.63,66.89,20650.0
2024-12-27 11:30:00,66.89,67.08,66.62,66.79,23263.0,66.89,67.08,66.62,66.79,23263.0
2024-12-27 12:00:00,66.86,66.96,66.58,66.66,26118.0,66.86,66.96,66.58,66.66,26118.0
2024-12-27 12:30:00,66.68,66.83,66.66,66.74,13696.0,66.68,66.83,66.66,66.74,13696.0
2024-12-27 13:00:00,66.75,66.79,66.58,66.68,14102.0,66.75,66.79,66.58,66.68,14102.0
2024-12-27 13:30:00,66.68,66.89,66.61,66.86,27544.0,66.68,66.89,66.61,66.86,27544.0
2024-12-27 14:00:00,66.84,66.94,66.72,66.78,17263.0,66.84,66.94,66.72,66.78,17263.0
2024-12-27 14:30:00,66.78,67.0,66.77,67.0,13113.0,66.78,67.0,66.77,67.0,13113.0
2024-12-27 15:00:00,67.01,67.01,66.68,66.68,22444.0,67.01,67.01,66.68,66.68,22444.0
2024-12-27 15:30:00,66.67,67.0,66.55,66.92,135967.0,66.67,67.0,66.55,66.92,135967.0
2024-12-30 09:30:00,66.3,66.46,65.45,65.52,26785.0,66.3,66.46,65.45,65.52,26785.0
2024-12-30 10:00:00,65.61,65.65,65.24,65.6,18782.0,65.61,65.65,65.24,65.6,18782.0
2024-12-30 10:30:00,65.53,65.68,65.44,65.6,11040.0,65.53,65.68,65.44,65.6,11040.0
2024-12-30 11:00:00,65.6,65.77,65.39,65.72,101098.0,65.6,65.77,65.39,65.72,101098.0
2024-12-30 11:30:00,65.7,66.03,65.64,65.65,21086.0,65.7,66.03,65.64,65.65,21086.0
2024-12-30 12:00:00,65.64,66.1,65.64,66.0,61970.0,65.64,66.1,65.64,66.0,61970.0
2024-12-30 12:30:00,66.06,66.27,65.95,66.0,19672.0,66.06,66.27,65.95,66.0,19672.0
2024-12-30 13:00:00,65.94,66.31,65.9,66.0,109589.0,65.94,66.31,65.9,66.0,109589.0
2024-12-30 13:30:00,65.97,66.15,65.92,66.14,26195.0,65.97,66.15,65.92,66.14,26195.0
2024-12-30 14:00:00,66.13,66.13,65.63,65.81,46704.0,66.13,66.13,65.63,65.81,46704.0
2024-12-30 14:30:00,65.77,65.8,65.67,65.7,26842.0,65.77,65.8,65.67,65.7,26842.0
2024-12-30 15:00:00,65.68,65.89,65.61,65.78,58504.0,65.68,65.89,65.61,65.78,58504.0
2024-12-30 15:30:00,65.77,65.86,65.42,65.46,154625.0,65.77,65.86,65.42,65.46,154625.0
2024-12-31 09:30:00,65.74,66.1,65.64,65.92,29759.0,65.74,66.1,65.64,65.92,29759.0
2024-12-31 10:00:00,66.04,66.04,65.65,65.94,11882.0,66.04,66.04,65.65,65.94,11882.0
2024-12-31 10:30:00,65.9,66.16,65.85,65.86,35459.0,65.9,66.16,65.85,65.86,35459.0
2024-12-31 11:00:00,65.85,65.85,65.46,65.59,37389.0,65.85,65.85,65.46,65.59,37389.0
2024-12-31 11:30:00,65.52,65.66,65.33,65.48,22100.0,65.52,65.66,65.33,65.48,22100.0
2024-12-31 12:00:00,65.43,65.67,65.4,65.53,12688.0,65.43,65.67,65.4,65.53,12688.0
2024-12-31 12:30:00,65.53,65.73,65.48,65.73,22661.0,65.53,65.73,65.48,65.73,22661.0
2024-12-31 13:00:00,65.75,65.89,65.58,65.62,15843.0,65.75,65.89,65.58,65.62,15843.0
2024-12-31 13:30:00,65.58,65.87,65.57,65.65,13388.0,65.58,65.87,65.57,65.65,13388.0
2024-12-31 14:00:00,65.62,65.66,65.38,65.52,10589.0,65.62,65.66,65.38,65.52,10589.0
2024-12-31 14:30:00,65.52,65.67,65.36,65.62,22762.0,65.52,65.67,65.36,65.62,22762.0
2024-12-31 15:00:00,65.61,65.69,65.47,65.61,32027.0,65.61,65.69,65.47,65.61,32027.0
2024-12-31 15:30:00,65.54,65.79,65.47,65.73,92288.0,65.54,65.79,65.47,65.73,92288.0
2025-01-02 09:30:00,65.97,66.73,65.86,66.35,30285.0,65.97,66.73,65.86,66.35,30285.0
2025-01-02 10:00:00,66.16,66.47,66.12,66.19,16664.0,66.16,66.47,66.12,66.19,16664.0
2025-01-02 10:30:00,66.21,66.35,66.05,66.27,9469.0,66.21,66.35,66.05,66.27,9469.0
2025-01-02 11:00:00,66.29,66.39,66.12,66.32,11147.0,66.29,66.39,66.12,66.32,11147.0
2025-01-02 11:30:00,66.31,66.62,66.17,66.45,27984.0,66.31,66.62,66.17,66.45,27984.0
2025-01-02 12:00:00,66.43,66.68,66.43,66.59,20727.0,66.43,66.68,66.43,66.59,20727.0
2025-01-02 12:30:00,66.56,66.74,66.41,66.74,18432.0,66.56,66.74,66.41,66.74,18432.0
2025-01-02 13:00:00,66.7,66.7,66.35,66.47,32915.0,66.7,66.7,66.35,66.47,32915.0
2025-01-02 13:30:00,66.5,66.6,66.44,66.56,21407.0,66.5,66.6,66.44,66.56,21407.0
2025-01-02 14:00:00,66.53,66.61,66.44,66.58,17149.0,66.53,66.61,66.44,66.58,17149.0
2025-01-02 14:30:00,66.58,66.58,66.43,66.51,40169.0,66.58,66.58,66.43,66.51,40169.0
2025-01-02 15:00:00,66.51,66.66,66.37,66.55,85416.0,66.51,66.66,66.37,66.55,85416.0
2025-01-02 15:30:00,66.54,66.6,66.41,66.49,117628.0,66.54,66.6,66.41,66.49,117628.0
2025-01-03 09:30:00,66.65,67.0,66.44,66.55,22306.0,66.65,67.0,66.44,66.55,22306.0
2025-01-03 10:00:00,66.44,66.94,66.44,66.77,18205.0,66.44,66.94,66.44,66.77,18205.0
2025-01-03 10:30:00,66.71,67.0,66.7,66.83,11686.0,66.71,67.0,66.7,66.83,11686.0
2025-01-03 11:00:00,66.85,66.89,66.67,66.82,8110.0,66.85,66.89,66.67,66.82,8110.0
2025-01-03 11:30:00,66.82,67.11,66.77,67.04,9821.0,66.82,67.11,66.77,67.04,9821.0
2025-01-03 12:00:00,67.03,67.17,66.89,66.91,8638.0,67.03,67.17,66.89,66.91,8638.0
2025-01-03 12:30:00,66.92,67.06,66.76,66.82,25945.0,66.92,67.06,66.76,66.82,25945.0
2025-01-03 13:00:00,66.89,67.08,66.84,67.07,8764.0,66.89,67.08,66.84,67.07,8764.0
2025-01-03 13:30:00,67.12,67.23,67.09,67.23,23729.0,67.12,67.23,67.09,67.23,23729.0
2025-01-03 14:00:00,67.25,67.28,67.08,67.13,19420.0,67.25,67.28,67.08,67.13,19420.0
2025-01-03 14:30:00,67.11,67.26,67.11,67.17,19791.0,67.11,67.26,67.11,67.17,19791.0
2025-01-03 15:00:00,67.16,67.5,66.87,66.92,41464.0,67.16,67.5,66.87,66.92,41464.0
2025-01-03 15:30:00,66.9,66.93,66.6,66.87,197298.0,66.9,66.93,66.6,66.87,197298.0
2025-01-06 09:30:00,66.93,67.4,66.83,66.92,27772.0,66.93,67.4,66.83,66.92,27772.0
2025-01-06 10:00:00,66.95,67.37,66.7,67.36,32348.0,66.95,67.37,66.7,67.36,32348.0
2025-01-06 10:30:00,67.38,67.71,67.29,67.61,75458.0,67.38,67.71,67.29,67.61,75458.0
2025-01-06 11:00:00,67.69,67.75,67.35,67.42,12708.0,67.69,67.75,67.35,67.42,12708.0
2025-01-06 11:30:00,67.41,67.7,67.35,67.54,28994.0,67.41,67.7,67.35,67.54,28994.0
2025-01-06 12:00:00,67.53,67.64,67.4,67.4,23430.0,67.53,67.64,67.4,67.4,23430.0
2025-01-06 12:30:00,67.43,67.47,67.25,67.45,60466.0,67.43,67.47,67.25,67.45,60466.0
2025-01-06 13:00:00,67.4,67.54,67.28,67.52,39503.0,67.4,67.54,67.28,67.52,39503.0
2025-01-06 13:30:00,67.52,67.62,67.41,67.52,21186.0,67.52,67.62,67.41,67.52,21186.0
2025-01-06 14:00:00,67.52,67.52,67.16,67.16,16032.0,67.52,67.52,67.16,67.16,16032.0
2025-01-06 14:30:00,67.15,67.27,67.0,67.22,33046.0,67.15,67.27,67.0,67.22,33046.0
2025-01-06 15:00:00,67.19,67.26,67.12,67.26,50562.0,67.19,67.26,67.12,67.26,50562.0
2025-01-06 15:30:00,67.26,67.43,67.0,67.07,167094.0,67.26,67.43,67.0,67.07,167094.0
2025-01-07 09:30:00,67.07,68.24,66.91,68.05,122975.0,67.07,68.24,66.91,68.05,122975.0
2025-01-07 10:00:00,68.02,68.61,67.72,68.59,63195.0,68.02,68.61,67.72,68.59,63195.0
2025-01-07 10:30:00,68.52,68.66,68.23,68.46,36734.0,68.52,68.66,68.23,68.46,36734.0
2025-01-07 11:00:00,68.37,68.55,68.2,68.24,42295.0,68.37,68.55,68.2,68.24,42295.0
2025-01-07 11:30:00,68.17,68.4,67.99,68.28,27240.0,68.17,68.4,67.99,68.28,27240.0
2025-01-07 12:00:00,68.28,68.52,68.2,68.42,29212.0,68.28,68.52,68.2,68.42,29212.0
2025-01-07 12:30:00,68.44,68.45,68.15,68.26,25654.0,68.44,68.45,68.15,68.26,25654.0
2025-01-07 13:00:00,68.28,68.85,68.24,68.85,36228.0,68.28,68.85,68.24,68.85,36228.0
2025-01-07 13:30:00,68.83,68.85,68.38,68.39,22829.0,68.83,68.85,68.38,68.39,22829.0
2025-01-07 14:00:00,68.34,68.66,68.27,68.54,45791.0,68.34,68.66,68.27,68.54,45791.0
2025-01-07 14:30:00,68.58,68.59,68.38,68.48,39704.0,68.58,68.59,68.38,68.48,39704.0
2025-01-07 15:00:00,68.48,68.5,68.04,68.06,36889.0,68.48,68.5,68.04,68.06,36889.0
2025-01-07 15:30:00,68.06,68.12,67.81,67.87,180566.0,68.06,68.12,67.81,67.87,180566.0
2025-01-08 09:30:00,67.9,69.38,67.42,69.19,89336.0,67.9,69.38,67.42,69.19,89336.0
2025-01-08 10:00:00,69.19,69.7,69.04,69.1,74199.0,69.19,69.7,69.04,69.1,74199.0
2025-01-08 10:30:00,69.11,69.52,69.03,69.34,58122.0,69.11,69.52,69.03,69.34,58122.0
2025-01-08 11:00:00,69.26,69.46,68.93,69.16,53514.0,69.26,69.46,68.93,69.16,53514.0
2025-01-08 11:30:00,69.11,69.32,68.97,69.13,60724.0,69.11,69.32,68.97,69.13,60724.0
2025-01-08 12:00:00,69.06,69.13,68.71,68.88,43755.0,69.06,69.13,68.71,68.88,43755.0
2025-01-08 12:30:00,68.89,68.99,68.63,68.88,29245.0,68.89,68.99,68.63,68.88,29245.0
2025-01-08 13:00:00,68.81,68.96,68.7,68.87,28627.0,68.81,68.96,68.7,68.87,28627.0
2025-01-08 13:30:00,68.93,69.37,68.88,69.0,111171.0,68.93,69.37,68.88,69.0,111171.0
2025-01-08 14:00:00,68.87,69.32,68.87,69.17,58328.0,68.87,69.32,68.87,69.17,58328.0
2025-01-08 14:30:00,69.16,69.2,68.6,68.66,50030.0,69.16,69.2,68.6,68.66,50030.0
2025-01-08 15:00:00,68.68,68.74,68.36,68.53,68627.0,68.68,68.74,68.36,68.53,68627.0
2025-01-08 15:30:00,68.55,68.61,68.26,68.38,127880.0,68.55,68.61,68.26,68.38,127880.0
2025-01-10 09:30:00,67.36,67.94,67.13,67.24,49949.0,67.36,67.94,67.13,67.24,49949.0
2025-01-10 10:00:00,67.24,67.39,66.79,66.93,21366.0,67.24,67.39,66.79,66.93,21366.0
2025-01-10 10:30:00,66.91,67.23,66.39,66.59,45180.0,66.91,67.23,66.39,66.59,45180.0
2025-01-10 11:00:00,66.44,66.48,66.15,66.28,35113.0,66.44,66.48,66.15,66.28,35113.0
2025-01-10 11:30:00,66.24,66.3,66.13,66.17,36470.0,66.24,66.3,66.13,66.17,36470.0
2025-01-10 12:00:00,66.19,66.3,66.01,66.2,27320.0,66.19,66.3,66.01,66.2,27320.0
2025-01-10 12:30:00,66.2,66.38,66.13,66.25,18794.0,66.2,66.38,66.13,66.25,18794.0
2025-01-10 13:00:00,66.31,66.69,66.27,66.6,20008.0,66.31,66.69,66.27,66.6,20008.0
2025-01-10 13:30:00,66.55,66.71,66.25,66.48,68372.0,66.55,66.71,66.25,66.48,68372.0
2025-01-10 14:00:00,66.5,66.72,66.29,66.57,26418.0,66.5,66.72,66.29,66.57,26418.0
2025-01-10 14:30:00,66.53,66.7,66.22,66.67,47110.0,66.53,66.7,66.22,66.67,47110.0
2025-01-10 15:00:00,66.68,67.12,66.61,67.03,43084.0,66.68,67.12,66.61,67.03,43084.0
2025-01-10 15:30:00,67.04,67.55,66.92,67.4,176357.0,67.04,67.55,66.92,67.4,176357.0
2025-01-13 09:30:00,67.55,67.58,65.95,66.46,59459.0,67.55,67.58,65.95,66.46,59459.0
2025-01-13 10:00:00,66.5,66.82,66.13,66.13,36805.0,66.5,66.82,66.13,66.13,36805.0
2025-01-13 10:30:00,66.19,66.66,66.18,66.56,43201.0,66.19,66.66,66.18,66.56,43201.0
2025-01-13 11:00:00,66.57,66.74,66.24,66.58,37276.0,66.57,66.74,66.24,66.58,37276.0
2025-01-13 11:30:00,66.55,66.73,66.34,66.48,16640.0,66.55,66.73,66.34,66.48,16640.0
2025-01-13 12:00:00,66.46,66.98,66.39,66.95,63309.0,66.46,66.98,66.39,66.95,63309.0
2025-01-13 12:30:00,66.94,67.14,66.78,66.99,65817.0,66.94,67.14,66.78,66.99,65817.0
2025-01-13 13:00:00,66.99,67.37,66.9,67.36,32015.0,66.99,67.37,66.9,67.36,32015.0
2025-01-13 13:30:00,67.32,67.5,67.28,67.41,31363.0,67.32,67.5,67.28,67.41,31363.0
2025-01-13 14:00:00,67.43,67.45,66.86,67.02,32864.0,67.43,67.45,66.86,67.02,32864.0
2025-01-13 14:30:00,66.99,67.05,66.63,66.67,30533.0,66.99,67.05,66.63,66.67,30533.0
2025-01-13 15:00:00,66.67,66.91,66.62,66.88,31082.0,66.67,66.91,66.62,66.88,31082.0
2025-01-13 15:30:00,66.86,67.06,66.83,67.03,100833.0,66.86,67.06,66.83,67.03,100833.0
2025-01-14 09:30:00,67.35,67.38,65.83,66.27,131331.0,67.35,67.38,65.83,66.27,131331.0
2025-01-14 10:00:00,66.22,66.74,65.86,65.86,105690.0,66.22,66.74,65.86,65.86,105690.0
2025-01-14 10:30:00,65.87,66.18,65.75,65.9,30146.0,65.87,66.18,65.75,65.9,30146.0
2025-01-14 11:00:00,65.89,65.9,65.32,65.4,35508.0,65.89,65.9,65.32,65.4,35508.0
2025-01-14 11:30:00,65.45,65.46,65.08,65.08,29067.0,65.45,65.46,65.08,65.08,29067.0
2025-01-14 12:00:00,65.03,65.07,64.64,64.67,32242.0,65.03,65.07,64.64,64.67,32242.0
2025-01-14 12:30:00,64.65,64.81,64.57,64.64,35552.0,64.65,64.81,64.57,64.64,35552.0
2025-01-14 13:00:00,64.66,65.14,64.65,65.1,38435.0,64.66,65.14,64.65,65.1,38435.0
2025-01-14 13:30:00,65.07,65.12,64.82,65.08,32688.0,65.07,65.12,64.82,65.08,32688.0
2025-01-14 14:00:00,65.06,65.07,64.74,64.74,27164.0,65.06,65.07,64.74,64.74,27164.0
2025-01-14 14:30:00,64.75,64.86,64.26,64.29,58349.0,64.75,64.86,64.26,64.29,58349.0
2025-01-14 15:00:00,64.32,64.32,63.66,63.98,119951.0,64.32,64.32,63.66,63.98,119951.0
2025-01-14 15:30:00,63.96,63.97,63.58,63.83,273548.0,63.96,63.97,63.58,63.83,273548.0
2025-01-15 09:30:00,64.04,64.72,63.55,63.55,138963.0,64.04,64.72,63.55,63.55,138963.0
2025-01-15 10:00:00,63.55,63.98,63.31,63.33,100715.0,63.55,63.98,63.31,63.33,100715.0
2025-01-15 10:30:00,63.3,63.31,62.47,62.57,107116.0,63.3,63.31,62.47,62.57,107116.0
2025-01-15 11:00:00,62.59,63.01,62.27,62.37,161420.0,62.59,63.01,62.27,62.37,161420.0
2025-01-15 11:30:00,62.33,62.58,62.05,62.39,107829.0,62.33,62.58,62.05,62.39,107829.0
2025-01-15 12:00:00,62.47,62.92,62.38,62.87,92122.0,62.47,62.92,62.38,62.87,92122.0
2025-01-15 12:30:00,62.85,62.88,62.63,62.73,130650.0,62.85,62.88,62.63,62.73,130650.0
2025-01-15 13:00:00,62.73,62.73,62.49,62.52,65399.0,62.73,62.73,62.49,62.52,65399.0
2025-01-15 13:30:00,62.51,62.58,62.22,62.23,93835.0,62.51,62.58,62.22,62.23,93835.0
2025-01-15 14:00:00,62.25,62.77,62.2,62.35,135394.0,62.25,62.77,62.2,62.35,135394.0
2025-01-15 14:30:00,62.34,62.38,62.14,62.26,164715.0,62.34,62.38,62.14,62.26,164715.0
2025-01-15 15:00:00,62.22,62.22,61.78,61.95,217092.0,62.22,62.22,61.78,61.95,217092.0
2025-01-15 15:30:00,61.94,61.96,61.38,61.53,565329.0,61.94,61.96,61.38,61.53,565329.0
2025-01-16 09:30:00,61.85,61.85,60.65,60.76,110679.0,61.85,61.85,60.65,60.76,110679.0
2025-01-16 10:00:00,60.76,61.35,60.63,61.16,125609.0,60.76,61.35,60.63,61.16,125609.0
2025-01-16 10:30:00,61.29,61.48,61.23,61.35,61891.0,61.29,61.48,61.23,61.35,61891.0
2025-01-16 11:00:00,61.3,61.46,61.18,61.38,94149.0,61.3,61.46,61.18,61.38,94149.0
2025-01-16 11:30:00,61.37,61.57,61.28,61.44,92335.0,61.37,61.57,61.28,61.44,92335.0
2025-01-16 12:00:00,61.44,61.44,61.26,61.35,57500.0,61.44,61.44,61.26,61.35,57500.0
2025-01-16 12:30:00,61.34,61.37,61.15,61.16,47688.0,61.34,61.37,61.15,61.16,47688.0
2025-01-16 13:00:00,61.13,61.41,61.0,61.25,166387.0,61.13,61.41,61.0,61.25,166387.0
2025-01-16 13:30:00,61.25,61.35,61.08,61.14,91052.0,61.25,61.35,61.08,61.14,91052.0
2025-01-16 14:00:00,61.14,61.21,60.95,60.99,85919.0,61.14,61.21,60.95,60.99,85919.0
2025-01-16 14:30:00,61.0,61.2,60.9,61.08,118530.0,61.0,61.2,60.9,61.08,118530.0
2025-01-16 15:00:00,61.09,61.11,60.76,60.79,169046.0,61.09,61.11,60.76,60.79,169046.0
2025-01-16 15:30:00,60.76,61.36,60.73,61.24,526250.0,60.76,61.36,60.73,61.24,526250.0
2025-01-17 09:30:00,61.56,62.38,61.38,62.19,137516.0,61.56,62.38,61.38,62.19,137516.0
2025-01-17 10:00:00,62.19,62.38,61.82,61.84,93308.0,62.19,62.38,61.82,61.84,93308.0
2025-01-17 10:30:00,61.85,61.9,61.65,61.71,81778.0,61.85,61.9,61.65,61.71,81778.0
2025-01-17 11:00:00,61.68,61.71,61.37,61.49,103868.0,61.68,61.71,61.37,61.49,103868.0
2025-01-17 11:30:00,61.51,61.64,61.4,61.56,60779.0,61.51,61.64,61.4,61.56,60779.0
2025-01-17 12:00:00,61.55,61.69,61.51,61.67,100880.0,61.55,61.69,61.51,61.67,100880.0
2025-01-17 12:30:00,61.67,61.96,61.64,61.96,81593.0,61.67,61.96,61.64,61.96,81593.0
2025-01-17 13:00:00,61.96,62.05,61.77,61.78,73230.0,61.96,62.05,61.77,61.78,73230.0
2025-01-17 13:30:00,61.78,62.03,61.62,62.03,152341.0,61.78,62.03,61.62,62.03,152341.0
2025-01-17 14:00:00,62.0,62.05,61.81,61.83,53207.0,62.0,62.05,61.81,61.83,53207.0
2025-01-17 14:30:00,61.81,61.84,61.67,61.68,39020.0,61.81,61.84,61.67,61.68,39020.0
2025-01-17 15:00:00,61.69,61.84,61.59,61.64,225436.0,61.69,61.84,61.59,61.64,225436.0
2025-01-17 15:30:00,61.62,61.63,61.38,61.52,456022.0,61.62,61.63,61.38,61.52,456022.0
2025-01-21 09:30:00,61.76,63.03,61.56,62.38,125930.0,61.76,63.03,61.56,62.38,125930.0
2025-01-21 10:00:00,62.43,62.43,62.23,62.34,88520.0,62.43,62.43,62.23,62.34,88520.0
2025-01-21 10:30:00,62.33,62.66,62.29,62.41,68658.0,62.33,62.66,62.29,62.41,68658.0
2025-01-21 11:00:00,62.38,62.47,62.24,62.26,104892.0,62.38,62.47,62.24,62.26,104892.0
2025-01-21 11:30:00,62.26,62.26,62.04,62.16,59968.0,62.26,62.26,62.04,62.16,59968.0
2025-01-21 12:00:00,62.16,62.46,62.05,62.33,96906.0,62.16,62.46,62.05,62.33,96906.0
2025-01-21 12:30:00,62.38,62.38,62.21,62.25,27871.0,62.38,62.38,62.21,62.25,27871.0
2025-01-21 13:00:00,62.25,62.28,62.1,62.18,34951.0,62.25,62.28,62.1,62.18,34951.0
2025-01-21 13:30:00,62.21,62.42,62.13,62.42,83288.0,62.21,62.42,62.13,62.42,83288.0
2025-01-21 14:00:00,62.39,62.41,62.15,62.15,42042.0,62.39,62.41,62.15,62.15,42042.0
2025-01-21 14:30:00,62.15,62.29,62.04,62.17,103806.0,62.15,62.29,62.04,62.17,103806.0
2025-01-21 15:00:00,62.16,62.32,62.07,62.17,117767.0,62.16,62.32,62.07,62.17,117767.0
2025-01-21 15:30:00,62.16,62.67,62.14,62.53,464435.0,62.16,62.67,62.14,62.53,464435.0
2025-01-22 09:30:00,62.77,62.77,61.96,62.13,144498.0,62.77,62.77,61.96,62.13,144498.0
2025-01-22 10:00:00,62.2,62.64,62.19,62.39,80077.0,62.2,62.64,62.19,62.39,80077.0
2025-01-22 10:30:00,62.4,62.54,62.16,62.22,54252.0,62.4,62.54,62.16,62.22,54252.0
2025-01-22 11:00:00,62.28,62.29,62.09,62.2,57674.0,62.28,62.29,62.09,62.2,57674.0
2025-01-22 11:30:00,62.21,62.25,61.88,61.99,74294.0,62.21,62.25,61.88,61.99,74294.0
2025-01-22 12:00:00,62.0,62.34,61.98,62.2,24837.0,62.0,62.34,61.98,62.2,24837.0
2025-01-22 12:30:00,62.17,62.28,62.08,62.08,12303.0,62.17,62.28,62.08,62.08,12303.0
2025-01-22 13:00:00,62.07,62.17,62.02,62.09,15878.0,62.07,62.17,62.02,62.09,15878.0
2025-01-22 13:30:00,62.11,62.14,61.96,61.99,26173.0,62.11,62.14,61.96,61.99,26173.0
2025-01-22 14:00:00,62.01,62.09,61.97,62.01,38580.0,62.01,62.09,61.97,62.01,38580.0
2025-01-22 14:30:00,62.01,62.04,61.81,61.87,39522.0,62.01,62.04,61.81,61.87,39522.0
2025-01-22 15:00:00,61.86,61.88,61.7,61.73,39151.0,61.86,61.88,61.7,61.73,39151.0
2025-01-22 15:30:00,61.74,62.06,61.59,62.02,227537.0,61.74,62.06,61.59,62.02,227537.0
2025-01-23 09:30:00,61.99,62.23,61.4,61.4,29843.0,61.99,62.23,61.4,61.4,29843.0
2025-01-23 10:00:00,61.39,61.62,61.17,61.23,45344.0,61.39,61.62,61.17,61.23,45344.0
2025-01-23 10:30:00,61.22,61.41,61.17,61.28,48745.0,61.22,61.41,61.17,61.28,48745.0
2025-01-23 11:00:00,61.26,61.95,61.22,61.9,134784.0,61.26,61.95,61.22,61.9,134784.0
2025-01-23 11:30:00,61.9,61.95,61.67,61.89,80667.0,61.9,61.95,61.67,61.89,80667.0
2025-01-23 12:00:00,61.9,62.31,61.9,62.19,87507.0,61.9,62.31,61.9,62.19,87507.0
2025-01-23 12:30:00,62.17,62.59,62.15,62.17,190608.0,62.17,62.59,62.15,62.17,190608.0
2025-01-23 13:00:00,62.17,62.27,62.07,62.12,115950.0,62.17,62.27,62.07,62.12,115950.0
2025-01-23 13:30:00,62.11,62.41,62.06,62.32,100007.0,62.11,62.41,62.06,62.32,100007.0
2025-01-23 14:00:00,62.3,62.34,62.22,62.23,30841.0,62.3,62.34,62.22,62.23,30841.0
2025-01-23 14:30:00,62.22,62.25,62.09,62.16,146533.0,62.22,62.25,62.09,62.16,146533.0
2025-01-23 15:00:00,62.15,62.35,62.11,62.25,139168.0,62.15,62.35,62.11,62.25,139168.0
2025-01-23 15:30:00,62.25,62.52,62.04,62.09,470022.0,62.25,62.52,62.04,62.09,470022.0
2025-01-24 09:30:00,62.51,62.51,61.36,61.54,118491.0,62.51,62.51,61.36,61.54,118491.0
2025-01-24 10:00:00,61.54,61.85,61.37,61.78,90326.0,61.54,61.85,61.37,61.78,90326.0
2025-01-24 10:30:00,61.78,62.36,61.75,62.18,238597.0,61.78,62.36,61.75,62.18,238597.0
2025-01-24 11:00:00,62.18,62.64,62.15,62.57,179777.0,62.18,62.64,62.15,62.57,179777.0
2025-01-24 11:30:00,62.57,62.7,62.42,62.55,87814.0,62.57,62.7,62.42,62.55,87814.0
2025-01-24 12:00:00,62.47,62.87,62.47,62.68,171696.0,62.47,62.87,62.47,62.68,171696.0
2025-01-24 12:30:00,62.68,62.74,62.53,62.64,85386.0,62.68,62.74,62.53,62.64,85386.0
2025-01-24 13:00:00,62.64,63.06,62.64,62.84,126552.0,62.64,63.06,62.64,62.84,126552.0
2025-01-24 13:30:00,62.81,62.92,62.6,62.62,91900.0,62.81,62.92,62.6,62.62,91900.0
2025-01-24 14:00:00,62.65,62.65,62.33,62.33,47486.0,62.65,62.65,62.33,62.33,47486.0
2025-01-24 14:30:00,62.31,62.42,62.05,62.05,61077.0,62.31,62.42,62.05,62.05,61077.0
2025-01-24 15:00:00,62.05,62.05,61.51,61.54,104864.0,62.05,62.05,61.51,61.54,104864.0
2025-01-24 15:30:00,61.54,61.81,61.45,61.73,415940.0,61.54,61.81,61.45,61.73,415940.0
2025-01-27 09:30:00,62.1,63.15,62.01,62.6,173528.0,62.1,63.15,62.01,62.6,173528.0
2025-01-27 10:00:00,62.66,62.66,62.22,62.22,56858.0,62.66,62.66,62.22,62.22,56858.0
2025-01-27 10:30:00,62.2,62.26,61.85,61.98,53001.0,62.2,62.26,61.85,61.98,53001.0
2025-01-27 11:00:00,61.95,62.41,61.95,62.13,83922.0,61.95,62.41,61.95,62.13,83922.0
2025-01-27 11:30:00,62.13,62.22,61.79,61.97,101205.0,62.13,62.22,61.79,61.97,101205.0
2025-01-27 12:00:00,62.0,62.21,61.88,62.02,103690.0,62.0,62.21,61.88,62.02,103690.0
2025-01-27 12:30:00,62.02,62.13,61.91,61.94,47585.0,62.02,62.13,61.91,61.94,47585.0
2025-01-27 13:00:00,61.91,62.03,61.73,61.73,62309.0,61.91,62.03,61.73,61.73,62309.0
2025-01-27 13:30:00,61.73,61.78,61.32,61.4,89174.0,61.73,61.78,61.32,61.4,89174.0
2025-01-27 14:00:00,61.46,61.61,61.34,61.46,90585.0,61.46,61.61,61.34,61.46,90585.0
2025-01-27 14:30:00,61.45,61.54,61.36,61.49,92164.0,61.45,61.54,61.36,61.49,92164.0
2025-01-27 15:00:00,61.49,61.72,61.36,61.54,99849.0,61.49,61.72,61.36,61.54,99849.0
2025-01-27 15:30:00,61.54,61.83,61.23,61.83,273255.0,61.54,61.83,61.23,61.83,273255.0
2025-01-28 09:30:00,62.03,63.0,61.61,62.09,63465.0,62.03,63.0,61.61,62.09,63465.0
2025-01-28 10:00:00,62.12,62.36,61.85,62.23,41140.0,62.12,62.36,61.85,62.23,41140.0
2025-01-28 10:30:00,62.29,63.01,62.29,62.97,60107.0,62.29,63.01,62.29,62.97,60107.0
2025-01-28 11:00:00,62.97,62.98,62.68,62.69,38267.0,62.97,62.98,62.68,62.69,38267.0
2025-01-28 11:30:00,62.69,62.92,62.67,62.86,28727.0,62.69,62.92,62.67,62.86,28727.0
2025-01-28 12:00:00,62.9,63.19,62.76,63.1,27740.0,62.9,63.19,62.76,63.1,27740.0
2025-01-28 12:30:00,63.11,63.16,63.0,63.02,30159.0,63.11,63.16,63.0,63.02,30159.0
2025-01-28 13:00:00,63.03,63.16,62.89,62.97,27598.0,63.03,63.16,62.89,62.97,27598.0
2025-01-28 13:30:00,62.97,63.02,62.82,62.87,24981.0,62.97,63.02,62.82,62.87,24981.0
2025-01-28 14:00:00,62.87,63.07,62.87,62.87,36450.0,62.87,63.07,62.87,62.87,36450.0
2025-01-28 14:30:00,62.88,63.37,62.86,63.33,47013.0,62.88,63.37,62.86,63.33,47013.0
2025-01-28 15:00:00,63.3,63.4,63.24,63.29,52881.0,63.3,63.4,63.24,63.29,52881.0
2025-01-28 15:30:00,63.28,63.48,63.18,63.25,205332.0,63.28,63.48,63.18,63.25,205332.0
2025-01-29 09:30:00,63.06,63.59,62.97,63.34,33716.0,63.06,63.59,62.97,63.34,33716.0
2025-01-29 10:00:00,63.37,63.86,63.36,63.76,41520.0,63.37,63.86,63.36,63.76,41520.0
2025-01-29 10:30:00,63.75,63.88,63.67,63.67,17998.0,63.75,63.88,63.67,63.67,17998.0
2025-01-29 11:00:00,63.71,63.86,63.61,63.75,15257.0,63.71,63.86,63.61,63.75,15257.0
2025-01-29 11:30:00,63.73,63.85,63.59,63.72,38723.0,63.73,63.85,63.59,63.72,38723.0
2025-01-29 12:00:00,63.72,63.87,63.71,63.71,19253.0,63.72,63.87,63.71,63.71,19253.0
2025-01-29 12:30:00,63.74,63.83,63.62,63.68,20016.0,63.74,63.83,63.62,63.68,20016.0
2025-01-29 13:00:00,63.68,63.9,63.65,63.89,36971.0,63.68,63.9,63.65,63.89,36971.0
2025-01-29 13:30:00,63.92,64.05,63.82,63.95,30443.0,63.92,64.05,63.82,63.95,30443.0
2025-01-29 14:00:00,63.94,63.94,63.15,63.2,25594.0,63.94,63.94,63.15,63.2,25594.0
2025-01-29 14:30:00,63.21,63.68,63.21,63.49,29824.0,63.21,63.68,63.21,63.49,29824.0
2025-01-29 15:00:00,63.5,63.69,63.43,63.62,22868.0,63.5,63.69,63.43,63.62,22868.0
2025-01-29 15:30:00,63.64,63.71,63.42,63.45,95184.0,63.64,63.71,63.42,63.45,95184.0
2025-01-30 09:30:00,63.77,64.23,63.5,64.05,37958.0,63.77,64.23,63.5,64.05,37958.0
2025-01-30 10:00:00,64.02,64.02,63.54,63.55,25819.0,64.02,64.02,63.54,63.55,25819.0
2025-01-30 10:30:00,63.56,64.06,63.52,63.88,23247.0,63.56,64.06,63.52,63.88,23247.0
2025-01-30 11:00:00,63.89,64.13,63.76,64.13,23535.0,63.89,64.13,63.76,64.13,23535.0
2025-01-30 11:30:00,64.1,64.1,63.86,63.98,25469.0,64.1,64.1,63.86,63.98,25469.0
2025-01-30 12:00:00,63.99,64.16,63.91,64.07,32709.0,63.99,64.16,63.91,64.07,32709.0
2025-01-30 12:30:00,64.09,64.2,63.96,64.12,18359.0,64.09,64.2,63.96,64.12,18359.0
2025-01-30 13:00:00,64.15,64.22,63.89,63.96,27274.0,64.15,64.22,63.89,63.96,27274.0
2025-01-30 13:30:00,63.97,64.04,63.79,63.86,40550.0,63.97,64.04,63.79,63.86,40550.0
2025-01-30 14:00:00,63.88,63.9,63.73,63.75,40514.0,63.88,63.9,63.73,63.75,40514.0
2025-01-30 14:30:00,63.75,63.85,63.65,63.73,18436.0,63.75,63.85,63.65,63.73,18436.0
2025-01-30 15:00:00,63.73,64.04,63.71,63.97,61568.0,63.73,64.04,63.71,63.97,61568.0
2025-01-30 15:30:00,63.98,64.04,63.43,63.82,136881.0,63.98,64.04,63.43,63.82,136881.0
2025-01-31 09:30:00,63.88,64.29,63.63,64.12,39564.0,63.88,64.29,63.63,64.12,39564.0
2025-01-31 10:00:00,64.09,64.18,63.76,63.99,23603.0,64.09,64.18,63.76,63.99,23603.0
2025-01-31 10:30:00,64.0,64.02,63.85,63.92,16399.0,64.0,64.02,63.85,63.92,16399.0
2025-01-31 11:00:00,63.94,64.17,63.89,64.1,16993.0,63.94,64.17,63.89,64.1,16993.0
2025-01-31 11:30:00,64.06,64.12,64.01,64.09,25179.0,64.06,64.12,64.01,64.09,25179.0
2025-01-31 12:00:00,64.11,64.33,64.01,64.32,21386.0,64.11,64.33,64.01,64.32,21386.0
2025-01-31 12:30:00,64.31,64.33,64.13,64.14,14685.0,64.31,64.33,64.13,64.14,14685.0
2025-01-31 13:00:00,64.13,64.15,63.56,63.56,31995.0,64.13,64.15,63.56,63.56,31995.0
2025-01-31 13:30:00,63.6,63.66,63.4,63.41,22846.0,63.6,63.66,63.4,63.41,22846.0
2025-01-31 14:00:00,63.38,63.46,63.29,63.44,32613.0,63.38,63.46,63.29,63.44,32613.0
2025-01-31 14:30:00,63.44,63.53,63.35,63.52,35270.0,63.44,63.53,63.35,63.52,35270.0
2025-01-31 15:00:00,63.48,63.5,63.3,63.43,46051.0,63.48,63.5,63.3,63.43,46051.0
2025-01-31 15:30:00,63.44,63.56,63.31,63.34,157826.0,63.44,63.56,63.31,63.34,157826.0
2025-02-03 09:30:00,62.55,62.73,61.81,61.86,59448.0,62.55,62.73,61.81,61.86,59448.0
2025-02-03 10:00:00,61.83,62.81,61.71,62.81,42367.0,61.83,62.81,61.71,62.81,42367.0
2025-02-03 10:30:00,62.82,62.86,62.59,62.7,23008.0,62.82,62.86,62.59,62.7,23008.0
2025-02-03 11:00:00,62.68,62.88,62.51,62.83,13357.0,62.68,62.88,62.51,62.83,13357.0
2025-02-03 11:30:00,62.85,63.14,62.71,62.73,28953.0,62.85,63.14,62.71,62.73,28953.0
2025-02-03 12:00:00,62.72,63.01,62.58,62.86,17506.0,62.72,63.01,62.58,62.86,17506.0
2025-02-03 12:30:00,62.78,62.83,62.61,62.7,24131.0,62.78,62.83,62.61,62.7,24131.0
2025-02-03 13:00:00,62.73,62.82,62.52,62.75,29679.0,62.73,62.82,62.52,62.75,29679.0
2025-02-03 13:30:00,62.75,62.92,62.73,62.92,17716.0,62.75,62.92,62.73,62.92,17716.0
2025-02-03 14:00:00,62.92,62.96,62.86,62.87,13321.0,62.92,62.96,62.86,62.87,13321.0
2025-02-03 14:30:00,62.85,62.95,62.71,62.77,31342.0,62.85,62.95,62.71,62.77,31342.0
2025-02-03 15:00:00,62.74,62.85,62.67,62.69,30385.0,62.74,62.85,62.67,62.69,30385.0
2025-02-03 15:30:00,62.66,62.75,62.4,62.4,130365.0,62.66,62.75,62.4,62.4,130365.0
2025-02-04 09:30:00,62.03,62.83,61.83,62.68,47946.0,62.03,62.83,61.83,62.68,47946.0
2025-02-04 10:00:00,62.76,63.53,62.76,62.78,22290.0,62.76,63.53,62.76,62.78,22290.0
2025-02-04 10:30:00,62.86,62.87,62.56,62.58,23169.0,62.86,62.87,62.56,62.58,23169.0
2025-02-04 11:00:00,62.59,62.92,62.55,62.84,28279.0,62.59,62.92,62.55,62.84,28279.0
2025-02-04 11:30:00,62.85,62.99,62.74,62.74,18912.0,62.85,62.99,62.74,62.74,18912.0
2025-02-04 12:00:00,62.74,62.93,62.64,62.75,22749.0,62.74,62.93,62.64,62.75,22749.0
2025-02-04 12:30:00,62.71,62.79,62.62,62.79,12675.0,62.71,62.79,62.62,62.79,12675.0
2025-02-04 13:00:00,62.79,62.92,62.74,62.79,17998.0,62.79,62.92,62.74,62.79,17998.0
2025-02-04 13:30:00,62.76,62.8,62.66,62.67,25300.0,62.76,62.8,62.66,62.67,25300.0
2025-02-04 14:00:00,62.65,62.74,62.61,62.73,36726.0,62.65,62.74,62.61,62.73,36726.0
2025-02-04 14:30:00,62.71,62.76,62.47,62.53,31612.0,62.71,62.76,62.47,62.53,31612.0
2025-02-04 15:00:00,62.51,62.6,62.37,62.37,47377.0,62.51,62.6,62.37,62.37,47377.0
2025-02-04 15:30:00,62.36,62.88,62.33,62.86,152128.0,62.36,62.88,62.33,62.86,152128.0
2025-02-05 09:30:00,63.0,64.09,62.98,63.98,76423.0,63.0,64.09,62.98,63.98,76423.0
2025-02-05 10:00:00,63.82,64.26,63.57,64.19,30966.0,63.82,64.26,63.57,64.19,30966.0
2025-02-05 10:30:00,64.14,64.29,64.04,64.28,15785.0,64.14,64.29,64.04,64.28,15785.0
2025-02-05 11:00:00,64.29,64.37,64.11,64.34,46789.0,64.29,64.37,64.11,64.34,46789.0
2025-02-05 11:30:00,64.32,64.41,63.8,63.89,27496.0,64.32,64.41,63.8,63.89,27496.0
2025-02-05 12:00:00,63.92,64.07,63.85,63.93,17639.0,63.92,64.07,63.85,63.93,17639.0
2025-02-05 12:30:00,63.95,64.07,63.91,63.92,12770.0,63.95,64.07,63.91,63.92,12770.0
2025-02-05 13:00:00,63.94,64.07,63.91,63.98,20273.0,63.94,64.07,63.91,63.98,20273.0
2025-02-05 13:30:00,64.01,64.21,63.9,63.95,54460.0,64.01,64.21,63.9,63.95,54460.0
2025-02-05 14:00:00,63.91,64.38,63.91,64.38,17970.0,63.91,64.38,63.91,64.38,17970.0
2025-02-05 14:30:00,64.36,64.53,64.35,64.38,43204.0,64.36,64.53,64.35,64.38,43204.0
2025-02-05 15:00:00,64.38,64.41,64.17,64.17,41985.0,64.38,64.41,64.17,64.17,41985.0
2025-02-05 15:30:00,64.18,64.29,64.07,64.19,135010.0,64.18,64.29,64.07,64.19,135010.0
2025-02-06 09:30:00,64.19,64.6,63.87,64.48,49219.0,64.19,64.6,63.87,64.48,49219.0
2025-02-06 10:00:00,64.45,64.58,64.28,64.36,31228.0,64.45,64.58,64.28,64.36,31228.0
2025-02-06 10:30:00,64.29,64.43,64.15,64.37,47818.0,64.29,64.43,64.15,64.37,47818.0
2025-02-06 11:00:00,64.37,64.71,64.37,64.48,28415.0,64.37,64.71,64.37,64.48,28415.0
2025-02-06 11:30:00,64.45,64.5,64.14,64.14,27292.0,64.45,64.5,64.14,64.14,27292.0
2025-02-06 12:00:00,64.14,64.54,64.08,64.49,19480.0,64.14,64.54,64.08,64.49,19480.0
2025-02-06 12:30:00,64.51,64.67,64.46,64.6,30547.0,64.51,64.67,64.46,64.6,30547.0
2025-02-06 13:00:00,64.6,64.6,64.47,64.48,21370.0,64.6,64.6,64.47,64.48,21370.0
2025-02-06 13:30:00,64.5,64.62,64.43,64.57,27126.0,64.5,64.62,64.43,64.57,27126.0
2025-02-06 14:00:00,64.59,64.67,64.52,64.52,32779.0,64.59,64.67,64.52,64.52,32779.0
2025-02-06 14:30:00,64.53,64.56,64.19,64.2,47678.0,64.53,64.56,64.19,64.2,47678.0
2025-02-06 15:00:00,64.18,64.21,64.05,64.09,49736.0,64.18,64.21,64.05,64.09,49736.0
2025-02-06 15:30:00,64.08,64.43,64.06,64.34,147162.0,64.08,64.43,64.06,64.34,147162.0
2025-02-07 09:30:00,64.4,65.02,64.23,64.88,37380.0,64.4,65.02,64.23,64.88,37380.0
2025-02-07 10:00:00,64.81,65.0,64.45,64.84,31690.0,64.81,65.0,64.45,64.84,31690.0
2025-02-07 10:30:00,64.83,64.83,64.08,64.29,29236.0,64.83,64.83,64.08,64.29,29236.0
2025-02-07 11:00:00,64.28,64.37,64.02,64.12,19832.0,64.28,64.37,64.02,64.12,19832.0
2025-02-07 11:30:00,64.11,64.19,64.02,64.14,18300.0,64.11,64.19,64.02,64.14,18300.0
2025-02-07 12:00:00,64.11,64.33,64.07,64.13,20661.0,64.11,64.33,64.07,64.13,20661.0
2025-02-07 12:30:00,64.09,64.09,63.91,63.92,13071.0,64.09,64.09,63.91,63.92,13071.0
2025-02-07 13:00:00,63.9,64.05,63.9,63.99,16191.0,63.9,64.05,63.9,63.99,16191.0
2025-02-07 13:30:00,63.97,63.99,63.8,63.89,18794.0,63.97,63.99,63.8,63.89,18794.0
2025-02-07 14:00:00,63.92,64.05,63.92,63.98,8214.0,63.92,64.05,63.92,63.98,8214.0
2025-02-07 14:30:00,63.99,64.19,63.98,64.03,21894.0,63.99,64.19,63.98,64.03,21894.0
2025-02-07 15:00:00,64.03,64.24,63.97,64.19,27552.0,64.03,64.24,63.97,64.19,27552.0
2025-02-07 15:30:00,64.19,64.42,63.86,63.96,137319.0,64.19,64.42,63.86,63.96,137319.0
2025-02-10 09:30:00,64.2,64.37,63.8,64.27,21866.0,64.2,64.37,63.8,64.27,21866.0
2025-02-10 10:00:00,64.26,64.5,63.75,63.8,17618.0,64.26,64.5,63.75,63.8,17618.0
2025-02-10 10:30:00,63.79,63.84,63.5,63.64,32350.0,63.79,63.84,63.5,63.64,32350.0
2025-02-10 11:00:00,63.65,63.65,63.35,63.35,14416.0,63.65,63.65,63.35,63.35,14416.0
2025-02-10 11:30:00,63.39,63.5,63.32,63.36,16963.0,63.39,63.5,63.32,63.36,16963.0
2025-02-10 12:00:00,63.36,63.6,63.29,63.59,13712.0,63.36,63.6,63.29,63.59,13712.0
2025-02-10 12:30:00,63.62,63.67,63.59,63.63,13076.0,63.62,63.67,63.59,63.63,13076.0
2025-02-10 13:00:00,63.62,63.66,63.49,63.49,25343.0,63.62,63.66,63.49,63.49,25343.0
2025-02-10 13:30:00,63.51,63.71,63.51,63.7,16672.0,63.51,63.71,63.51,63.7,16672.0
2025-02-10 14:00:00,63.73,63.73,63.49,63.59,14329.0,63.73,63.73,63.49,63.59,14329.0
2025-02-10 14:30:00,63.59,63.75,63.59,63.68,12761.0,63.59,63.75,63.59,63.68,12761.0
2025-02-10 15:00:00,63.68,63.72,63.56,63.57,28270.0,63.68,63.72,63.56,63.57,28270.0
2025-02-10 15:30:00,63.56,63.67,63.41,63.51,100177.0,63.56,63.67,63.41,63.51,100177.0
2025-02-11 09:30:00,63.17,63.22,62.75,62.92,43274.0,63.17,63.22,62.75,62.92,43274.0
2025-02-11 10:00:00,62.82,62.91,62.49,62.82,22293.0,62.82,62.91,62.49,62.82,22293.0
2025-02-11 10:30:00,62.83,62.89,62.64,62.75,25791.0,62.83,62.89,62.64,62.75,25791.0
2025-02-11 11:00:00,62.77,63.02,62.77,63.0,32520.0,62.77,63.02,62.77,63.0,32520.0
2025-02-11 11:30:00,63.0,63.28,63.0,63.28,20326.0,63.0,63.28,63.0,63.28,20326.0
2025-02-11 12:00:00,63.24,63.26,63.1,63.26,13281.0,63.24,63.26,63.1,63.26,13281.0
2025-02-11 12:30:00,63.25,63.49,63.25,63.43,15304.0,63.25,63.49,63.25,63.43,15304.0
2025-02-11 13:00:00,63.45,63.49,63.38,63.38,10731.0,63.45,63.49,63.38,63.38,10731.0
2025-02-11 13:30:00,63.37,63.46,63.31,63.36,14388.0,63.37,63.46,63.31,63.36,14388.0
2025-02-11 14:00:00,63.34,63.51,63.32,63.43,19694.0,63.34,63.51,63.32,63.43,19694.0
2025-02-11 14:30:00,63.39,63.46,63.25,63.29,11861.0,63.39,63.46,63.25,63.29,11861.0
2025-02-11 15:00:00,63.32,63.46,63.32,63.41,20485.0,63.32,63.46,63.32,63.41,20485.0
2025-02-11 15:30:00,63.42,63.61,63.41,63.54,103367.0,63.42,63.61,63.41,63.54,103367.0
2025-02-12 09:30:00,63.16,63.91,62.94,63.62,42341.0,63.16,63.91,62.94,63.62,42341.0
2025-02-12 10:00:00,63.68,64.21,63.5,64.08,47403.0,63.68,64.21,63.5,64.08,47403.0
2025-02-12 10:30:00,64.03,64.48,63.98,64.13,31070.0,64.03,64.48,63.98,64.13,31070.0
2025-02-12 11:00:00,64.12,64.27,64.03,64.11,28645.0,64.12,64.27,64.03,64.11,28645.0
2025-02-12 11:30:00,64.09,64.52,64.0,64.42,48104.0,64.09,64.52,64.0,64.42,48104.0
2025-02-12 12:00:00,64.39,64.55,64.39,64.52,13948.0,64.39,64.55,64.39,64.52,13948.0
2025-02-12 12:30:00,64.53,64.7,64.52,64.63,28413.0,64.53,64.7,64.52,64.63,28413.0
2025-02-12 13:00:00,64.63,64.73,64.45,64.46,23658.0,64.63,64.73,64.45,64.46,23658.0
2025-02-12 13:30:00,64.45,64.62,64.45,64.59,17757.0,64.45,64.62,64.45,64.59,17757.0
2025-02-12 14:00:00,64.59,64.79,64.36,64.79,24467.0,64.59,64.79,64.36,64.79,24467.0
2025-02-12 14:30:00,64.77,65.18,64.74,65.14,64211.0,64.77,65.18,64.74,65.14,64211.0
2025-02-12 15:00:00,65.15,65.6,65.15,65.35,61947.0,65.15,65.6,65.15,65.35,61947.0
2025-02-12 15:30:00,65.34,65.92,65.33,65.85,178377.0,65.34,65.92,65.33,65.85,178377.0
2025-02-13 09:30:00,65.76,65.95,65.02,65.32,53800.0,65.76,65.95,65.02,65.32,53800.0
2025-02-13 10:00:00,65.31,65.36,64.03,64.45,88854.0,65.31,65.36,64.03,64.45,88854.0
2025-02-13 10:30:00,64.5,64.86,64.35,64.7,32163.0,64.5,64.86,64.35,64.7,32163.0
2025-02-13 11:00:00,64.7,65.14,64.5,64.5,29754.0,64.7,65.14,64.5,64.5,29754.0
2025-02-13 11:30:00,64.52,64.55,64.17,64.42,43974.0,64.52,64.55,64.17,64.42,43974.0
2025-02-13 12:00:00,64.42,64.78,64.33,64.53,33391.0,64.42,64.78,64.33,64.53,33391.0
2025-02-13 12:30:00,64.55,64.64,64.48,64.64,20972.0,64.55,64.64,64.48,64.64,20972.0
2025-02-13 13:00:00,64.6,64.62,64.07,64.44,38832.0,64.6,64.62,64.07,64.44,38832.0
2025-02-13 13:30:00,64.44,64.47,64.27,64.37,27865.0,64.44,64.47,64.27,64.37,27865.0
2025-02-13 14:00:00,64.37,64.8,64.37,64.73,33149.0,64.37,64.8,64.37,64.73,33149.0
2025-02-13 14:30:00,64.74,64.98,64.54,64.77,73717.0,64.74,64.98,64.54,64.77,73717.0
2025-02-13 15:00:00,64.77,64.81,64.25,64.35,52821.0,64.77,64.81,64.25,64.35,52821.0
2025-02-13 15:30:00,64.32,64.43,64.17,64.43,141113.0,64.32,64.43,64.17,64.43,141113.0
2025-02-14 09:30:00,64.68,65.47,64.44,64.6,41925.0,64.68,65.47,64.44,64.6,41925.0
2025-02-14 10:00:00,64.62,64.81,64.0,64.17,46074.0,64.62,64.81,64.0,64.17,46074.0
2025-02-14 10:30:00,64.16,64.22,63.55,64.03,59720.0,64.16,64.22,63.55,64.03,59720.0
2025-02-14 11:00:00,64.03,64.39,64.0,64.39,19042.0,64.03,64.39,64.0,64.39,19042.0
2025-02-14 11:30:00,64.38,64.38,64.17,64.31,20644.0,64.38,64.38,64.17,64.31,20644.0
2025-02-14 12:00:00,64.34,64.43,64.12,64.17,15590.0,64.34,64.43,64.12,64.17,15590.0
2025-02-14 12:30:00,64.21,64.35,64.18,64.3,20275.0,64.21,64.35,64.18,64.3,20275.0
2025-02-14 13:00:00,64.35,64.54,64.33,64.49,14689.0,64.35,64.54,64.33,64.49,14689.0
2025-02-14 13:30:00,64.53,64.53,64.38,64.43,18365.0,64.53,64.53,64.38,64.43,18365.0
2025-02-14 14:00:00,64.45,64.56,64.11,64.11,74947.0,64.45,64.56,64.11,64.11,74947.0
2025-02-14 14:30:00,64.17,64.28,64.12,64.17,14901.0,64.17,64.28,64.12,64.17,14901.0
2025-02-14 15:00:00,64.17,64.34,64.13,64.21,24412.0,64.17,64.34,64.13,64.21,24412.0
2025-02-14 15:30:00,64.2,64.91,64.19,64.87,133813.0,64.2,64.91,64.19,64.87,133813.0
2025-02-18 09:30:00,64.92,65.68,64.35,65.19,56342.0,64.92,65.68,64.35,65.19,56342.0
2025-02-18 10:00:00,65.12,65.86,65.04,65.49,62857.0,65.12,65.86,65.04,65.49,62857.0
2025-02-18 10:30:00,65.58,65.9,65.49,65.63,46730.0,65.58,65.9,65.49,65.63,46730.0
2025-02-18 11:00:00,65.65,65.65,65.18,65.19,20521.0,65.65,65.65,65.18,65.19,20521.0
2025-02-18 11:30:00,65.13,65.32,65.09,65.29,22406.0,65.13,65.32,65.09,65.29,22406.0
2025-02-18 12:00:00,65.27,65.46,65.16,65.45,12188.0,65.27,65.46,65.16,65.45,12188.0
2025-02-18 12:30:00,65.44,65.44,65.27,65.36,25558.0,65.44,65.44,65.27,65.36,25558.0
2025-02-18 13:00:00,65.38,65.49,65.15,65.28,27830.0,65.38,65.49,65.15,65.28,27830.0
2025-02-18 13:30:00,65.28,65.3,64.95,64.97,33960.0,65.28,65.3,64.95,64.97,33960.0
2025-02-18 14:00:00,64.97,65.04,64.82,64.94,22028.0,64.97,65.04,64.82,64.94,22028.0
2025-02-18 14:30:00,64.92,65.09,64.9,64.95,19646.0,64.92,65.09,64.9,64.95,19646.0
2025-02-18 15:00:00,64.95,65.12,64.88,65.1,22079.0,64.95,65.12,64.88,65.1,22079.0
2025-02-18 15:30:00,65.09,65.21,64.81,64.88,128747.0,65.09,65.21,64.81,64.88,128747.0
2025-02-19 09:30:00,64.65,65.49,64.39,65.03,46433.0,64.65,65.49,64.39,65.03,46433.0
2025-02-19 10:00:00,65.09,65.49,64.94,65.23,23831.0,65.09,65.49,64.94,65.23,23831.0
2025-02-19 10:30:00,65.26,65.54,64.77,64.81,27054.0,65.26,65.54,64.77,64.81,27054.0
2025-02-19 11:00:00,64.86,64.9,64.75,64.79,34910.0,64.86,64.9,64.75,64.79,34910.0
2025-02-19 11:30:00,64.79,64.9,64.63,64.7,23376.0,64.79,64.9,64.63,64.7,23376.0
2025-02-19 12:00:00,64.7,64.91,64.66,64.67,23333.0,64.7,64.91,64.66,64.67,23333.0
2025-02-19 12:30:00,64.67,64.95,64.67,64.84,58207.0,64.67,64.95,64.67,64.84,58207.0
2025-02-19 13:00:00,64.87,64.98,64.74,64.87,48095.0,64.87,64.98,64.74,64.87,48095.0
2025-02-19 13:30:00,64.87,65.27,64.8,65.08,86985.0,64.87,65.27,64.8,65.08,86985.0
2025-02-19 14:00:00,65.1,65.12,64.9,64.9,40483.0,65.1,65.12,64.9,64.9,40483.0
2025-02-19 14:30:00,64.9,65.01,64.85,65.0,33729.0,64.9,65.01,64.85,65.0,33729.0
2025-02-19 15:00:00,65.0,65.1,64.92,65.03,103992.0,65.0,65.1,64.92,65.03,103992.0
2025-02-19 15:30:00,65.05,65.69,65.04,65.67,164871.0,65.05,65.69,65.04,65.67,164871.0
2025-02-20 09:30:00,70.0,70.5,67.11,68.69,682509.0,70.0,70.5,67.11,68.69,682509.0
2025-02-20 10:00:00,68.69,69.87,68.09,68.91,396272.0,68.69,69.87,68.09,68.91,396272.0
2025-02-20 10:30:00,68.88,69.26,68.48,68.91,166334.0,68.88,69.26,68.48,68.91,166334.0
2025-02-20 11:00:00,69.0,69.04,68.63,68.81,117368.0,69.0,69.04,68.63,68.81,117368.0
2025-02-20 11:30:00,68.8,69.05,68.09,68.21,206418.0,68.8,69.05,68.09,68.21,206418.0
2025-02-20 12:00:00,68.25,68.93,68.16,68.93,50495.0,68.25,68.93,68.16,68.93,50495.0
2025-02-20 12:30:00,68.98,69.03,68.69,68.98,69166.0,68.98,69.03,68.69,68.98,69166.0
2025-02-20 13:00:00,68.98,69.03,68.74,68.8,76883.0,68.98,69.03,68.74,68.8,76883.0
2025-02-20 13:30:00,68.8,69.26,68.67,69.13,113212.0,68.8,69.26,68.67,69.13,113212.0
2025-02-20 14:00:00,69.1,69.21,68.86,68.95,88075.0,69.1,69.21,68.86,68.95,88075.0
2025-02-20 14:30:00,68.97,69.03,68.84,68.86,68519.0,68.97,69.03,68.84,68.86,68519.0
2025-02-20 15:00:00,68.87,69.13,68.86,68.9,220299.0,68.87,69.13,68.86,68.9,220299.0
2025-02-20 15:30:00,68.92,69.05,68.62,68.72,563601.0,68.92,69.05,68.62,68.72,563601.0
2025-02-21 09:30:00,68.77,69.93,68.73,69.28,122904.0,68.77,69.93,68.73,69.28,122904.0
2025-02-21 10:00:00,69.22,70.26,69.05,69.31,141215.0,69.22,70.26,69.05,69.31,141215.0
2025-02-21 10:30:00,69.43,69.43,68.75,69.13,50291.0,69.43,69.43,68.75,69.13,50291.0
2025-02-21 11:00:00,69.03,69.21,68.67,68.69,50034.0,69.03,69.21,68.67,68.69,50034.0
2025-02-21 11:30:00,68.69,69.09,68.16,68.47,82661.0,68.69,69.09,68.16,68.47,82661.0
2025-02-21 12:00:00,68.49,68.86,68.42,68.75,64417.0,68.49,68.86,68.42,68.75,64417.0
2025-02-21 12:30:00,68.78,68.79,68.31,68.33,46673.0,68.78,68.79,68.31,68.33,46673.0
2025-02-21 13:00:00,68.36,68.61,68.24,68.24,51673.0,68.36,68.61,68.24,68.24,51673.0
2025-02-21 13:30:00,68.27,68.57,68.21,68.48,41228.0,68.27,68.57,68.21,68.48,41228.0
2025-02-21 14:00:00,68.48,68.59,68.19,68.2,130581.0,68.48,68.59,68.19,68.2,130581.0
2025-02-21 14:30:00,68.24,68.49,68.24,68.31,52253.0,68.24,68.49,68.24,68.31,52253.0
2025-02-21 15:00:00,68.31,68.35,67.86,67.86,130032.0,68.31,68.35,67.86,67.86,130032.0
2025-02-21 15:30:00,67.89,68.29,67.76,68.28,404093.0,67.89,68.29,67.76,68.28,404093.0
2025-02-24 09:30:00,68.89,70.13,67.68,69.97,214419.0,68.89,70.13,67.68,69.97,214419.0
2025-02-24 10:00:00,69.97,70.14,69.33,69.7,143759.0,69.97,70.14,69.33,69.7,143759.0
2025-02-24 10:30:00,69.7,69.8,68.95,69.09,84105.0,69.7,69.8,68.95,69.09,84105.0
2025-02-24 11:00:00,69.1,69.24,68.71,68.76,46417.0,69.1,69.24,68.71,68.76,46417.0
2025-02-24 11:30:00,68.8,69.03,68.62,68.62,24658.0,68.8,69.03,68.62,68.62,24658.0
2025-02-24 12:00:00,68.57,68.88,68.55,68.7,35134.0,68.57,68.88,68.55,68.7,35134.0
2025-02-24 12:30:00,68.71,68.95,68.51,68.56,25164.0,68.71,68.95,68.51,68.56,25164.0
2025-02-24 13:00:00,68.59,68.76,68.41,68.66,26266.0,68.59,68.76,68.41,68.66,26266.0
2025-02-24 13:30:00,68.72,69.0,68.68,68.92,52190.0,68.72,69.0,68.68,68.92,52190.0
2025-02-24 14:00:00,68.98,69.21,68.94,68.95,20919.0,68.98,69.21,68.94,68.95,20919.0
2025-02-24 14:30:00,68.93,69.12,68.88,69.1,50163.0,68.93,69.12,68.88,69.1,50163.0
2025-02-24 15:00:00,69.1,69.15,69.04,69.05,21346.0,69.1,69.15,69.04,69.05,21346.0
2025-02-24 15:30:00,69.05,69.26,68.95,69.01,145193.0,69.05,69.26,68.95,69.01,145193.0
2025-02-25 09:30:00,69.59,70.33,69.29,69.74,85542.0,69.59,70.33,69.29,69.74,85542.0
2025-02-25 10:00:00,69.6,70.59,69.59,70.59,93790.0,69.6,70.59,69.59,70.59,93790.0
2025-02-25 10:30:00,70.59,70.69,70.31,70.4,67205.0,70.59,70.69,70.31,70.4,67205.0
2025-02-25 11:00:00,70.44,70.44,69.85,69.98,53876.0,70.44,70.44,69.85,69.98,53876.0
2025-02-25 11:30:00,69.98,70.37,69.92,70.22,59982.0,69.98,70.37,69.92,70.22,59982.0
2025-02-25 12:00:00,70.23,70.57,70.2,70.57,68326.0,70.23,70.57,70.2,70.57,68326.0
2025-02-25 12:30:00,70.58,70.71,70.47,70.6,62280.0,70.58,70.71,70.47,70.6,62280.0
2025-02-25 13:00:00,70.59,71.0,70.59,70.62,111808.0,70.59,71.0,70.59,70.62,111808.0
2025-02-25 13:30:00,70.59,71.1,70.54,70.9,75297.0,70.59,71.1,70.54,70.9,75297.0
2025-02-25 14:00:00,70.86,71.17,70.77,71.13,105104.0,70.86,71.17,70.77,71.13,105104.0
2025-02-25 14:30:00,71.16,71.51,71.05,71.45,122735.0,71.16,71.51,71.05,71.45,122735.0
2025-02-25 15:00:00,71.42,71.49,71.21,71.45,122679.0,71.42,71.49,71.21,71.45,122679.0
2025-02-25 15:30:00,71.45,71.58,71.16,71.2,221510.0,71.45,71.58,71.16,71.2,221510.0
2025-02-26 09:30:00,71.3,71.3,70.16,70.22,61612.0,71.3,71.3,70.16,70.22,61612.0
2025-02-26 10:00:00,70.3,70.74,70.01,70.03,68909.0,70.3,70.74,70.01,70.03,68909.0
2025-02-26 10:30:00,70.03,70.18,69.54,69.65,50807.0,70.03,70.18,69.54,69.65,50807.0
2025-02-26 11:00:00,69.64,69.78,69.27,69.31,46318.0,69.64,69.78,69.27,69.31,46318.0
2025-02-26 11:30:00,69.33,69.43,69.16,69.23,46240.0,69.33,69.43,69.16,69.23,46240.0
2025-02-26 12:00:00,69.26,69.47,69.2,69.37,29825.0,69.26,69.47,69.2,69.37,29825.0
2025-02-26 12:30:00,69.38,69.38,68.95,69.0,37637.0,69.38,69.38,68.95,69.0,37637.0
2025-02-26 13:00:00,69.01,69.06,68.9,68.94,35592.0,69.01,69.06,68.9,68.94,35592.0
2025-02-26 13:30:00,68.92,69.01,68.61,68.73,35717.0,68.92,69.01,68.61,68.73,35717.0
2025-02-26 14:00:00,68.66,68.86,68.53,68.8,61027.0,68.66,68.86,68.53,68.8,61027.0
2025-02-26 14:30:00,68.85,68.95,68.72,68.78,23334.0,68.85,68.95,68.72,68.78,23334.0
2025-02-26 15:00:00,68.79,68.82,68.45,68.48,47164.0,68.79,68.82,68.45,68.48,47164.0
2025-02-26 15:30:00,68.49,69.09,68.45,68.81,152055.0,68.49,69.09,68.45,68.81,152055.0
2025-02-27 09:30:00,68.8,69.94,68.8,69.72,33610.0,68.8,69.94,68.8,69.72,33610.0
2025-02-27 10:00:00,69.75,70.07,69.68,69.89,28987.0,69.75,70.07,69.68,69.89,28987.0
2025-02-27 10:30:00,69.88,69.88,69.52,69.72,39261.0,69.88,69.88,69.52,69.72,39261.0
2025-02-27 11:00:00,69.69,69.75,69.3,69.3,52937.0,69.69,69.75,69.3,69.3,52937.0
2025-02-27 11:30:00,69.34,69.64,69.28,69.3,47578.0,69.34,69.64,69.28,69.3,47578.0
2025-02-27 12:00:00,69.33,69.61,69.18,69.61,40978.0,69.33,69.61,69.18,69.61,40978.0
2025-02-27 12:30:00,69.61,69.76,69.51,69.66,14252.0,69.61,69.76,69.51,69.66,14252.0
2025-02-27 13:00:00,69.65,69.72,69.51,69.64,22041.0,69.65,69.72,69.51,69.64,22041.0
2025-02-27 13:30:00,69.65,69.71,69.35,69.36,21421.0,69.65,69.71,69.35,69.36,21421.0
2025-02-27 14:00:00,69.41,69.57,69.41,69.52,27113.0,69.41,69.57,69.41,69.52,27113.0
2025-02-27 14:30:00,69.52,69.53,69.18,69.21,33243.0,69.52,69.53,69.18,69.21,33243.0
2025-02-27 15:00:00,69.22,69.23,68.73,68.78,107300.0,69.22,69.23,68.73,68.78,107300.0
2025-02-27 15:30:00,68.78,69.21,68.63,69.12,163951.0,68.78,69.21,68.63,69.12,163951.0
2025-02-28 09:30:00,69.25,69.7,69.12,69.44,58706.0,69.25,69.7,69.12,69.44,58706.0
2025-02-28 10:00:00,69.4,69.71,69.3,69.66,14851.0,69.4,69.71,69.3,69.66,14851.0
2025-02-28 10:30:00,69.64,69.81,69.62,69.75,24912.0,69.64,69.81,69.62,69.75,24912.0
2025-02-28 11:00:00,69.7,69.85,69.55,69.58,12135.0,69.7,69.85,69.55,69.58,12135.0
2025-02-28 11:30:00,69.71,70.18,69.68,70.15,26563.0,69.71,70.18,69.68,70.15,26563.0
2025-02-28 12:00:00,70.14,70.2,69.98,70.12,18828.0,70.14,70.2,69.98,70.12,18828.0
2025-02-28 12:30:00,70.04,70.05,69.79,69.81,19811.0,70.04,70.05,69.79,69.81,19811.0
2025-02-28 13:00:00,69.79,69.84,69.61,69.78,14875.0,69.79,69.84,69.61,69.78,14875.0
2025-02-28 13:30:00,69.81,70.09,69.76,69.89,14988.0,69.81,70.09,69.76,69.89,14988.0
2025-02-28 14:00:00,69.92,70.21,69.92,70.08,29180.0,69.92,70.21,69.92,70.08,29180.0
2025-02-28 14:30:00,70.12,70.58,70.12,70.58,26548.0,70.12,70.58,70.12,70.58,26548.0
2025-02-28 15:00:00,70.52,70.62,70.46,70.57,32230.0,70.52,70.62,70.46,70.57,32230.0
2025-02-28 15:30:00,70.58,71.22,70.58,71.18,168668.0,70.58,71.22,70.58,71.18,168668.0
2025-03-03 09:30:00,71.07,71.34,70.9,71.05,37642.0,71.07,71.34,70.9,71.05,37642.0
2025-03-03 10:00:00,70.95,71.22,70.47,70.68,30229.0,70.95,71.22,70.47,70.68,30229.0
2025-03-03 10:30:00,70.68,70.9,70.56,70.71,25558.0,70.68,70.9,70.56,70.71,25558.0
2025-03-03 11:00:00,70.72,70.81,70.5,70.7,27395.0,70.72,70.81,70.5,70.7,27395.0
2025-03-03 11:30:00,70.7,70.89,70.56,70.87,86066.0,70.7,70.89,70.56,70.87,86066.0
2025-03-03 12:00:00,70.86,70.97,70.59,70.94,37756.0,70.86,70.97,70.59,70.94,37756.0
2025-03-03 12:30:00,70.92,71.0,70.82,70.92,36809.0,70.92,71.0,70.82,70.92,36809.0
2025-03-03 13:00:00,70.92,70.92,70.6,70.67,24788.0,70.92,70.92,70.6,70.67,24788.0
2025-03-03 13:30:00,70.69,70.82,70.56,70.77,37254.0,70.69,70.82,70.56,70.77,37254.0
2025-03-03 14:00:00,70.81,71.37,70.75,71.37,112347.0,70.81,71.37,70.75,71.37,112347.0
2025-03-03 14:30:00,71.37,71.7,71.22,71.55,99457.0,71.37,71.7,71.22,71.55,99457.0
2025-03-03 15:00:00,71.55,71.63,71.29,71.31,112567.0,71.55,71.63,71.29,71.31,112567.0
2025-03-03 15:30:00,71.33,71.37,70.86,71.03,215931.0,71.33,71.37,70.86,71.03,215931.0
2025-03-04 09:30:00,70.96,71.35,70.18,70.82,53401.0,70.96,71.35,70.18,70.82,53401.0
2025-03-04 10:00:00,70.79,71.58,70.78,71.1,88062.0,70.79,71.58,70.78,71.1,88062.0
2025-03-04 10:30:00,71.1,71.29,70.72,70.73,42739.0,71.1,71.29,70.72,70.73,42739.0
2025-03-04 11:00:00,70.78,70.88,70.34,70.6,76141.0,70.78,70.88,70.34,70.6,76141.0
2025-03-04 11:30:00,70.59,70.76,70.41,70.42,56724.0,70.59,70.76,70.41,70.42,56724.0
2025-03-04 12:00:00,70.42,70.59,70.3,70.47,19669.0,70.42,70.59,70.3,70.47,19669.0
2025-03-04 12:30:00,70.47,70.59,70.2,70.21,39611.0,70.47,70.59,70.2,70.21,39611.0
2025-03-04 13:00:00,70.18,70.59,70.14,70.54,38556.0,70.18,70.59,70.14,70.54,38556.0
2025-03-04 13:30:00,70.54,70.6,70.29,70.41,30312.0,70.54,70.6,70.29,70.41,30312.0
2025-03-04 14:00:00,70.38,70.51,70.17,70.21,23767.0,70.38,70.51,70.17,70.21,23767.0
2025-03-04 14:30:00,70.22,70.45,70.05,70.35,35523.0,70.22,70.45,70.05,70.35,35523.0
2025-03-04 15:00:00,70.35,70.7,70.28,70.7,26243.0,70.35,70.7,70.28,70.7,26243.0
2025-03-04 15:30:00,70.7,70.73,70.21,70.52,151822.0,70.7,70.73,70.21,70.52,151822.0
2025-03-05 09:30:00,70.47,71.48,70.46,70.69,100535.0,70.47,71.48,70.46,70.69,100535.0
2025-03-05 10:00:00,70.81,71.04,70.45,70.52,26776.0,70.81,71.04,70.45,70.52,26776.0
2025-03-05 10:30:00,70.48,70.88,70.42,70.86,38540.0,70.48,70.88,70.42,70.86,38540.0
2025-03-05 11:00:00,70.78,70.9,70.19,70.27,154800.0,70.78,70.9,70.19,70.27,154800.0
2025-03-05 11:30:00,70.27,70.27,69.89,70.07,45290.0,70.27,70.27,69.89,70.07,45290.0
2025-03-05 12:00:00,70.08,70.32,70.06,70.28,26982.0,70.08,70.32,70.06,70.28,26982.0
2025-03-05 12:30:00,70.28,70.55,70.28,70.5,32695.0,70.28,70.55,70.28,70.5,32695.0
2025-03-05 13:00:00,70.51,70.66,70.39,70.65,22986.0,70.51,70.66,70.39,70.65,22986.0
2025-03-05 13:30:00,70.65,70.85,70.53,70.83,40830.0,70.65,70.85,70.53,70.83,40830.0
2025-03-05 14:00:00,70.84,71.15,70.81,71.05,56881.0,70.84,71.15,70.81,71.05,56881.0
2025-03-05 14:30:00,71.05,71.45,71.05,71.27,36968.0,71.05,71.45,71.05,71.27,36968.0
2025-03-05 15:00:00,71.29,71.4,71.14,71.26,31252.0,71.29,71.4,71.14,71.26,31252.0
2025-03-05 15:30:00,71.26,71.46,71.07,71.19,182629.0,71.26,71.46,71.07,71.19,182629.0
2025-03-06 09:30:00,70.89,71.23,70.62,71.07,41425.0,70.89,71.23,70.62,71.07,41425.0
2025-03-06 10:00:00,70.99,71.59,70.99,71.41,91403.0,70.99,71.59,70.99,71.41,91403.0
2025-03-06 10:30:00,71.51,71.53,70.87,71.12,26277.0,71.51,71.53,70.87,71.12,26277.0
2025-03-06 11:00:00,71.19,71.37,70.96,71.05,40960.0,71.19,71.37,70.96,71.05,40960.0
2025-03-06 11:30:00,71.09,71.17,70.84,70.95,32135.0,71.09,71.17,70.84,70.95,32135.0
2025-03-06 12:00:00,70.95,70.96,70.56,70.65,25056.0,70.95,70.96,70.56,70.65,25056.0
2025-03-06 12:30:00,70.67,70.72,70.44,70.61,19907.0,70.67,70.72,70.44,70.61,19907.0
2025-03-06 13:00:00,70.58,70.8,70.48,70.65,22018.0,70.58,70.8,70.48,70.65,22018.0
2025-03-06 13:30:00,70.67,70.71,70.4,70.55,17521.0,70.67,70.71,70.4,70.55,17521.0
2025-03-06 14:00:00,70.58,70.85,70.53,70.84,18327.0,70.58,70.85,70.53,70.84,18327.0
2025-03-06 14:30:00,70.87,71.25,70.8,70.83,31135.0,70.87,71.25,70.8,70.83,31135.0
2025-03-06 15:00:00,70.84,71.3,70.83,71.26,40661.0,70.84,71.3,70.83,71.26,40661.0
2025-03-06 15:30:00,71.28,71.35,71.04,71.21,153978.0,71.28,71.35,71.04,71.21,153978.0
2025-03-07 09:30:00,71.49,72.85,71.16,72.67,73188.0,71.49,72.85,71.16,72.67,73188.0
2025-03-07 10:00:00,72.5,72.67,72.05,72.4,70645.0,72.5,72.67,72.05,72.4,70645.0
2025-03-07 10:30:00,72.41,72.49,72.08,72.45,38821.0,72.41,72.49,72.08,72.45,38821.0
2025-03-07 11:00:00,72.48,72.85,72.27,72.66,84179.0,72.48,72.85,72.27,72.66,84179.0
2025-03-07 11:30:00,72.67,72.69,72.31,72.56,46399.0,72.67,72.69,72.31,72.56,46399.0
2025-03-07 12:00:00,72.57,72.84,72.53,72.79,41378.0,72.57,72.84,72.53,72.79,41378.0
2025-03-07 12:30:00,72.76,73.13,72.75,73.09,50313.0,72.76,73.13,72.75,73.09,50313.0
2025-03-07 13:00:00,73.03,73.51,73.03,73.23,50923.0,73.03,73.51,73.03,73.23,50923.0
2025-03-07 13:30:00,73.23,73.41,73.04,73.34,44570.0,73.23,73.41,73.04,73.34,44570.0
2025-03-07 14:00:00,73.31,73.42,73.02,73.06,62026.0,73.31,73.42,73.02,73.06,62026.0
2025-03-07 14:30:00,73.07,73.1,72.66,72.67,32153.0,73.07,73.1,72.66,72.67,32153.0
2025-03-07 15:00:00,72.67,72.86,72.63,72.76,44410.0,72.67,72.86,72.63,72.76,44410.0
2025-03-07 15:30:00,72.74,72.76,72.18,72.23,200557.0,72.74,72.76,72.18,72.23,200557.0
2025-03-10 09:30:00,72.85,72.88,71.9,72.02,62171.0,72.85,72.88,71.9,72.02,62171.0
2025-03-10 10:00:00,72.01,72.65,71.89,72.16,50377.0,72.01,72.65,71.89,72.16,50377.0
2025-03-10 10:30:00,72.08,72.54,71.97,72.51,33543.0,72.08,72.54,71.97,72.51,33543.0
2025-03-10 11:00:00,72.47,72.76,72.36,72.47,27669.0,72.47,72.76,72.36,72.47,27669.0
2025-03-10 11:30:00,72.45,72.53,71.98,72.03,26431.0,72.45,72.53,71.98,72.03,26431.0
2025-03-10 12:00:00,72.1,72.65,72.0,72.59,48020.0,72.1,72.65,72.0,72.59,48020.0
2025-03-10 12:30:00,72.64,72.99,72.64,72.64,22389.0,72.64,72.99,72.64,72.64,22389.0
2025-03-10 13:00:00,72.65,72.74,72.3,72.3,24354.0,72.65,72.74,72.3,72.3,24354.0
2025-03-10 13:30:00,72.3,72.54,72.25,72.5,32983.0,72.3,72.54,72.25,72.5,32983.0
2025-03-10 14:00:00,72.49,72.52,72.0,72.03,79824.0,72.49,72.52,72.0,72.03,79824.0
2025-03-10 14:30:00,72.08,72.2,71.64,71.99,69098.0,72.08,72.2,71.64,71.99,69098.0
2025-03-10 15:00:00,72.0,72.46,71.6,72.28,93703.0,72.0,72.46,71.6,72.28,93703.0
2025-03-10 15:30:00,72.35,72.52,71.85,72.04,196429.0,72.35,72.52,71.85,72.04,196429.0
2025-03-11 09:30:00,71.54,72.35,70.95,71.11,100810.0,71.54,72.35,70.95,71.11,100810.0
2025-03-11 10:00:00,71.07,71.22,70.4,70.7,46398.0,71.07,71.22,70.4,70.7,46398.0
2025-03-11 10:30:00,70.75,70.85,70.49,70.51,25735.0,70.75,70.85,70.49,70.51,25735.0
2025-03-11 11:00:00,70.56,70.8,70.37,70.51,25609.0,70.56,70.8,70.37,70.51,25609.0
2025-03-11 11:30:00,70.55,70.79,70.43,70.43,19818.0,70.55,70.79,70.43,70.43,19818.0
2025-03-11 12:00:00,70.45,70.5,70.05,70.5,14151.0,70.45,70.5,70.05,70.5,14151.0
2025-03-11 12:30:00,70.5,70.6,70.31,70.39,23935.0,70.5,70.6,70.31,70.39,23935.0
2025-03-11 13:00:00,70.4,70.46,70.28,70.37,11260.0,70.4,70.46,70.28,70.37,11260.0
2025-03-11 13:30:00,70.35,70.74,70.27,70.46,26624.0,70.35,70.74,70.27,70.46,26624.0
2025-03-11 14:00:00,70.55,71.06,70.55,70.84,51212.0,70.55,71.06,70.55,70.84,51212.0
2025-03-11 14:30:00,70.79,71.18,70.79,71.0,53742.0,70.79,71.18,70.79,71.0,53742.0
2025-03-11 15:00:00,71.01,71.08,70.84,71.01,54759.0,71.01,71.08,70.84,71.01,54759.0
2025-03-11 15:30:00,71.05,71.06,70.48,70.49,133714.0,71.05,71.06,70.48,70.49,133714.0
2025-03-12 09:30:00,69.91,70.56,69.63,70.16,41464.0,69.91,70.56,69.63,70.16,41464.0
2025-03-12 10:00:00,70.2,70.4,69.99,70.25,21849.0,70.2,70.4,69.99,70.25,21849.0
2025-03-12 10:30:00,70.26,70.61,69.9,69.91,60048.0,70.26,70.61,69.9,69.91,60048.0
2025-03-12 11:00:00,69.94,70.08,69.8,70.0,23882.0,69.94,70.08,69.8,70.0,23882.0
2025-03-12 11:30:00,70.04,70.07,69.73,69.81,11184.0,70.04,70.07,69.73,69.81,11184.0
2025-03-12 12:00:00,69.78,70.16,69.7,70.03,30725.0,69.78,70.16,69.7,70.03,30725.0
2025-03-12 12:30:00,70.03,70.61,70.0,70.39,56239.0,70.03,70.61,70.0,70.39,56239.0
2025-03-12 13:00:00,70.39,70.77,70.39,70.74,29820.0,70.39,70.77,70.39,70.74,29820.0
2025-03-12 13:30:00,70.75,70.82,70.35,70.35,23442.0,70.75,70.82,70.35,70.35,23442.0
2025-03-12 14:00:00,70.35,70.6,70.34,70.4,20630.0,70.35,70.6,70.34,70.4,20630.0
2025-03-12 14:30:00,70.39,70.66,70.36,70.62,27837.0,70.39,70.66,70.36,70.62,27837.0
2025-03-12 15:00:00,70.59,70.68,70.42,70.5,24781.0,70.59,70.68,70.42,70.5,24781.0
2025-03-12 15:30:00,70.52,70.6,70.27,70.51,100109.0,70.52,70.6,70.27,70.51,100109.0
2025-03-13 09:30:00,70.44,71.93,70.19,71.18,60122.0,70.44,71.93,70.19,71.18,60122.0
2025-03-13 10:00:00,71.11,71.76,71.02,71.23,21491.0,71.11,71.76,71.02,71.23,21491.0
2025-03-13 10:30:00,71.22,71.66,71.16,71.44,16086.0,71.22,71.66,71.16,71.44,16086.0
2025-03-13 11:00:00,71.44,71.47,70.99,71.0,13014.0,71.44,71.47,70.99,71.0,13014.0
2025-03-13 11:30:00,71.0,71.04,70.74,70.79,34260.0,71.0,71.04,70.74,70.79,34260.0
2025-03-13 12:00:00,70.74,70.89,70.69,70.73,18362.0,70.74,70.89,70.69,70.73,18362.0
2025-03-13 12:30:00,70.74,70.89,70.6,70.61,11115.0,70.74,70.89,70.6,70.61,11115.0
2025-03-13 13:00:00,70.67,70.77,70.51,70.54,13967.0,70.67,70.77,70.51,70.54,13967.0
2025-03-13 13:30:00,70.55,70.69,70.35,70.57,13453.0,70.55,70.69,70.35,70.57,13453.0
2025-03-13 14:00:00,70.57,70.96,70.57,70.92,21366.0,70.57,70.96,70.57,70.92,21366.0
2025-03-13 14:30:00,70.93,71.11,70.86,70.94,24879.0,70.93,71.11,70.86,70.94,24879.0
2025-03-13 15:00:00,70.94,71.13,70.9,70.95,32492.0,70.94,71.13,70.9,70.95,32492.0
2025-03-13 15:30:00,70.92,71.06,70.51,70.6,134052.0,70.92,71.06,70.51,70.6,134052.0
2025-03-14 09:30:00,70.41,70.41,68.42,69.57,106708.0,70.41,70.41,68.42,69.57,106708.0
2025-03-14 10:00:00,69.53,70.11,69.25,70.04,37313.0,69.53,70.11,69.25,70.04,37313.0
2025-03-14 10:30:00,70.05,70.11,69.32,69.33,44873.0,70.05,70.11,69.32,69.33,44873.0
2025-03-14 11:00:00,69.38,69.64,69.3,69.57,72984.0,69.38,69.64,69.3,69.57,72984.0
2025-03-14 11:30:00,69.57,70.17,69.56,70.12,26656.0,69.57,70.17,69.56,70.12,26656.0
2025-03-14 12:00:00,70.15,70.15,69.79,69.96,17085.0,70.15,70.15,69.79,69.96,17085.0
2025-03-14 12:30:00,70.0,70.28,70.0,70.17,15703.0,70.0,70.28,70.0,70.17,15703.0
2025-03-14 13:00:00,70.14,70.25,70.02,70.06,18216.0,70.14,70.25,70.02,70.06,18216.0
2025-03-14 13:30:00,70.06,70.07,69.87,69.89,28440.0,70.06,70.07,69.87,69.89,28440.0
2025-03-14 14:00:00,69.86,69.96,69.36,69.37,40342.0,69.86,69.96,69.36,69.37,40342.0
2025-03-14 14:30:00,69.41,69.89,69.36,69.73,33839.0,69.41,69.89,69.36,69.73,33839.0
2025-03-14 15:00:00,69.73,69.92,69.57,69.59,30324.0,69.73,69.92,69.57,69.59,30324.0
2025-03-14 15:30:00,69.57,69.57,69.26,69.48,160256.0,69.57,69.57,69.26,69.48,160256.0
2025-03-17 09:30:00,69.6,69.88,69.23,69.3,32597.0,69.6,69.88,69.23,69.3,32597.0
2025-03-17 10:00:00,69.35,69.87,69.33,69.84,16192.0,69.35,69.87,69.33,69.84,16192.0
2025-03-17 10:30:00,69.79,69.94,69.77,69.87,13221.0,69.79,69.94,69.77,69.87,13221.0
2025-03-17 11:00:00,69.86,69.86,69.5,69.54,9413.0,69.86,69.86,69.5,69.54,9413.0
2025-03-17 11:30:00,69.57,69.9,69.48,69.84,14996.0,69.57,69.9,69.48,69.84,14996.0
2025-03-17 12:00:00,69.81,70.16,69.81,70.14,16563.0,69.81,70.16,69.81,70.14,16563.0
2025-03-17 12:30:00,70.07,70.58,70.04,70.58,16142.0,70.07,70.58,70.04,70.58,16142.0
2025-03-17 13:00:00,70.52,70.76,70.45,70.76,8782.0,70.52,70.76,70.45,70.76,8782.0
2025-03-17 13:30:00,70.77,70.98,70.75,70.95,29273.0,70.77,70.98,70.75,70.95,29273.0
2025-03-17 14:00:00,70.97,71.43,70.95,71.34,33181.0,70.97,71.43,70.95,71.34,33181.0
2025-03-17 14:30:00,71.31,71.47,71.26,71.27,28526.0,71.31,71.47,71.26,71.27,28526.0
2025-03-17 15:00:00,71.28,71.37,71.11,71.33,49891.0,71.28,71.37,71.11,71.33,49891.0
2025-03-17 15:30:00,71.31,71.63,71.3,71.56,125472.0,71.31,71.63,71.3,71.56,125472.0
2025-03-18 09:30:00,71.27,71.59,70.83,71.03,30465.0,71.27,71.59,70.83,71.03,30465.0
2025-03-18 10:00:00,71.1,71.32,71.01,71.2,21786.0,71.1,71.32,71.01,71.2,21786.0
2025-03-18 10:30:00,71.2,71.49,71.16,71.36,27471.0,71.2,71.49,71.16,71.36,27471.0
2025-03-18 11:00:00,71.34,71.68,71.28,71.56,32568.0,71.34,71.68,71.28,71.56,32568.0
2025-03-18 11:30:00,71.55,71.98,71.49,71.94,48279.0,71.55,71.98,71.49,71.94,48279.0
2025-03-18 12:00:00,71.98,72.18,71.77,71.8,38140.0,71.98,72.18,71.77,71.8,38140.0
2025-03-18 12:30:00,71.78,71.88,71.63,71.82,20747.0,71.78,71.88,71.63,71.82,20747.0
2025-03-18 13:00:00,71.82,71.92,71.75,71.78,29356.0,71.82,71.92,71.75,71.78,29356.0
2025-03-18 13:30:00,71.78,71.95,71.77,71.92,21033.0,71.78,71.95,71.77,71.92,21033.0
2025-03-18 14:00:00,71.89,71.91,71.65,71.65,18145.0,71.89,71.91,71.65,71.65,18145.0
2025-03-18 14:30:00,71.64,71.78,71.56,71.59,32981.0,71.64,71.78,71.56,71.59,32981.0
2025-03-18 15:00:00,71.59,71.87,71.57,71.77,42946.0,71.59,71.87,71.57,71.77,42946.0
2025-03-18 15:30:00,71.78,71.83,71.43,71.5,144795.0,71.78,71.83,71.43,71.5,144795.0
2025-03-19 09:30:00,71.52,72.08,71.29,71.55,32491.0,71.52,72.08,71.29,71.55,32491.0
2025-03-19 10:00:00,71.63,71.87,71.55,71.75,17252.0,71.63,71.87,71.55,71.75,17252.0
2025-03-19 10:30:00,71.74,72.02,71.71,71.87,39929.0,71.74,72.02,71.71,71.87,39929.0
2025-03-19 11:00:00,71.79,71.84,71.3,71.31,17850.0,71.79,71.84,71.3,71.31,17850.0
2025-03-19 11:30:00,71.25,71.54,71.25,71.53,14970.0,71.25,71.54,71.25,71.53,14970.0
2025-03-19 12:00:00,71.56,71.56,71.41,71.47,13157.0,71.56,71.56,71.41,71.47,13157.0
2025-03-19 12:30:00,71.46,71.6,71.35,71.57,24312.0,71.46,71.6,71.35,71.57,24312.0
2025-03-19 13:00:00,71.59,71.72,71.28,71.31,13618.0,71.59,71.72,71.28,71.31,13618.0
2025-03-19 13:30:00,71.32,71.52,71.3,71.41,18969.0,71.32,71.52,71.3,71.41,18969.0
2025-03-19 14:00:00,71.27,71.61,70.95,70.95,47054.0,71.27,71.61,70.95,70.95,47054.0
2025-03-19 14:30:00,71.03,71.29,70.92,71.28,57554.0,71.03,71.29,70.92,71.28,57554.0
2025-03-19 15:00:00,71.28,71.6,71.17,71.29,62019.0,71.28,71.6,71.17,71.29,62019.0
2025-03-19 15:30:00,71.29,71.55,71.17,71.34,198650.0,71.29,71.55,71.17,71.34,198650.0
2025-03-20 09:30:00,71.09,71.82,70.82,71.75,51447.0,71.09,71.82,70.82,71.75,51447.0
2025-03-20 10:00:00,71.81,72.24,71.81,71.97,42749.0,71.81,72.24,71.81,71.97,42749.0
2025-03-20 10:30:00,72.05,72.2,71.58,71.58,38561.0,72.05,72.2,71.58,71.58,38561.0
2025-03-20 11:00:00,71.6,71.64,71.33,71.38,25494.0,71.6,71.64,71.33,71.38,25494.0
2025-03-20 11:30:00,71.38,71.85,71.37,71.73,15557.0,71.38,71.85,71.37,71.73,15557.0
2025-03-20 12:00:00,71.78,71.94,71.7,71.78,20659.0,71.78,71.94,71.7,71.78,20659.0
2025-03-20 12:30:00,71.77,71.87,71.52,71.59,10613.0,71.77,71.87,71.52,71.59,10613.0
2025-03-20 13:00:00,71.63,71.74,71.5,71.5,13666.0,71.63,71.74,71.5,71.5,13666.0
2025-03-20 13:30:00,71.54,71.82,71.54,71.66,15731.0,71.54,71.82,71.54,71.66,15731.0
2025-03-20 14:00:00,71.65,71.73,71.61,71.62,12313.0,71.65,71.73,71.61,71.62,12313.0
2025-03-20 14:30:00,71.63,71.73,71.57,71.64,28547.0,71.63,71.73,71.57,71.64,28547.0
2025-03-20 15:00:00,71.66,71.71,71.57,71.62,21239.0,71.66,71.71,71.57,71.62,21239.0
2025-03-20 15:30:00,71.6,71.84,71.45,71.62,122287.0,71.6,71.84,71.45,71.62,122287.0
2025-03-21 09:30:00,71.55,71.87,70.88,71.55,248902.0,71.55,71.87,70.88,71.55,248902.0
2025-03-21 10:00:00,71.48,71.63,71.24,71.37,33580.0,71.48,71.63,71.24,71.37,33580.0
2025-03-21 10:30:00,71.3,71.61,71.29,71.61,27288.0,71.3,71.61,71.29,71.61,27288.0
2025-03-21 11:00:00,71.6,71.72,71.37,71.48,33904.0,71.6,71.72,71.37,71.48,33904.0
2025-03-21 11:30:00,71.48,71.87,71.47,71.81,31242.0,71.48,71.87,71.47,71.81,31242.0
2025-03-21 12:00:00,71.81,72.06,71.73,72.01,24191.0,71.81,72.06,71.73,72.01,24191.0
2025-03-21 12:30:00,71.97,71.97,71.77,71.8,30399.0,71.97,71.97,71.77,71.8,30399.0
2025-03-21 13:00:00,71.77,71.85,71.61,71.62,23042.0,71.77,71.85,71.61,71.62,23042.0
2025-03-21 13:30:00,71.62,71.71,71.55,71.62,29827.0,71.62,71.71,71.55,71.62,29827.0
2025-03-21 14:00:00,71.63,71.67,71.47,71.57,23152.0,71.63,71.67,71.47,71.57,23152.0
2025-03-21 14:30:00,71.56,71.62,71.27,71.28,97775.0,71.56,71.62,71.27,71.28,97775.0
2025-03-21 15:00:00,71.25,71.32,71.16,71.2,30027.0,71.25,71.32,71.16,71.2,30027.0
2025-03-21 15:30:00,71.22,71.28,70.68,71.22,191110.0,71.22,71.28,70.68,71.22,191110.0
2025-03-24 09:30:00,71.29,72.05,71.28,72.05,32304.0,71.29,72.05,71.28,72.05,32304.0
2025-03-24 10:00:00,72.08,72.19,71.85,72.05,40648.0,72.08,72.19,71.85,72.05,40648.0
2025-03-24 10:30:00,72.07,72.37,71.96,72.34,35667.0,72.07,72.37,71.96,72.34,35667.0
2025-03-24 11:00:00,72.34,72.35,72.14,72.24,30097.0,72.34,72.35,72.14,72.24,30097.0
2025-03-24 11:30:00,72.25,72.26,71.99,72.19,11762.0,72.25,72.26,71.99,72.19,11762.0
2025-03-24 12:00:00,72.17,72.19,71.61,71.68,24328.0,72.17,72.19,71.61,71.68,24328.0
2025-03-24 12:30:00,71.58,71.82,71.56,71.65,16413.0,71.58,71.82,71.56,71.65,16413.0
2025-03-24 13:00:00,71.65,71.72,71.6,71.67,10118.0,71.65,71.72,71.6,71.67,10118.0
2025-03-24 13:30:00,71.67,71.79,71.64,71.68,17444.0,71.67,71.79,71.64,71.68,17444.0
2025-03-24 14:00:00,71.67,71.7,71.54,71.54,12705.0,71.67,71.7,71.54,71.54,12705.0
2025-03-24 14:30:00,71.52,71.87,71.52,71.78,18004.0,71.52,71.87,71.52,71.78,18004.0
2025-03-24 15:00:00,71.81,71.81,71.64,71.66,31965.0,71.81,71.81,71.64,71.66,31965.0
2025-03-24 15:30:00,71.66,72.05,71.6,71.98,187664.0,71.66,72.05,71.6,71.98,187664.0
2025-03-25 09:30:00,72.13,72.18,71.42,71.7,25481.0,72.13,72.18,71.42,71.7,25481.0
2025-03-25 10:00:00,71.61,71.85,71.57,71.73,14909.0,71.61,71.85,71.57,71.73,14909.0
2025-03-25 10:30:00,71.74,72.18,71.74,72.18,18028.0,71.74,72.18,71.74,72.18,18028.0
2025-03-25 11:00:00,72.13,72.26,71.94,71.96,27068.0,72.13,72.26,71.94,71.96,27068.0
2025-03-25 11:30:00,71.98,72.05,71.82,71.84,19411.0,71.98,72.05,71.82,71.84,19411.0
2025-03-25 12:00:00,71.81,71.89,71.73,71.77,17895.0,71.81,71.89,71.73,71.77,17895.0
2025-03-25 12:30:00,71.76,71.76,71.45,71.52,13771.0,71.76,71.76,71.45,71.52,13771.0
2025-03-25 13:00:00,71.51,71.54,71.33,71.33,13279.0,71.51,71.54,71.33,71.33,13279.0
2025-03-25 13:30:00,71.33,71.33,71.07,71.12,11822.0,71.33,71.33,71.07,71.12,11822.0
2025-03-25 14:00:00,71.13,71.23,71.03,71.17,34166.0,71.13,71.23,71.03,71.17,34166.0
2025-03-25 14:30:00,71.2,71.36,71.12,71.28,19924.0,71.2,71.36,71.12,71.28,19924.0
2025-03-25 15:00:00,71.28,71.42,71.08,71.1,34777.0,71.28,71.42,71.08,71.1,34777.0
2025-03-25 15:30:00,71.11,71.57,70.94,71.55,143271.0,71.11,71.57,70.94,71.55,143271.0
2025-03-26 09:30:00,71.58,71.92,69.93,70.27,50349.0,71.58,71.92,69.93,70.27,50349.0
2025-03-26 10:00:00,70.24,70.24,69.59,69.78,37023.0,70.24,70.24,69.59,69.78,37023.0
2025-03-26 10:30:00,69.79,70.38,69.79,70.03,12481.0,69.79,70.38,69.79,70.03,12481.0
2025-03-26 11:00:00,70.03,70.54,69.97,70.42,26169.0,70.03,70.54,69.97,70.42,26169.0
2025-03-26 11:30:00,70.44,70.76,70.34,70.66,38249.0,70.44,70.76,70.34,70.66,38249.0
2025-03-26 12:00:00,70.66,70.89,70.61,70.78,17413.0,70.66,70.89,70.61,70.78,17413.0
2025-03-26 12:30:00,70.83,70.97,70.69,70.92,19050.0,70.83,70.97,70.69,70.92,19050.0
2025-03-26 13:00:00,70.91,71.23,70.91,71.18,24404.0,70.91,71.23,70.91,71.18,24404.0
2025-03-26 13:30:00,71.21,71.29,71.01,71.12,54968.0,71.21,71.29,71.01,71.12,54968.0
2025-03-26 14:00:00,71.15,71.37,71.07,71.34,27165.0,71.15,71.37,71.07,71.34,27165.0
2025-03-26 14:30:00,71.37,71.83,71.25,71.79,57976.0,71.37,71.83,71.25,71.79,57976.0
2025-03-26 15:00:00,71.79,71.82,71.31,71.52,83476.0,71.79,71.82,71.31,71.52,83476.0
2025-03-26 15:30:00,71.56,71.74,71.25,71.5,196124.0,71.56,71.74,71.25,71.5,196124.0
2025-03-27 09:30:00,71.99,72.43,71.87,72.21,44176.0,71.99,72.43,71.87,72.21,44176.0
2025-03-27 10:00:00,72.35,72.97,72.35,72.77,60217.0,72.35,72.97,72.35,72.77,60217.0
2025-03-27 10:30:00,72.83,73.18,72.7,73.14,50405.0,72.83,73.18,72.7,73.14,50405.0
2025-03-27 11:00:00,73.16,73.18,72.88,72.99,30554.0,73.16,73.18,72.88,72.99,30554.0
2025-03-27 11:30:00,72.97,73.02,72.84,72.89,23541.0,72.97,73.02,72.84,72.89,23541.0
2025-03-27 12:00:00,72.91,72.99,72.64,72.75,44165.0,72.91,72.99,72.64,72.75,44165.0
2025-03-27 12:30:00,72.75,72.82,72.36,72.52,48002.0,72.75,72.82,72.36,72.52,48002.0
2025-03-27 13:00:00,72.52,72.61,71.91,71.92,36304.0,72.52,72.61,71.91,71.92,36304.0
2025-03-27 13:30:00,71.91,72.3,71.87,72.21,26161.0,71.91,72.3,71.87,72.21,26161.0
2025-03-27 14:00:00,72.21,72.36,72.16,72.35,26501.0,72.21,72.36,72.16,72.35,26501.0
2025-03-27 14:30:00,72.33,72.57,72.32,72.46,38151.0,72.33,72.57,72.32,72.46,38151.0
2025-03-27 15:00:00,72.46,72.58,72.39,72.52,44228.0,72.46,72.58,72.39,72.52,44228.0
2025-03-27 15:30:00,72.5,72.92,72.5,72.8,242334.0,72.5,72.92,72.5,72.8,242334.0
2025-03-28 09:30:00,72.59,72.81,72.0,72.2,38952.0,72.59,72.81,72.0,72.2,38952.0
2025-03-28 10:00:00,72.3,72.3,71.72,71.98,20925.0,72.3,72.3,71.72,71.98,20925.0
2025-03-28 10:30:00,71.98,71.98,71.64,71.86,17530.0,71.98,71.98,71.64,71.86,17530.0
2025-03-28 11:00:00,71.75,72.2,71.73,71.85,71037.0,71.75,72.2,71.73,71.85,71037.0
2025-03-28 11:30:00,71.87,71.99,71.77,71.86,47324.0,71.87,71.99,71.77,71.86,47324.0
2025-03-28 12:00:00,71.91,71.99,71.78,71.81,38519.0,71.91,71.99,71.78,71.81,38519.0
2025-03-28 12:30:00,71.81,71.96,71.78,71.89,29336.0,71.81,71.96,71.78,71.89,29336.0
2025-03-28 13:00:00,71.89,72.01,71.57,71.63,36638.0,71.89,72.01,71.57,71.63,36638.0
2025-03-28 13:30:00,71.66,71.82,71.63,71.73,17501.0,71.66,71.82,71.63,71.73,17501.0
2025-03-28 14:00:00,71.75,71.78,70.82,71.64,73931.0,71.75,71.78,70.82,71.64,73931.0
2025-03-28 14:30:00,71.61,71.76,71.38,71.46,26713.0,71.61,71.76,71.38,71.46,26713.0
2025-03-28 15:00:00,71.47,71.78,71.41,71.67,42572.0,71.47,71.78,71.41,71.67,42572.0
2025-03-28 15:30:00,71.65,71.71,71.28,71.4,201183.0,71.65,71.71,71.28,71.4,201183.0
2025-03-31 09:30:00,70.77,71.28,69.05,69.84,77837.0,70.77,71.28,69.05,69.84,77837.0
2025-03-31 10:00:00,69.84,70.36,69.75,70.0,62214.0,69.84,70.36,69.75,70.0,62214.0
2025-03-31 10:30:00,70.05,70.47,70.05,70.31,25926.0,70.05,70.47,70.05,70.31,25926.0
2025-03-31 11:00:00,70.31,70.39,70.08,70.32,41402.0,70.31,70.39,70.08,70.32,41402.0
2025-03-31 11:30:00,70.34,70.77,70.26,70.4,29030.0,70.34,70.77,70.26,70.4,29030.0
2025-03-31 12:00:00,70.4,70.51,70.23,70.3,33336.0,70.4,70.51,70.23,70.3,33336.0
2025-03-31 12:30:00,70.3,70.32,69.93,69.95,40286.0,70.3,70.32,69.93,69.95,40286.0
2025-03-31 13:00:00,70.0,70.18,69.83,70.17,33103.0,70.0,70.18,69.83,70.17,33103.0
2025-03-31 13:30:00,70.17,70.28,69.93,70.15,30073.0,70.17,70.28,69.93,70.15,30073.0
2025-03-31 14:00:00,70.19,70.43,70.19,70.26,41587.0,70.19,70.43,70.19,70.26,41587.0
2025-03-31 14:30:00,70.29,70.78,70.29,70.52,45030.0,70.29,70.78,70.29,70.52,45030.0
2025-03-31 15:00:00,70.51,71.04,70.51,70.86,46255.0,70.51,71.04,70.51,70.86,46255.0
2025-03-31 15:30:00,70.86,71.0,70.57,70.66,193182.0,70.86,71.0,70.57,70.66,193182.0
2025-04-01 09:30:00,70.2,70.63,69.81,70.0,29313.0,70.2,70.63,69.81,70.0,29313.0
2025-04-01 10:00:00,70.02,70.06,69.51,69.62,20821.0,70.02,70.06,69.51,69.62,20821.0
2025-04-01 10:30:00,69.58,70.09,69.55,70.01,17256.0,69.58,70.09,69.55,70.01,17256.0
2025-04-01 11:00:00,70.0,70.15,69.87,69.94,27801.0,70.0,70.15,69.87,69.94,27801.0
2025-04-01 11:30:00,69.95,70.15,69.91,69.93,12821.0,69.95,70.15,69.91,69.93,12821.0
2025-04-01 12:00:00,69.95,70.04,69.7,69.75,13086.0,69.95,70.04,69.7,69.75,13086.0
2025-04-01 12:30:00,69.73,69.77,69.26,69.27,19497.0,69.73,69.77,69.26,69.27,19497.0
2025-04-01 13:00:00,69.29,69.42,69.06,69.16,20785.0,69.29,69.42,69.06,69.16,20785.0
2025-04-01 13:30:00,69.16,69.16,68.86,68.9,17442.0,69.16,69.16,68.86,68.9,17442.0
2025-04-01 14:00:00,68.87,68.87,68.27,68.31,16018.0,68.87,68.87,68.27,68.31,16018.0
2025-04-01 14:30:00,68.31,68.44,67.94,68.28,42506.0,68.31,68.44,67.94,68.28,42506.0
2025-04-01 15:00:00,68.29,68.49,68.15,68.17,69573.0,68.29,68.49,68.15,68.17,69573.0
2025-04-01 15:30:00,68.15,68.49,67.83,67.92,176205.0,68.15,68.49,67.83,67.92,176205.0
2025-04-02 09:30:00,67.86,69.87,67.47,67.71,61736.0,67.86,69.87,67.47,67.71,61736.0
2025-04-02 10:00:00,67.73,68.35,67.73,68.2,43537.0,67.73,68.35,67.73,68.2,43537.0
2025-04-02 10:30:00,68.17,68.42,68.17,68.24,52351.0,68.17,68.42,68.17,68.24,52351.0
2025-04-02 11:00:00,68.21,68.35,68.14,68.31,28959.0,68.21,68.35,68.14,68.31,28959.0
2025-04-02 11:30:00,68.3,68.4,67.96,68.04,31601.0,68.3,68.4,67.96,68.04,31601.0
2025-04-02 12:00:00,68.05,68.2,67.91,68.06,25235.0,68.05,68.2,67.91,68.06,25235.0
2025-04-02 12:30:00,68.09,68.15,67.99,68.07,23081.0,68.09,68.15,67.99,68.07,23081.0
2025-04-02 13:00:00,68.08,68.28,68.04,68.26,29453.0,68.08,68.28,68.04,68.26,29453.0
2025-04-02 13:30:00,68.28,68.43,68.08,68.1,39989.0,68.28,68.43,68.08,68.1,39989.0
2025-04-02 14:00:00,68.11,68.17,67.97,67.97,34318.0,68.11,68.17,67.97,67.97,34318.0
2025-04-02 14:30:00,67.98,68.13,67.95,67.97,41399.0,67.98,68.13,67.95,67.97,41399.0
2025-04-02 15:00:00,68.03,68.19,67.94,68.14,40980.0,68.03,68.19,67.94,68.14,40980.0
2025-04-02 15:30:00,68.14,68.46,68.07,68.3,232237.0,68.14,68.46,68.07,68.3,232237.0
2025-04-03 09:30:00,67.77,68.54,67.44,68.02,109595.0,67.77,68.54,67.44,68.02,109595.0
2025-04-03 10:00:00,68.16,68.18,67.81,67.88,40050.0,68.16,68.18,67.81,67.88,40050.0
2025-04-03 10:30:00,67.93,68.05,67.57,67.58,31591.0,67.93,68.05,67.57,67.58,31591.0
2025-04-03 11:00:00,67.53,68.08,67.53,67.91,55928.0,67.53,68.08,67.53,67.91,55928.0
2025-04-03 11:30:00,67.91,68.2,67.84,68.0,59288.0,67.91,68.2,67.84,68.0,59288.0
2025-04-03 12:00:00,68.0,68.26,67.91,68.15,41204.0,68.0,68.26,67.91,68.15,41204.0
2025-04-03 12:30:00,68.21,68.34,67.97,68.02,38617.0,68.21,68.34,67.97,68.02,38617.0
2025-04-03 13:00:00,68.03,68.07,67.53,67.58,55053.0,68.03,68.07,67.53,67.58,55053.0
2025-04-03 13:30:00,67.61,67.94,67.48,67.89,40142.0,67.61,67.94,67.48,67.89,40142.0
2025-04-03 14:00:00,67.92,67.99,67.7,67.93,49393.0,67.92,67.99,67.7,67.93,49393.0
2025-04-03 14:30:00,67.91,67.92,67.57,67.79,73165.0,67.91,67.92,67.57,67.79,73165.0
2025-04-03 15:00:00,67.81,68.04,67.71,67.78,63395.0,67.81,68.04,67.71,67.78,63395.0
2025-04-03 15:30:00,67.78,67.83,67.28,67.5,354717.0,67.78,67.83,67.28,67.5,354717.0
2025-04-04 09:30:00,66.25,66.49,65.12,65.42,76264.0,66.25,66.49,65.12,65.42,76264.0
2025-04-04 10:00:00,65.42,65.5,64.18,64.18,63723.0,65.42,65.5,64.18,64.18,63723.0
2025-04-04 10:30:00,64.18,64.31,62.75,63.48,236687.0,64.18,64.31,62.75,63.48,236687.0
2025-04-04 11:00:00,63.36,64.12,63.27,63.3,280932.0,63.36,64.12,63.27,63.3,280932.0
2025-04-04 11:30:00,63.49,63.69,62.48,62.58,109130.0,63.49,63.69,62.48,62.58,109130.0
2025-04-04 12:00:00,62.59,62.86,62.15,62.34,156487.0,62.59,62.86,62.15,62.34,156487.0
2025-04-04 12:30:00,62.35,62.4,61.87,62.17,83487.0,62.35,62.4,61.87,62.17,83487.0
2025-04-04 13:00:00,62.1,62.3,61.93,62.14,107852.0,62.1,62.3,61.93,62.14,107852.0
2025-04-04 13:30:00,62.14,62.46,61.83,61.95,65038.0,62.14,62.46,61.83,61.95,65038.0
2025-04-04 14:00:00,61.98,62.19,60.68,60.83,97962.0,61.98,62.19,60.68,60.83,97962.0
2025-04-04 14:30:00,60.89,60.91,60.31,60.41,131804.0,60.89,60.91,60.31,60.41,131804.0
2025-04-04 15:00:00,60.39,60.86,60.1,60.59,182025.0,60.39,60.86,60.1,60.59,182025.0
2025-04-04 15:30:00,60.59,60.82,59.99,60.25,546992.0,60.59,60.82,59.99,60.25,546992.0
2025-04-07 09:30:00,59.11,59.23,57.31,58.18,150416.0,59.11,59.23,57.31,58.18,150416.0
2025-04-07 10:00:00,58.2,60.61,57.86,58.52,434877.0,58.2,60.61,57.86,58.52,434877.0
2025-04-07 10:30:00,58.67,58.99,57.79,58.5,177527.0,58.67,58.99,57.79,58.5,177527.0
2025-04-07 11:00:00,58.5,59.16,57.22,57.29,108797.0,58.5,59.16,57.22,57.29,108797.0
2025-04-07 11:30:00,57.32,58.2,57.28,57.95,76234.0,57.32,58.2,57.28,57.95,76234.0
2025-04-07 12:00:00,57.95,57.95,57.33,57.94,67165.0,57.95,57.95,57.33,57.94,67165.0
2025-04-07 12:30:00,57.91,58.04,56.85,56.93,48987.0,57.91,58.04,56.85,56.93,48987.0
2025-04-07 13:00:00,56.93,58.11,56.88,58.07,90152.0,56.93,58.11,56.88,58.07,90152.0
2025-04-07 13:30:00,58.05,59.15,57.92,59.14,280521.0,58.05,59.15,57.92,59.14,280521.0
2025-04-07 14:00:00,59.13,59.62,58.97,59.0,93210.0,59.13,59.62,58.97,59.0,93210.0
2025-04-07 14:30:00,59.04,59.29,58.78,58.84,152079.0,59.04,59.29,58.78,58.84,152079.0
2025-04-07 15:00:00,58.83,59.19,58.47,58.91,169623.0,58.83,59.19,58.47,58.91,169623.0
2025-04-07 15:30:00,58.89,59.86,58.89,59.17,620778.0,58.89,59.86,58.89,59.17,620778.0
2025-04-08 09:30:00,60.5,61.07,60.01,60.59,114788.0,60.5,61.07,60.01,60.59,114788.0
2025-04-08 10:00:00,60.56,60.68,60.15,60.29,104597.0,60.56,60.68,60.15,60.29,104597.0
2025-04-08 10:30:00,60.25,60.38,59.29,59.34,79250.0,60.25,60.38,59.29,59.34,79250.0
2025-04-08 11:00:00,59.38,59.52,58.47,58.51,38652.0,59.38,59.52,58.47,58.51,38652.0
2025-04-08 11:30:00,58.49,59.03,58.45,58.77,43385.0,58.49,59.03,58.45,58.77,43385.0
2025-04-08 12:00:00,58.74,58.76,57.94,57.95,39184.0,58.74,58.76,57.94,57.95,39184.0
2025-04-08 12:30:00,57.96,58.0,56.82,56.86,49273.0,57.96,58.0,56.82,56.86,49273.0
2025-04-08 13:00:00,56.87,57.0,56.54,56.58,64760.0,56.87,57.0,56.54,56.58,64760.0
2025-04-08 13:30:00,56.54,57.29,56.54,57.13,55474.0,56.54,57.29,56.54,57.13,55474.0
2025-04-08 14:00:00,57.11,57.24,56.78,56.9,35003.0,57.11,57.24,56.78,56.9,35003.0
2025-04-08 14:30:00,56.9,57.34,56.56,56.67,49966.0,56.9,57.34,56.56,56.67,49966.0
2025-04-08 15:00:00,56.65,56.75,56.12,56.29,72321.0,56.65,56.75,56.12,56.29,72321.0
2025-04-08 15:30:00,56.26,56.26,55.55,55.99,454044.0,56.26,56.26,55.55,55.99,454044.0
2025-04-09 09:30:00,54.34,55.2,53.88,54.6,56726.0,54.34,55.2,53.88,54.6,56726.0
2025-04-09 10:00:00,54.61,55.0,54.07,54.3,283078.0,54.61,55.0,54.07,54.3,283078.0
2025-04-09 10:30:00,54.3,54.45,52.93,53.04,83531.0,54.3,54.45,52.93,53.04,83531.0
2025-04-09 11:00:00,53.09,54.16,53.05,53.75,42295.0,53.09,54.16,53.05,53.75,42295.0
2025-04-09 11:30:00,53.75,53.96,53.41,53.51,103262.0,53.75,53.96,53.41,53.51,103262.0
2025-04-09 12:00:00,53.5,53.88,53.38,53.74,93345.0,53.5,53.88,53.38,53.74,93345.0
2025-04-09 12:30:00,53.82,54.22,53.55,53.86,75777.0,53.82,54.22,53.55,53.86,75777.0
2025-04-09 13:00:00,53.87,57.82,53.87,56.99,222482.0,53.87,57.82,53.87,56.99,222482.0
2025-04-09 13:30:00,56.92,58.26,56.58,58.1,160283.0,56.92,58.26,56.58,58.1,160283.0
2025-04-09 14:00:00,58.1,59.0,57.5,58.87,369602.0,58.1,59.0,57.5,58.87,369602.0
2025-04-09 14:30:00,58.99,59.08,57.33,57.67,298264.0,58.99,59.08,57.33,57.67,298264.0
2025-04-09 15:00:00,57.56,59.5,57.54,59.22,79565.0,57.56,59.5,57.54,59.22,79565.0
2025-04-09 15:30:00,59.34,59.88,59.15,59.45,246575.0,59.34,59.88,59.15,59.45,246575.0
2025-04-10 09:30:00,57.57,58.33,57.02,57.2,97672.0,57.57,58.33,57.02,57.2,97672.0
2025-04-10 10:00:00,57.2,57.21,56.22,56.73,69828.0,57.2,57.21,56.22,56.73,69828.0
2025-04-10 10:30:00,56.6,56.85,56.21,56.22,85331.0,56.6,56.85,56.21,56.22,85331.0
2025-04-10 11:00:00,56.22,56.35,55.8,55.8,66322.0,56.22,56.35,55.8,55.8,66322.0
2025-04-10 11:30:00,55.86,55.87,55.38,55.5,56396.0,55.86,55.87,55.38,55.5,56396.0
2025-04-10 12:00:00,55.54,55.61,54.79,55.02,82567.0,55.54,55.61,54.79,55.02,82567.0
2025-04-10 12:30:00,55.02,55.78,55.01,55.65,21433.0,55.02,55.78,55.01,55.65,21433.0
2025-04-10 13:00:00,55.65,56.08,55.18,55.75,46176.0,55.65,56.08,55.18,55.75,46176.0
2025-04-10 13:30:00,55.84,56.49,55.64,56.3,85699.0,55.84,56.49,55.64,56.3,85699.0
2025-04-10 14:00:00,56.28,57.07,55.93,57.01,53852.0,56.28,57.07,55.93,57.01,53852.0
2025-04-10 14:30:00,57.02,57.19,56.43,56.63,53966.0,57.02,57.19,56.43,56.63,53966.0
2025-04-10 15:00:00,56.56,56.97,56.36,56.41,86148.0,56.56,56.97,56.36,56.41,86148.0
2025-04-10 15:30:00,56.41,56.66,55.85,56.33,306054.0,56.41,56.66,55.85,56.33,306054.0
2025-04-11 09:30:00,56.89,56.89,55.93,55.95,39530.0,56.89,56.89,55.93,55.95,39530.0
2025-04-11 10:00:00,55.85,56.39,55.5,55.72,58082.0,55.85,56.39,55.5,55.72,58082.0
2025-04-11 10:30:00,55.72,56.22,55.21,55.31,62524.0,55.72,56.22,55.21,55.31,62524.0
2025-04-11 11:00:00,55.41,55.74,55.08,55.35,37341.0,55.41,55.74,55.08,55.35,37341.0
2025-04-11 11:30:00,55.28,55.53,55.22,55.53,22365.0,55.28,55.53,55.22,55.53,22365.0
2025-04-11 12:00:00,55.54,56.06,55.45,55.82,44853.0,55.54,56.06,55.45,55.82,44853.0
2025-04-11 12:30:00,55.83,56.68,55.82,56.36,74109.0,55.83,56.68,55.82,56.36,74109.0
2025-04-11 13:00:00,56.4,56.43,55.83,55.83,48155.0,56.4,56.43,55.83,55.83,48155.0
2025-04-11 13:30:00,55.88,56.78,55.74,56.37,85299.0,55.88,56.78,55.74,56.37,85299.0
2025-04-11 14:00:00,56.37,56.4,55.9,56.03,100027.0,56.37,56.4,55.9,56.03,100027.0
2025-04-11 14:30:00,56.02,56.28,56.0,56.04,77048.0,56.02,56.28,56.0,56.04,77048.0
2025-04-11 15:00:00,56.03,57.0,56.03,56.91,237139.0,56.03,57.0,56.03,56.91,237139.0
2025-04-11 15:30:00,56.8,56.92,56.53,56.81,326418.0,56.8,56.92,56.53,56.81,326418.0
2025-04-14 09:30:00,57.42,58.72,57.39,58.01,35812.0,57.42,58.72,57.39,58.01,35812.0
2025-04-14 10:00:00,58.09,58.66,57.95,58.59,39609.0,58.09,58.66,57.95,58.59,39609.0
2025-04-14 10:30:00,58.6,58.87,58.26,58.74,38011.0,58.6,58.87,58.26,58.74,38011.0
2025-04-14 11:00:00,58.74,58.94,58.63,58.79,41684.0,58.74,58.94,58.63,58.79,41684.0
2025-04-14 11:30:00,58.75,58.9,58.44,58.63,73953.0,58.75,58.9,58.44,58.63,73953.0
2025-04-14 12:00:00,58.61,58.92,58.23,58.66,57607.0,58.61,58.92,58.23,58.66,57607.0
2025-04-14 12:30:00,58.64,58.73,58.28,58.3,76264.0,58.64,58.73,58.28,58.3,76264.0
2025-04-14 13:00:00,58.39,58.6,58.24,58.43,31109.0,58.39,58.6,58.24,58.43,31109.0
2025-04-14 13:30:00,58.43,58.89,58.38,58.71,39867.0,58.43,58.89,58.38,58.71,39867.0
2025-04-14 14:00:00,58.77,58.99,58.66,58.98,30939.0,58.77,58.99,58.66,58.98,30939.0
2025-04-14 14:30:00,58.95,59.41,58.83,59.4,55882.0,58.95,59.41,58.83,59.4,55882.0
2025-04-14 15:00:00,59.4,59.64,59.39,59.52,80483.0,59.4,59.64,59.39,59.52,80483.0
2025-04-14 15:30:00,59.53,59.99,59.42,59.67,320209.0,59.53,59.99,59.42,59.67,320209.0
2025-04-15 09:30:00,59.62,60.71,59.62,60.36,47795.0,59.62,60.71,59.62,60.36,47795.0
2025-04-15 10:00:00,60.38,60.93,60.09,60.2,43790.0,60.38,60.93,60.09,60.2,43790.0
2025-04-15 10:30:00,60.21,60.46,59.94,60.16,65071.0,60.21,60.46,59.94,60.16,65071.0
2025-04-15 11:00:00,60.17,60.41,59.89,59.94,58753.0,60.17,60.41,59.89,59.94,58753.0
2025-04-15 11:30:00,59.96,60.06,59.71,59.93,22343.0,59.96,60.06,59.71,59.93,22343.0
2025-04-15 12:00:00,59.87,60.07,59.74,59.9,38577.0,59.87,60.07,59.74,59.9,38577.0
2025-04-15 12:30:00,59.88,60.6,59.88,60.49,73405.0,59.88,60.6,59.88,60.49,73405.0
2025-04-15 13:00:00,60.49,60.51,59.87,59.88,101203.0,60.49,60.51,59.87,59.88,101203.0
2025-04-15 13:30:00,59.91,60.08,59.81,59.94,45100.0,59.91,60.08,59.81,59.94,45100.0
2025-04-15 14:00:00,59.89,59.95,59.77,59.88,28597.0,59.89,59.95,59.77,59.88,28597.0
2025-04-15 14:30:00,59.9,60.19,59.74,60.08,58368.0,59.9,60.19,59.74,60.08,58368.0
2025-04-15 15:00:00,60.1,60.16,59.86,59.89,61139.0,60.1,60.16,59.86,59.89,61139.0
2025-04-15 15:30:00,59.89,60.23,59.84,60.0,234705.0,59.89,60.23,59.84,60.0,234705.0
2025-04-16 09:30:00,59.66,60.46,58.75,58.93,37333.0,59.66,60.46,58.75,58.93,37333.0
2025-04-16 10:00:00,59.07,59.23,58.64,58.76,54679.0,59.07,59.23,58.64,58.76,54679.0
2025-04-16 10:30:00,58.8,59.04,58.49,59.02,28023.0,58.8,59.04,58.49,59.02,28023.0
2025-04-16 11:00:00,58.95,59.6,58.76,59.6,33792.0,58.95,59.6,58.76,59.6,33792.0
2025-04-16 11:30:00,59.56,59.56,59.04,59.06,18540.0,59.56,59.56,59.04,59.06,18540.0
2025-04-16 12:00:00,59.08,59.3,59.06,59.3,17856.0,59.08,59.3,59.06,59.3,17856.0
2025-04-16 12:30:00,59.32,59.4,59.14,59.23,16650.0,59.32,59.4,59.14,59.23,16650.0
2025-04-16 13:00:00,59.26,59.39,59.16,59.38,18978.0,59.26,59.39,59.16,59.38,18978.0
2025-04-16 13:30:00,59.36,59.36,58.6,58.63,51633.0,59.36,59.36,58.6,58.63,51633.0
2025-04-16 14:00:00,58.62,59.0,58.58,58.95,20272.0,58.62,59.0,58.58,58.95,20272.0
2025-04-16 14:30:00,58.99,58.99,58.36,58.36,31697.0,58.99,58.99,58.36,58.36,31697.0
2025-04-16 15:00:00,58.36,58.66,58.35,58.4,42269.0,58.36,58.66,58.35,58.4,42269.0
2025-04-16 15:30:00,58.44,58.93,58.44,58.83,170739.0,58.44,58.93,58.44,58.83,170739.0
2025-04-17 09:30:00,58.56,58.82,58.0,58.77,22667.0,58.56,58.82,58.0,58.77,22667.0
2025-04-17 10:00:00,58.81,59.07,58.64,58.79,23705.0,58.81,59.07,58.64,58.79,23705.0
2025-04-17 10:30:00,58.79,58.88,58.61,58.78,18460.0,58.79,58.88,58.61,58.78,18460.0
2025-04-17 11:00:00,58.74,59.22,58.74,58.97,16304.0,58.74,59.22,58.74,58.97,16304.0
2025-04-17 11:30:00,59.01,59.2,58.95,58.98,27621.0,59.01,59.2,58.95,58.98,27621.0
2025-04-17 12:00:00,59.02,59.28,58.91,59.28,39512.0,59.02,59.28,58.91,59.28,39512.0
2025-04-17 12:30:00,59.23,59.52,59.1,59.26,27809.0,59.23,59.52,59.1,59.26,27809.0
2025-04-17 13:00:00,59.26,59.5,59.17,59.25,20810.0,59.26,59.5,59.17,59.25,20810.0
2025-04-17 13:30:00,59.25,59.41,59.14,59.24,32428.0,59.25,59.41,59.14,59.24,32428.0
2025-04-17 14:00:00,59.25,59.53,59.23,59.39,25690.0,59.25,59.53,59.23,59.39,25690.0
2025-04-17 14:30:00,59.41,59.62,59.22,59.23,32414.0,59.41,59.62,59.22,59.23,32414.0
2025-04-17 15:00:00,59.27,59.44,59.1,59.18,56295.0,59.27,59.44,59.1,59.18,56295.0
2025-04-17 15:30:00,59.2,59.37,58.92,59.17,158928.0,59.2,59.37,58.92,59.17,158928.0
2025-04-21 09:30:00,58.49,58.98,58.29,58.95,33746.0,58.49,58.98,58.29,58.95,33746.0
2025-04-21 10:00:00,58.9,59.51,58.79,59.46,40144.0,58.9,59.51,58.79,59.46,40144.0
2025-04-21 10:30:00,59.5,59.91,59.43,59.46,9103.0,59.5,59.91,59.43,59.46,9103.0
2025-04-21 11:00:00,59.46,59.48,59.17,59.25,17094.0,59.46,59.48,59.17,59.25,17094.0
2025-04-21 11:30:00,59.26,59.33,58.94,59.04,24647.0,59.26,59.33,58.94,59.04,24647.0
2025-04-21 12:00:00,59.01,59.41,59.01,59.23,28279.0,59.01,59.41,59.01,59.23,28279.0
2025-04-21 12:30:00,59.24,59.57,59.21,59.53,36372.0,59.24,59.57,59.21,59.53,36372.0
2025-04-21 13:00:00,59.55,59.65,59.42,59.55,70002.0,59.55,59.65,59.42,59.55,70002.0
2025-04-21 13:30:00,59.55,59.7,58.93,59.04,89844.0,59.55,59.7,58.93,59.04,89844.0
2025-04-21 14:00:00,58.97,59.02,58.61,58.85,72707.0,58.97,59.02,58.61,58.85,72707.0
2025-04-21 14:30:00,58.82,58.94,58.56,58.62,45687.0,58.82,58.94,58.56,58.62,45687.0
2025-04-21 15:00:00,58.62,58.8,58.5,58.59,50123.0,58.62,58.8,58.5,58.59,50123.0
2025-04-21 15:30:00,58.62,58.83,58.53,58.65,144785.0,58.62,58.83,58.53,58.65,144785.0
2025-04-22 09:30:00,59.56,60.82,59.25,60.17,46153.0,59.56,60.82,59.25,60.17,46153.0
2025-04-22 10:00:00,60.23,60.51,60.04,60.29,42048.0,60.23,60.51,60.04,60.29,42048.0
2025-04-22 10:30:00,60.32,60.61,60.22,60.55,52485.0,60.32,60.61,60.22,60.55,52485.0
2025-04-22 11:00:00,60.56,60.91,60.54,60.89,55847.0,60.56,60.91,60.54,60.89,55847.0
2025-04-22 11:30:00,60.89,61.02,60.71,60.84,39959.0,60.89,61.02,60.71,60.84,39959.0
2025-04-22 12:00:00,60.91,61.31,60.91,61.15,58812.0,60.91,61.31,60.91,61.15,58812.0
2025-04-22 12:30:00,61.13,61.33,61.05,61.27,66556.0,61.13,61.33,61.05,61.27,66556.0
2025-04-22 13:00:00,61.3,61.53,60.52,60.54,44019.0,61.3,61.53,60.52,60.54,44019.0
2025-04-22 13:30:00,60.55,60.72,60.41,60.57,36531.0,60.55,60.72,60.41,60.57,36531.0
2025-04-22 14:00:00,60.59,61.09,60.52,61.07,21850.0,60.59,61.09,60.52,61.07,21850.0
2025-04-22 14:30:00,61.05,61.26,60.98,61.18,40730.0,61.05,61.26,60.98,61.18,40730.0
2025-04-22 15:00:00,61.2,61.29,60.99,61.05,68330.0,61.2,61.29,60.99,61.05,68330.0
2025-04-22 15:30:00,61.06,61.53,60.93,61.5,290861.0,61.06,61.53,60.93,61.5,290861.0
2025-04-23 09:30:00,62.12,63.39,62.12,62.77,69819.0,62.12,63.39,62.12,62.77,69819.0
2025-04-23 10:00:00,62.91,63.35,62.69,63.09,39097.0,62.91,63.35,62.69,63.09,39097.0
2025-04-23 10:30:00,63.12,63.23,62.67,62.82,24982.0,63.12,63.23,62.67,62.82,24982.0
2025-04-23 11:00:00,62.83,63.14,62.42,62.45,72918.0,62.83,63.14,62.42,62.45,72918.0
2025-04-23 11:30:00,62.45,62.53,62.1,62.23,20105.0,62.45,62.53,62.1,62.23,20105.0
2025-04-23 12:00:00,62.23,62.36,61.87,62.12,20356.0,62.23,62.36,61.87,62.12,20356.0
2025-04-23 12:30:00,62.16,62.24,62.01,62.23,12747.0,62.16,62.24,62.01,62.23,12747.0
2025-04-23 13:00:00,62.22,62.46,62.05,62.3,15460.0,62.22,62.46,62.05,62.3,15460.0
2025-04-23 13:30:00,62.27,62.39,62.05,62.29,21280.0,62.27,62.39,62.05,62.29,21280.0
2025-04-23 14:00:00,62.33,62.41,62.12,62.15,22961.0,62.33,62.41,62.12,62.15,22961.0
2025-04-23 14:30:00,62.18,62.3,61.87,61.97,27272.0,62.18,62.3,61.87,61.97,27272.0
2025-04-23 15:00:00,62.01,62.06,61.89,62.02,25673.0,62.01,62.06,61.89,62.02,25673.0
2025-04-23 15:30:00,62.04,62.18,61.63,61.91,161614.0,62.04,62.18,61.63,61.91,161614.0
2025-04-24 09:30:00,61.96,62.33,61.45,62.17,37416.0,61.96,62.33,61.45,62.17,37416.0
2025-04-24 10:00:00,62.16,62.59,61.99,62.53,46893.0,62.16,62.59,61.99,62.53,46893.0
2025-04-24 10:30:00,62.56,63.09,62.44,62.72,55410.0,62.56,63.09,62.44,62.72,55410.0
2025-04-24 11:00:00,62.73,62.79,62.56,62.7,12319.0,62.73,62.79,62.56,62.7,12319.0
2025-04-24 11:30:00,62.67,62.88,62.6,62.68,19568.0,62.67,62.88,62.6,62.68,19568.0
2025-04-24 12:00:00,62.68,62.9,62.53,62.77,32915.0,62.68,62.9,62.53,62.77,32915.0
2025-04-24 12:30:00,62.75,62.75,62.46,62.61,24790.0,62.75,62.75,62.46,62.61,24790.0
2025-04-24 13:00:00,62.59,62.76,62.4,62.56,21675.0,62.59,62.76,62.4,62.56,21675.0
2025-04-24 13:30:00,62.59,62.68,62.45,62.57,26610.0,62.59,62.68,62.45,62.57,26610.0
2025-04-24 14:00:00,62.59,62.64,62.45,62.58,18218.0,62.59,62.64,62.45,62.58,18218.0
2025-04-24 14:30:00,62.62,62.75,62.57,62.57,20139.0,62.62,62.75,62.57,62.57,20139.0
2025-04-24 15:00:00,62.55,62.73,62.4,62.63,39669.0,62.55,62.73,62.4,62.63,39669.0
2025-04-24 15:30:00,62.63,62.79,62.61,62.72,127828.0,62.63,62.79,62.61,62.72,127828.0
2025-04-25 09:30:00,62.64,62.71,61.56,61.95,18798.0,62.64,62.71,61.56,61.95,18798.0
2025-04-25 10:00:00,62.0,62.57,61.94,62.23,19093.0,62.0,62.57,61.94,62.23,19093.0
2025-04-25 10:30:00,62.3,62.81,62.15,62.61,9703.0,62.3,62.81,62.15,62.61,9703.0
2025-04-25 11:00:00,62.57,62.84,62.55,62.73,15186.0,62.57,62.84,62.55,62.73,15186.0
2025-04-25 11:30:00,62.7,62.7,62.46,62.58,9884.0,62.7,62.7,62.46,62.58,9884.0
2025-04-25 12:00:00,62.56,62.83,62.55,62.78,8744.0,62.56,62.83,62.55,62.78,8744.0
2025-04-25 12:30:00,62.83,62.98,62.82,62.9,8928.0,62.83,62.98,62.82,62.9,8928.0
2025-04-25 13:00:00,62.9,63.36,62.85,63.3,19218.0,62.9,63.36,62.85,63.3,19218.0
2025-04-25 13:30:00,63.34,63.44,62.98,63.1,18805.0,63.34,63.44,62.98,63.1,18805.0
2025-04-25 14:00:00,63.11,63.38,63.11,63.22,16580.0,63.11,63.38,63.11,63.22,16580.0
2025-04-25 14:30:00,63.24,63.28,63.06,63.06,22013.0,63.24,63.28,63.06,63.06,22013.0
2025-04-25 15:00:00,63.06,63.32,63.06,63.15,19304.0,63.06,63.32,63.06,63.15,19304.0
2025-04-25 15:30:00,63.13,63.36,62.95,63.3,109342.0,63.13,63.36,62.95,63.3,109342.0
2025-04-28 09:30:00,63.22,63.87,63.01,63.46,58869.0,63.22,63.87,63.01,63.46,58869.0
2025-04-28 10:00:00,63.46,63.72,63.36,63.47,34310.0,63.46,63.72,63.36,63.47,34310.0
2025-04-28 10:30:00,63.47,63.57,63.27,63.54,52709.0,63.47,63.57,63.27,63.54,52709.0
2025-04-28 11:00:00,63.53,63.57,62.88,62.91,54238.0,63.53,63.57,62.88,62.91,54238.0
2025-04-28 11:30:00,62.88,63.01,62.7,62.75,23426.0,62.88,63.01,62.7,62.75,23426.0
2025-04-28 12:00:00,62.7,62.75,62.53,62.54,31643.0,62.7,62.75,62.53,62.54,31643.0
2025-04-28 12:30:00,62.59,62.67,62.43,62.44,34405.0,62.59,62.67,62.43,62.44,34405.0
2025-04-28 13:00:00,62.45,62.55,62.33,62.34,33011.0,62.45,62.55,62.33,62.34,33011.0
2025-04-28 13:30:00,62.34,62.53,62.19,62.47,25044.0,62.34,62.53,62.19,62.47,25044.0
2025-04-28 14:00:00,62.5,62.72,62.49,62.55,30336.0,62.5,62.72,62.49,62.55,30336.0
2025-04-28 14:30:00,62.55,62.72,62.48,62.66,30936.0,62.55,62.72,62.48,62.66,30936.0
2025-04-28 15:00:00,62.68,62.88,62.64,62.78,43256.0,62.68,62.88,62.64,62.78,43256.0
2025-04-28 15:30:00,62.83,63.17,62.73,62.92,186864.0,62.83,63.17,62.73,62.92,186864.0
2025-04-29 09:30:00,62.72,63.05,62.33,62.87,35634.0,62.72,63.05,62.33,62.87,35634.0
2025-04-29 10:00:00,62.86,63.12,62.79,62.95,39990.0,62.86,63.12,62.79,62.95,39990.0
2025-04-29 10:30:00,63.02,63.62,62.96,63.42,99225.0,63.02,63.62,62.96,63.42,99225.0
2025-04-29 11:00:00,63.51,63.89,63.4,63.83,50052.0,63.51,63.89,63.4,63.83,50052.0
2025-04-29 11:30:00,63.84,64.08,63.7,63.78,18142.0,63.84,64.08,63.7,63.78,18142.0
2025-04-29 12:00:00,63.85,64.04,63.79,63.91,21680.0,63.85,64.04,63.79,63.91,21680.0
2025-04-29 12:30:00,63.91,63.91,63.57,63.66,11723.0,63.91,63.91,63.57,63.66,11723.0
2025-04-29 13:00:00,63.63,63.85,63.51,63.78,18563.0,63.63,63.85,63.51,63.78,18563.0
2025-04-29 13:30:00,63.8,63.81,63.55,63.67,25121.0,63.8,63.81,63.55,63.67,25121.0
2025-04-29 14:00:00,63.65,63.82,63.57,63.69,55958.0,63.65,63.82,63.57,63.69,55958.0
2025-04-29 14:30:00,63.68,63.93,63.61,63.68,59497.0,63.68,63.93,63.61,63.68,59497.0
2025-04-29 15:00:00,63.66,63.75,63.41,63.46,35333.0,63.66,63.75,63.41,63.46,35333.0
2025-04-29 15:30:00,63.48,63.5,63.1,63.26,124389.0,63.48,63.5,63.1,63.26,124389.0
2025-04-30 09:30:00,63.38,64.0,62.9,62.99,30572.0,63.38,64.0,62.9,62.99,30572.0
2025-04-30 10:00:00,62.9,63.21,62.8,63.15,18335.0,62.9,63.21,62.8,63.15,18335.0
2025-04-30 10:30:00,63.16,63.22,62.99,63.03,23060.0,63.16,63.22,62.99,63.03,23060.0
2025-04-30 11:00:00,63.03,63.41,62.95,63.24,19554.0,63.03,63.41,62.95,63.24,19554.0
2025-04-30 11:30:00,63.22,63.43,63.12,63.22,22706.0,63.22,63.43,63.12,63.22,22706.0
2025-04-30 12:00:00,63.18,63.31,62.81,62.89,21654.0,63.18,63.31,62.81,62.89,21654.0
2025-04-30 12:30:00,62.89,63.17,62.81,63.03,21124.0,62.89,63.17,62.81,63.03,21124.0
2025-04-30 13:00:00,63.08,63.25,63.01,63.25,17042.0,63.08,63.25,63.01,63.25,17042.0
2025-04-30 13:30:00,63.24,63.24,63.05,63.14,29822.0,63.24,63.24,63.05,63.14,29822.0
2025-04-30 14:00:00,63.1,63.38,63.09,63.18,21835.0,63.1,63.38,63.09,63.18,21835.0
2025-04-30 14:30:00,63.18,63.33,63.17,63.29,36384.0,63.18,63.33,63.17,63.29,36384.0
2025-04-30 15:00:00,63.33,63.44,63.26,63.28,34700.0,63.33,63.44,63.26,63.28,34700.0
2025-04-30 15:30:00,63.31,63.8,63.1,63.69,175439.0,63.31,63.8,63.1,63.69,175439.0
2025-05-01 09:30:00,63.53,63.62,62.2,62.88,48531.0,63.53,63.62,62.2,62.88,48531.0
2025-05-01 10:00:00,62.97,63.41,62.79,63.34,33004.0,62.97,63.41,62.79,63.34,33004.0
2025-05-01 10:30:00,63.33,63.52,63.15,63.49,21320.0,63.33,63.52,63.15,63.49,21320.0
2025-05-01 11:00:00,63.46,63.58,63.3,63.36,36235.0,63.46,63.58,63.3,63.36,36235.0
2025-05-01 11:30:00,63.31,63.31,62.66,62.66,17684.0,63.31,63.31,62.66,62.66,17684.0
2025-05-01 12:00:00,62.71,62.76,62.54,62.68,56245.0,62.71,62.76,62.54,62.68,56245.0
2025-05-01 12:30:00,62.7,63.29,62.7,63.15,51531.0,62.7,63.29,62.7,63.15,51531.0
2025-05-01 13:00:00,63.17,63.31,63.1,63.17,25217.0,63.17,63.31,63.1,63.17,25217.0
2025-05-01 13:30:00,63.17,63.21,63.0,63.01,48864.0,63.17,63.21,63.0,63.01,48864.0
2025-05-01 14:00:00,63.01,63.28,63.0,63.25,21355.0,63.01,63.28,63.0,63.25,21355.0
2025-05-01 14:30:00,63.23,63.27,62.97,63.03,46653.0,63.23,63.27,62.97,63.03,46653.0
2025-05-01 15:00:00,63.06,63.09,62.72,62.86,29448.0,63.06,63.09,62.72,62.86,29448.0
2025-05-01 15:30:00,62.89,63.03,62.63,62.77,258866.0,62.89,63.03,62.63,62.77,258866.0
2025-05-02 09:30:00,64.25,65.4,63.23,63.55,122435.0,64.25,65.4,63.23,63.55,122435.0
2025-05-02 10:00:00,63.42,63.44,61.94,62.09,101059.0,63.42,63.44,61.94,62.09,101059.0
2025-05-02 10:30:00,62.16,62.2,60.92,61.72,105307.0,62.16,62.2,60.92,61.72,105307.0
2025-05-02 11:00:00,61.74,61.76,61.07,61.28,45713.0,61.74,61.76,61.07,61.28,45713.0
2025-05-02 11:30:00,61.29,61.87,61.2,61.61,57662.0,61.29,61.87,61.2,61.61,57662.0
2025-05-02 12:00:00,61.69,61.74,61.22,61.54,57207.0,61.69,61.74,61.22,61.54,57207.0
2025-05-02 12:30:00,61.5,61.59,61.09,61.55,45489.0,61.5,61.59,61.09,61.55,45489.0
2025-05-02 13:00:00,61.54,61.94,61.52,61.82,61639.0,61.54,61.94,61.52,61.82,61639.0
2025-05-02 13:30:00,61.89,62.05,61.62,61.95,129956.0,61.89,62.05,61.62,61.95,129956.0
2025-05-02 14:00:00,61.99,62.3,61.78,62.07,45529.0,61.99,62.3,61.78,62.07,45529.0
2025-05-02 14:30:00,62.05,62.25,61.79,61.91,76622.0,62.05,62.25,61.79,61.91,76622.0
2025-05-02 15:00:00,61.84,62.37,61.84,62.34,77670.0,61.84,62.37,61.84,62.34,77670.0
2025-05-02 15:30:00,62.35,62.55,61.84,61.97,297439.0,62.35,62.55,61.84,61.97,297439.0
2025-05-05 09:30:00,61.83,62.62,61.55,61.85,51666.0,61.83,62.62,61.55,61.85,51666.0
2025-05-05 10:00:00,61.91,62.48,61.75,62.45,34003.0,61.91,62.48,61.75,62.45,34003.0
2025-05-05 10:30:00,62.45,62.83,62.32,62.57,29033.0,62.45,62.83,62.32,62.57,29033.0
2025-05-05 11:00:00,62.62,62.66,62.31,62.49,20221.0,62.62,62.66,62.31,62.49,20221.0
2025-05-05 11:30:00,62.49,62.57,62.19,62.3,29624.0,62.49,62.57,62.19,62.3,29624.0
2025-05-05 12:00:00,62.3,62.42,62.09,62.16,22427.0,62.3,62.42,62.09,62.16,22427.0
2025-05-05 12:30:00,62.11,62.3,62.1,62.14,17514.0,62.11,62.3,62.1,62.14,17514.0
2025-05-05 13:00:00,62.11,62.29,61.97,62.03,25939.0,62.11,62.29,61.97,62.03,25939.0
2025-05-05 13:30:00,62.06,62.16,61.94,61.98,27865.0,62.06,62.16,61.94,61.98,27865.0
2025-05-05 14:00:00,61.97,62.38,61.93,62.38,25059.0,61.97,62.38,61.93,62.38,25059.0
2025-05-05 14:30:00,62.35,62.52,62.26,62.29,50134.0,62.35,62.52,62.26,62.29,50134.0
2025-05-05 15:00:00,62.29,62.51,62.23,62.25,52483.0,62.29,62.51,62.23,62.25,52483.0
2025-05-05 15:30:00,62.26,62.33,61.94,62.06,155678.0,62.26,62.33,61.94,62.06,155678.0
2025-05-06 09:30:00,61.95,62.06,61.19,61.37,26149.0,61.95,62.06,61.19,61.37,26149.0
2025-05-06 10:00:00,61.28,61.28,60.75,61.23,18993.0,61.28,61.28,60.75,61.23,18993.0
2025-05-06 10:30:00,61.16,61.17,60.54,60.8,27660.0,61.16,61.17,60.54,60.8,27660.0
2025-05-06 11:00:00,60.76,61.1,60.46,61.1,43681.0,60.76,61.1,60.46,61.1,43681.0
2025-05-06 11:30:00,61.1,61.1,60.75,61.0,44059.0,61.1,61.1,60.75,61.0,44059.0
2025-05-06 12:00:00,61.05,61.32,60.99,61.0,10945.0,61.05,61.32,60.99,61.0,10945.0
2025-05-06 12:30:00,61.04,61.04,59.88,60.06,111865.0,61.04,61.04,59.88,60.06,111865.0
2025-05-06 13:00:00,60.02,60.19,59.77,59.84,40156.0,60.02,60.19,59.77,59.84,40156.0
2025-05-06 13:30:00,59.84,60.13,59.77,59.84,64370.0,59.84,60.13,59.77,59.84,64370.0
2025-05-06 14:00:00,59.87,60.05,59.56,59.61,33078.0,59.87,60.05,59.56,59.61,33078.0
2025-05-06 14:30:00,59.63,59.84,59.56,59.73,44448.0,59.63,59.84,59.56,59.73,44448.0
2025-05-06 15:00:00,59.75,59.81,59.4,59.58,58964.0,59.75,59.81,59.4,59.58,58964.0
2025-05-06 15:30:00,59.6,59.86,59.5,59.61,221886.0,59.6,59.86,59.5,59.61,221886.0
2025-05-07 09:30:00,59.96,60.16,59.29,59.61,47107.0,59.96,60.16,59.29,59.61,47107.0
2025-05-07 10:00:00,59.6,59.69,58.91,59.04,41556.0,59.6,59.69,58.91,59.04,41556.0
2025-05-07 10:30:00,59.02,59.5,58.94,59.23,33221.0,59.02,59.5,58.94,59.23,33221.0
2025-05-07 11:00:00,59.27,59.53,59.21,59.53,28076.0,59.27,59.53,59.21,59.53,28076.0
2025-05-07 11:30:00,59.48,59.84,59.48,59.75,33081.0,59.48,59.84,59.48,59.75,33081.0
2025-05-07 12:00:00,59.7,59.72,59.43,59.5,24272.0,59.7,59.72,59.43,59.5,24272.0
2025-05-07 12:30:00,59.54,59.61,59.42,59.56,24643.0,59.54,59.61,59.42,59.56,24643.0
2025-05-07 13:00:00,59.56,59.69,59.39,59.46,24241.0,59.56,59.69,59.39,59.46,24241.0
2025-05-07 13:30:00,59.51,59.61,59.12,59.17,22449.0,59.51,59.61,59.12,59.17,22449.0
2025-05-07 14:00:00,59.19,59.3,58.85,59.02,34701.0,59.19,59.3,58.85,59.02,34701.0
2025-05-07 14:30:00,59.05,59.48,59.02,59.48,44469.0,59.05,59.48,59.02,59.48,44469.0
2025-05-07 15:00:00,59.49,59.49,59.2,59.25,44352.0,59.49,59.49,59.2,59.25,44352.0
2025-05-07 15:30:00,59.26,59.72,59.2,59.32,143405.0,59.26,59.72,59.2,59.32,143405.0
2025-05-08 09:30:00,58.81,59.83,58.74,59.83,92877.0,58.81,59.83,58.74,59.83,92877.0
2025-05-08 10:00:00,59.75,60.54,59.51,60.45,62785.0,59.75,60.54,59.51,60.45,62785.0
2025-05-08 10:30:00,60.35,60.4,59.63,59.73,47617.0,60.35,60.4,59.63,59.73,47617.0
2025-05-08 11:00:00,59.65,60.49,59.63,60.45,26265.0,59.65,60.49,59.63,60.45,26265.0
2025-05-08 11:30:00,60.4,60.79,60.08,60.44,43696.0,60.4,60.79,60.08,60.44,43696.0
2025-05-08 12:00:00,60.44,60.9,60.44,60.81,27271.0,60.44,60.9,60.44,60.81,27271.0
2025-05-08 12:30:00,60.85,61.26,60.85,60.98,38454.0,60.85,61.26,60.85,60.98,38454.0
2025-05-08 13:00:00,60.93,60.95,60.6,60.7,21032.0,60.93,60.95,60.6,60.7,21032.0
2025-05-08 13:30:00,60.73,60.77,60.34,60.36,39910.0,60.73,60.77,60.34,60.36,39910.0
2025-05-08 14:00:00,60.38,60.5,60.08,60.37,84269.0,60.38,60.5,60.08,60.37,84269.0
2025-05-08 14:30:00,60.4,60.43,60.14,60.14,29778.0,60.4,60.43,60.14,60.14,29778.0
2025-05-08 15:00:00,60.15,60.6,60.09,60.55,73496.0,60.15,60.6,60.09,60.55,73496.0
2025-05-08 15:30:00,60.56,60.58,59.73,59.8,173463.0,60.56,60.58,59.73,59.8,173463.0
2025-05-09 09:30:00,59.82,60.66,59.82,60.15,41165.0,59.82,60.66,59.82,60.15,41165.0
2025-05-09 10:00:00,60.18,60.37,59.75,59.83,28706.0,60.18,60.37,59.75,59.83,28706.0
2025-05-09 10:30:00,59.79,59.96,59.49,59.77,22818.0,59.79,59.96,59.49,59.77,22818.0
2025-05-09 11:00:00,59.72,59.89,59.48,59.59,20125.0,59.72,59.89,59.48,59.59,20125.0
2025-05-09 11:30:00,59.57,59.89,59.56,59.75,23524.0,59.57,59.89,59.56,59.75,23524.0
2025-05-09 12:00:00,59.7,59.71,59.4,59.48,16464.0,59.7,59.71,59.4,59.48,16464.0
2025-05-09 12:30:00,59.51,59.55,59.25,59.31,15619.0,59.51,59.55,59.25,59.31,15619.0
2025-05-09 13:00:00,59.25,59.48,59.22,59.4,32889.0,59.25,59.48,59.22,59.4,32889.0
2025-05-09 13:30:00,59.4,59.49,59.26,59.32,37617.0,59.4,59.49,59.26,59.32,37617.0
2025-05-09 14:00:00,59.33,59.43,59.11,59.11,43427.0,59.33,59.43,59.11,59.11,43427.0
2025-05-09 14:30:00,59.08,59.35,58.99,59.33,53696.0,59.08,59.35,58.99,59.33,53696.0
2025-05-09 15:00:00,59.31,59.39,59.08,59.14,35141.0,59.31,59.39,59.08,59.14,35141.0
2025-05-09 15:30:00,59.14,59.19,58.81,58.86,160403.0,59.14,59.19,58.81,58.86,160403.0
2025-05-12 09:30:00,60.06,61.59,59.6,60.81,49611.0,60.06,61.59,59.6,60.81,49611.0
2025-05-12 10:00:00,60.87,61.43,60.75,61.11,55882.0,60.87,61.43,60.75,61.11,55882.0
2025-05-12 10:30:00,61.03,61.45,60.82,61.11,69126.0,61.03,61.45,60.82,61.11,69126.0
2025-05-12 11:00:00,61.08,61.32,60.92,61.18,45458.0,61.08,61.32,60.92,61.18,45458.0
2025-05-12 11:30:00,61.13,61.24,61.0,61.13,61909.0,61.13,61.24,61.0,61.13,61909.0
2025-05-12 12:00:00,61.11,61.97,61.07,61.66,65108.0,61.11,61.97,61.07,61.66,65108.0
2025-05-12 12:30:00,61.71,62.11,61.71,62.11,27996.0,61.71,62.11,61.71,62.11,27996.0
2025-05-12 13:00:00,62.1,62.3,61.96,62.19,38840.0,62.1,62.3,61.96,62.19,38840.0
2025-05-12 13:30:00,62.14,62.19,61.66,61.71,42003.0,62.14,62.19,61.66,61.71,42003.0
2025-05-12 14:00:00,61.76,61.81,61.3,61.39,45100.0,61.76,61.81,61.3,61.39,45100.0
2025-05-12 14:30:00,61.4,61.62,61.36,61.43,72730.0,61.4,61.62,61.36,61.43,72730.0
2025-05-12 15:00:00,61.44,61.77,61.42,61.6,61661.0,61.44,61.77,61.42,61.6,61661.0
2025-05-12 15:30:00,61.6,61.74,61.2,61.39,260768.0,61.6,61.74,61.2,61.39,260768.0
2025-05-13 09:30:00,61.23,61.3,59.77,60.24,42260.0,61.23,61.3,59.77,60.24,42260.0
2025-05-13 10:00:00,60.16,60.31,59.67,59.79,57988.0,60.16,60.31,59.67,59.79,57988.0
2025-05-13 10:30:00,59.73,59.9,59.42,59.43,63674.0,59.73,59.9,59.42,59.43,63674.0
2025-05-13 11:00:00,59.43,59.61,59.38,59.57,22952.0,59.43,59.61,59.38,59.57,22952.0
2025-05-13 11:30:00,59.57,60.14,59.57,59.93,56132.0,59.57,60.14,59.57,59.93,56132.0
2025-05-13 12:00:00,59.86,60.06,59.77,60.01,16662.0,59.86,60.06,59.77,60.01,16662.0
2025-05-13 12:30:00,60.0,60.12,59.88,59.93,18701.0,60.0,60.12,59.88,59.93,18701.0
2025-05-13 13:00:00,59.96,60.08,59.89,60.01,17120.0,59.96,60.08,59.89,60.01,17120.0
2025-05-13 13:30:00,60.0,60.08,59.91,59.95,20687.0,60.0,60.08,59.91,59.95,20687.0
2025-05-13 14:00:00,59.96,60.25,59.95,60.05,52813.0,59.96,60.25,59.95,60.05,52813.0
2025-05-13 14:30:00,60.01,60.16,59.98,60.06,43173.0,60.01,60.16,59.98,60.06,43173.0
2025-05-13 15:00:00,60.16,60.24,59.83,59.91,32023.0,60.16,60.24,59.83,59.91,32023.0
2025-05-13 15:30:00,59.91,59.97,59.59,59.72,150865.0,59.91,59.97,59.59,59.72,150865.0
2025-05-14 09:30:00,59.78,59.98,59.61,59.77,27190.0,59.78,59.98,59.61,59.77,27190.0
2025-05-14 10:00:00,59.77,60.03,59.38,59.54,20474.0,59.77,60.03,59.38,59.54,20474.0
2025-05-14 10:30:00,59.54,59.62,59.31,59.41,27501.0,59.54,59.62,59.31,59.41,27501.0
2025-05-14 11:00:00,59.33,59.45,58.96,59.25,78712.0,59.33,59.45,58.96,59.25,78712.0
2025-05-14 11:30:00,59.21,59.37,58.98,59.06,27829.0,59.21,59.37,58.98,59.06,27829.0
2025-05-14 12:00:00,59.06,59.43,59.03,59.08,34050.0,59.06,59.43,59.03,59.08,34050.0
2025-05-14 12:30:00,59.07,59.17,58.93,59.05,48707.0,59.07,59.17,58.93,59.05,48707.0
2025-05-14 13:00:00,59.1,59.51,59.09,59.33,64631.0,59.1,59.51,59.09,59.33,64631.0
2025-05-14 13:30:00,59.33,59.38,59.13,59.23,57679.0,59.33,59.38,59.13,59.23,57679.0
2025-05-14 14:00:00,59.22,59.22,58.8,58.91,102079.0,59.22,59.22,58.8,58.91,102079.0
2025-05-14 14:30:00,58.86,59.04,58.78,58.94,201093.0,58.86,59.04,58.78,58.94,201093.0
2025-05-14 15:00:00,58.99,59.02,58.78,58.85,61575.0,58.99,59.02,58.78,58.85,61575.0
2025-05-14 15:30:00,58.83,58.88,58.52,58.7,358967.0,58.83,58.88,58.52,58.7,358967.0
2025-05-15 09:30:00,58.7,58.95,57.73,57.95,171946.0,58.7,58.95,57.73,57.95,171946.0
2025-05-15 10:00:00,58.0,58.36,57.82,58.04,155824.0,58.0,58.36,57.82,58.04,155824.0
2025-05-15 10:30:00,58.11,58.22,57.59,57.72,86614.0,58.11,58.22,57.59,57.72,86614.0
2025-05-15 11:00:00,57.72,58.11,57.7,58.04,94125.0,57.72,58.11,57.7,58.04,94125.0
2025-05-15 11:30:00,58.04,58.21,57.98,58.17,243976.0,58.04,58.21,57.98,58.17,243976.0
2025-05-15 12:00:00,58.16,58.21,58.0,58.17,96192.0,58.16,58.21,58.0,58.17,96192.0
2025-05-15 12:30:00,58.17,58.28,58.06,58.26,117040.0,58.17,58.28,58.06,58.26,117040.0
2025-05-15 13:00:00,58.26,58.55,58.24,58.39,186247.0,58.26,58.55,58.24,58.39,186247.0
2025-05-15 13:30:00,58.39,58.64,58.28,58.58,41937.0,58.39,58.64,58.28,58.58,41937.0
2025-05-15 14:00:00,58.55,58.67,58.34,58.49,57473.0,58.55,58.67,58.34,58.49,57473.0
2025-05-15 14:30:00,58.48,58.57,58.38,58.47,118923.0,58.48,58.57,58.38,58.47,118923.0
2025-05-15 15:00:00,58.48,58.63,58.35,58.38,107797.0,58.48,58.63,58.35,58.38,107797.0
2025-05-15 15:30:00,58.38,58.55,58.24,58.27,670945.0,58.38,58.55,58.24,58.27,670945.0
2025-05-16 09:30:00,59.13,59.13,57.82,58.94,222671.0,59.13,59.13,57.82,58.94,222671.0
2025-05-16 10:00:00,58.94,59.03,58.63,58.91,54480.0,58.94,59.03,58.63,58.91,54480.0
2025-05-16 10:30:00,58.91,59.16,58.87,59.07,82571.0,58.91,59.16,58.87,59.07,82571.0
2025-05-16 11:00:00,59.09,59.19,58.92,59.0,81363.0,59.09,59.19,58.92,59.0,81363.0
2025-05-16 11:30:00,58.98,59.1,58.89,59.0,73412.0,58.98,59.1,58.89,59.0,73412.0
2025-05-16 12:00:00,58.99,59.16,58.95,59.07,316874.0,58.99,59.16,58.95,59.07,316874.0
2025-05-16 12:30:00,59.07,59.5,59.06,59.36,173940.0,59.07,59.5,59.06,59.36,173940.0
2025-05-16 13:00:00,59.33,59.43,59.24,59.26,98934.0,59.33,59.43,59.24,59.26,98934.0
2025-05-16 13:30:00,59.28,59.53,59.26,59.39,113830.0,59.28,59.53,59.26,59.39,113830.0
2025-05-16 14:00:00,59.39,59.6,59.36,59.4,70530.0,59.39,59.6,59.36,59.4,70530.0
2025-05-16 14:30:00,59.4,59.42,59.28,59.33,72945.0,59.4,59.42,59.28,59.33,72945.0
2025-05-16 15:00:00,59.33,59.46,59.25,59.34,91622.0,59.33,59.46,59.25,59.34,91622.0
2025-05-16 15:30:00,59.34,59.73,59.25,59.27,873438.0,59.34,59.73,59.25,59.27,873438.0
2025-05-19 09:30:00,59.28,60.0,58.78,59.04,92677.0,59.28,60.0,58.78,59.04,92677.0
2025-05-19 10:00:00,58.99,59.0,58.58,58.7,31587.0,58.99,59.0,58.58,58.7,31587.0
2025-05-19 10:30:00,58.66,58.87,58.59,58.67,47155.0,58.66,58.87,58.59,58.67,47155.0
2025-05-19 11:00:00,58.73,59.05,58.7,58.93,54632.0,58.73,59.05,58.7,58.93,54632.0
2025-05-19 11:30:00,58.95,59.06,58.87,59.01,28374.0,58.95,59.06,58.87,59.01,28374.0
2025-05-19 12:00:00,58.99,59.17,58.99,59.05,55691.0,58.99,59.17,58.99,59.05,55691.0
2025-05-19 12:30:00,59.07,59.22,59.0,59.15,133982.0,59.07,59.22,59.0,59.15,133982.0
2025-05-19 13:00:00,59.15,59.36,59.13,59.23,61263.0,59.15,59.36,59.13,59.23,61263.0
2025-05-19 13:30:00,59.22,59.36,59.1,59.21,125546.0,59.22,59.36,59.1,59.21,125546.0
2025-05-19 14:00:00,59.2,59.39,59.07,59.12,44346.0,59.2,59.39,59.07,59.12,44346.0
2025-05-19 14:30:00,59.12,59.23,59.05,59.1,39729.0,59.12,59.23,59.05,59.1,39729.0
2025-05-19 15:00:00,59.08,59.18,58.96,58.99,51899.0,59.08,59.18,58.96,58.99,51899.0
2025-05-19 15:30:00,58.99,59.49,58.99,59.43,424814.0,58.99,59.49,58.99,59.43,424814.0
2025-05-20 09:30:00,59.31,59.45,58.84,59.38,66677.0,59.31,59.45,58.84,59.38,66677.0
2025-05-20 10:00:00,59.38,59.82,59.3,59.78,194414.0,59.38,59.82,59.3,59.78,194414.0
2025-05-20 10:30:00,59.76,59.98,59.56,59.6,88756.0,59.76,59.98,59.56,59.6,88756.0
2025-05-20 11:00:00,59.56,59.92,59.43,59.8,185897.0,59.56,59.92,59.43,59.8,185897.0
2025-05-20 11:30:00,59.85,59.98,59.67,59.7,93478.0,59.85,59.98,59.67,59.7,93478.0
2025-05-20 12:00:00,59.69,59.75,59.62,59.67,55043.0,59.69,59.75,59.62,59.67,55043.0
2025-05-20 12:30:00,59.67,59.79,59.52,59.63,49752.0,59.67,59.79,59.52,59.63,49752.0
2025-05-20 13:00:00,59.59,59.73,59.51,59.72,42879.0,59.59,59.73,59.51,59.72,42879.0
2025-05-20 13:30:00,59.72,60.33,59.68,60.24,223639.0,59.72,60.33,59.68,60.24,223639.0
2025-05-20 14:00:00,60.26,60.48,60.06,60.06,108890.0,60.26,60.48,60.06,60.06,108890.0
2025-05-20 14:30:00,60.11,60.14,59.87,59.96,201378.0,60.11,60.14,59.87,59.96,201378.0
2025-05-20 15:00:00,59.92,60.01,59.72,59.86,164834.0,59.92,60.01,59.72,59.86,164834.0
2025-05-20 15:30:00,59.88,60.11,59.66,59.86,554456.0,59.88,60.11,59.66,59.86,554456.0
2025-05-21 09:30:00,59.51,59.51,58.62,58.7,129165.0,59.51,59.51,58.62,58.7,129165.0
2025-05-21 10:00:00,58.73,59.38,58.7,59.38,91862.0,58.73,59.38,58.7,59.38,91862.0
2025-05-21 10:30:00,59.37,59.47,58.9,58.96,47903.0,59.37,59.47,58.9,58.96,47903.0
2025-05-21 11:00:00,58.96,59.28,58.85,59.27,72141.0,58.96,59.28,58.85,59.27,72141.0
2025-05-21 11:30:00,59.27,59.34,59.17,59.27,53258.0,59.27,59.34,59.17,59.27,53258.0
2025-05-21 12:00:00,59.32,59.32,58.94,58.97,41986.0,59.32,59.32,58.94,58.97,41986.0
2025-05-21 12:30:00,58.99,59.03,58.58,58.58,56774.0,58.99,59.03,58.58,58.58,56774.0
2025-05-21 13:00:00,58.61,58.73,58.23,58.3,74314.0,58.61,58.73,58.23,58.3,74314.0
2025-05-21 13:30:00,58.23,58.66,58.14,58.56,106881.0,58.23,58.66,58.14,58.56,106881.0
2025-05-21 14:00:00,58.6,58.77,58.42,58.54,150073.0,58.6,58.77,58.42,58.54,150073.0
2025-05-21 14:30:00,58.54,58.85,58.54,58.67,73031.0,58.54,58.85,58.54,58.67,73031.0
2025-05-21 15:00:00,58.7,58.7,58.42,58.47,64897.0,58.7,58.7,58.42,58.47,64897.0
2025-05-21 15:30:00,58.47,58.7,58.39,58.43,392746.0,58.47,58.7,58.39,58.43,392746.0
2025-05-22 09:30:00,58.16,58.3,57.78,58.22,138940.0,58.16,58.3,57.78,58.22,138940.0
2025-05-22 10:00:00,58.13,58.35,57.94,57.98,38667.0,58.13,58.35,57.94,57.98,38667.0
2025-05-22 10:30:00,57.98,58.0,57.73,57.77,26106.0,57.98,58.0,57.73,57.77,26106.0
2025-05-22 11:00:00,57.83,58.08,57.76,57.98,74758.0,57.83,58.08,57.76,57.98,74758.0
2025-05-22 11:30:00,57.98,58.21,57.9,58.21,57755.0,57.98,58.21,57.9,58.21,57755.0
2025-05-22 12:00:00,58.21,58.32,58.13,58.22,50559.0,58.21,58.32,58.13,58.22,50559.0
2025-05-22 12:30:00,58.22,58.23,57.85,57.85,107951.0,58.22,58.23,57.85,57.85,107951.0
2025-05-22 13:00:00,57.87,58.24,57.8,58.15,67954.0,57.87,58.24,57.8,58.15,67954.0
2025-05-22 13:30:00,58.19,58.34,58.17,58.2,40231.0,58.19,58.34,58.17,58.2,40231.0
2025-05-22 14:00:00,58.2,58.4,58.1,58.3,81115.0,58.2,58.4,58.1,58.3,81115.0
2025-05-22 14:30:00,58.27,58.28,58.09,58.13,85886.0,58.27,58.28,58.09,58.13,85886.0
2025-05-22 15:00:00,58.13,58.32,58.12,58.24,195627.0,58.13,58.32,58.12,58.24,195627.0
2025-05-22 15:30:00,58.22,58.34,57.88,58.0,574501.0,58.22,58.34,57.88,58.0,574501.0
2025-05-23 09:30:00,57.41,57.8,57.27,57.72,54638.0,57.41,57.8,57.27,57.72,54638.0
2025-05-23 10:00:00,57.61,57.84,57.3,57.34,32831.0,57.61,57.84,57.3,57.34,32831.0
2025-05-23 10:30:00,57.34,57.58,57.31,57.4,61871.0,57.34,57.58,57.31,57.4,61871.0
2025-05-23 11:00:00,57.43,57.57,57.31,57.42,44234.0,57.43,57.57,57.31,57.42,44234.0
2025-05-23 11:30:00,57.47,57.64,57.39,57.52,50043.0,57.47,57.64,57.39,57.52,50043.0
2025-05-23 12:00:00,57.52,57.53,57.33,57.46,50081.0,57.52,57.53,57.33,57.46,50081.0
2025-05-23 12:30:00,57.43,57.59,57.36,57.55,28937.0,57.43,57.59,57.36,57.55,28937.0
2025-05-23 13:00:00,57.56,57.64,57.43,57.6,57078.0,57.56,57.64,57.43,57.6,57078.0
2025-05-23 13:30:00,57.57,57.57,57.42,57.49,19937.0,57.57,57.57,57.42,57.49,19937.0
2025-05-23 14:00:00,57.44,57.52,57.41,57.44,18495.0,57.44,57.52,57.41,57.44,18495.0
2025-05-23 14:30:00,57.47,57.51,57.33,57.38,32258.0,57.47,57.51,57.33,57.38,32258.0
2025-05-23 15:00:00,57.38,57.59,57.33,57.52,95215.0,57.38,57.59,57.33,57.52,95215.0
2025-05-23 15:30:00,57.51,57.77,57.35,57.49,453304.0,57.51,57.77,57.35,57.49,453304.0
2025-05-27 09:30:00,58.24,58.61,57.62,57.89,113998.0,58.24,58.61,57.62,57.89,113998.0
2025-05-27 10:00:00,57.95,58.45,57.87,58.33,103838.0,57.95,58.45,57.87,58.33,103838.0
2025-05-27 10:30:00,58.35,58.43,58.15,58.2,93257.0,58.35,58.43,58.15,58.2,93257.0
2025-05-27 11:00:00,58.19,58.24,57.96,58.02,213384.0,58.19,58.24,57.96,58.02,213384.0
2025-05-27 11:30:00,58.02,58.12,57.97,58.02,49661.0,58.02,58.12,57.97,58.02,49661.0
2025-05-27 12:00:00,58.0,58.31,57.94,58.2,176740.0,58.0,58.31,57.94,58.2,176740.0
2025-05-27 12:30:00,58.18,58.39,58.18,58.25,304240.0,58.18,58.39,58.18,58.25,304240.0
2025-05-27 13:00:00,58.25,58.3,57.85,57.86,119513.0,58.25,58.3,57.85,57.86,119513.0
2025-05-27 13:30:00,57.86,58.06,57.78,57.99,56741.0,57.86,58.06,57.78,57.99,56741.0
2025-05-27 14:00:00,57.97,58.02,57.87,57.89,46914.0,57.97,58.02,57.87,57.89,46914.0
2025-05-27 14:30:00,57.89,58.12,57.89,58.07,360969.0,57.89,58.12,57.89,58.07,360969.0
2025-05-27 15:00:00,58.06,58.14,57.95,57.97,496171.0,58.06,58.14,57.95,57.97,496171.0
2025-05-27 15:30:00,57.97,58.11,57.83,58.11,406381.0,57.97,58.11,57.83,58.11,406381.0
2025-05-28 09:30:00,58.26,58.71,58.22,58.68,110948.0,58.26,58.71,58.22,58.68,110948.0
2025-05-28 10:00:00,58.69,59.12,58.49,58.95,117545.0,58.69,59.12,58.49,58.95,117545.0
2025-05-28 10:30:00,58.95,58.95,58.33,58.4,94828.0,58.95,58.95,58.33,58.4,94828.0
2025-05-28 11:00:00,58.4,58.52,58.22,58.22,73603.0,58.4,58.52,58.22,58.22,73603.0
2025-05-28 11:30:00,58.23,58.23,57.96,57.98,39240.0,58.23,58.23,57.96,57.98,39240.0
2025-05-28 12:00:00,58.0,58.09,57.89,57.9,62862.0,58.0,58.09,57.89,57.9,62862.0
2025-05-28 12:30:00,57.91,57.95,57.79,57.82,24743.0,57.91,57.95,57.79,57.82,24743.0
2025-05-28 13:00:00,57.84,58.07,57.83,58.02,52459.0,57.84,58.07,57.83,58.02,52459.0
2025-05-28 13:30:00,58.03,58.2,57.96,57.96,63988.0,58.03,58.2,57.96,57.96,63988.0
2025-05-28 14:00:00,57.99,58.04,57.85,57.95,59838.0,57.99,58.04,57.85,57.95,59838.0
2025-05-28 14:30:00,57.95,58.02,57.78,57.94,77390.0,57.95,58.02,57.78,57.94,77390.0
2025-05-28 15:00:00,57.96,58.02,57.86,57.94,86417.0,57.96,58.02,57.86,57.94,86417.0
2025-05-28 15:30:00,57.92,58.18,57.83,58.09,403737.0,57.92,58.18,57.83,58.09,403737.0
2025-05-29 09:30:00,58.48,58.69,57.81,58.51,156712.0,58.48,58.69,57.81,58.51,156712.0
2025-05-29 10:00:00,58.48,58.63,58.28,58.55,157826.0,58.48,58.63,58.28,58.55,157826.0
2025-05-29 10:30:00,58.55,58.64,58.37,58.62,117768.0,58.55,58.64,58.37,58.62,117768.0
2025-05-29 11:00:00,58.61,58.74,58.49,58.7,203795.0,58.61,58.74,58.49,58.7,203795.0
2025-05-29 11:30:00,58.7,58.75,58.28,58.31,69967.0,58.7,58.75,58.28,58.31,69967.0
2025-05-29 12:00:00,58.3,58.5,58.12,58.35,136209.0,58.3,58.5,58.12,58.35,136209.0
2025-05-29 12:30:00,58.34,58.55,58.25,58.55,121162.0,58.34,58.55,58.25,58.55,121162.0
2025-05-29 13:00:00,58.55,58.61,58.38,58.46,140821.0,58.55,58.61,58.38,58.46,140821.0
2025-05-29 13:30:00,58.46,58.49,58.31,58.32,93895.0,58.46,58.49,58.31,58.32,93895.0
2025-05-29 14:00:00,58.31,58.35,58.15,58.18,203566.0,58.31,58.35,58.15,58.18,203566.0
2025-05-29 14:30:00,58.18,58.34,58.01,58.06,443320.0,58.18,58.34,58.01,58.06,443320.0
2025-05-29 15:00:00,58.08,58.32,57.97,58.32,370338.0,58.08,58.32,57.97,58.32,370338.0
2025-05-29 15:30:00,58.32,58.56,58.0,58.55,692971.0,58.32,58.56,58.0,58.55,692971.0
2025-05-30 09:30:00,58.52,58.52,57.11,57.46,96862.0,58.52,58.52,57.11,57.46,96862.0
2025-05-30 10:00:00,57.46,57.92,57.45,57.82,53697.0,57.46,57.92,57.45,57.82,53697.0
2025-05-30 10:30:00,57.82,57.96,57.71,57.89,44026.0,57.82,57.96,57.71,57.89,44026.0
2025-05-30 11:00:00,57.91,58.0,57.74,57.93,41420.0,57.91,58.0,57.74,57.93,41420.0
2025-05-30 11:30:00,57.94,58.08,57.76,58.05,41076.0,57.94,58.08,57.76,58.05,41076.0
2025-05-30 12:00:00,58.05,58.07,57.8,57.81,40545.0,58.05,58.07,57.8,57.81,40545.0
2025-05-30 12:30:00,57.79,57.79,57.5,57.64,43906.0,57.79,57.79,57.5,57.64,43906.0
2025-05-30 13:00:00,57.63,57.96,57.63,57.76,36652.0,57.63,57.96,57.63,57.76,36652.0
2025-05-30 13:30:00,57.72,57.87,57.7,57.73,32719.0,57.72,57.87,57.7,57.73,32719.0
2025-05-30 14:00:00,57.74,58.02,57.74,57.98,34575.0,57.74,58.02,57.74,57.98,34575.0
2025-05-30 14:30:00,57.98,58.16,57.92,58.11,46940.0,57.98,58.16,57.92,58.11,46940.0
2025-05-30 15:00:00,58.11,58.22,58.05,58.06,52687.0,58.11,58.22,58.05,58.06,52687.0
2025-05-30 15:30:00,58.05,58.23,57.98,58.04,270159.0,58.05,58.23,57.98,58.04,270159.0
2025-06-02 09:30:00,58.0,58.59,57.16,57.21,77959.0,58.0,58.59,57.16,57.21,77959.0
2025-06-02 10:00:00,57.21,57.37,57.01,57.16,75003.0,57.21,57.37,57.01,57.16,75003.0
2025-06-02 10:30:00,57.16,57.38,57.13,57.37,57767.0,57.16,57.38,57.13,57.37,57767.0
2025-06-02 11:00:00,57.36,57.57,57.13,57.33,69099.0,57.36,57.57,57.13,57.33,69099.0
2025-06-02 11:30:00,57.33,57.67,57.21,57.62,83143.0,57.33,57.67,57.21,57.62,83143.0
2025-06-02 12:00:00,57.6,57.7,57.38,57.38,39916.0,57.6,57.7,57.38,57.38,39916.0
2025-06-02 12:30:00,57.39,57.56,57.35,57.52,63722.0,57.39,57.56,57.35,57.52,63722.0
2025-06-02 13:00:00,57.52,57.54,57.21,57.27,62809.0,57.52,57.54,57.21,57.27,62809.0
2025-06-02 13:30:00,57.28,57.33,57.16,57.18,40052.0,57.28,57.33,57.16,57.18,40052.0
2025-06-02 14:00:00,57.19,57.21,57.01,57.18,60562.0,57.19,57.21,57.01,57.18,60562.0
2025-06-02 14:30:00,57.2,57.32,57.13,57.28,43796.0,57.2,57.32,57.13,57.28,43796.0
2025-06-02 15:00:00,57.29,57.38,57.08,57.09,67587.0,57.29,57.38,57.08,57.09,67587.0
2025-06-02 15:30:00,57.1,57.14,56.9,57.04,336462.0,57.1,57.14,56.9,57.04,336462.0
2025-06-03 09:30:00,56.93,56.93,56.17,56.55,54577.0,56.93,56.93,56.17,56.55,54577.0
2025-06-03 10:00:00,56.6,56.82,56.08,56.76,100459.0,56.6,56.82,56.08,56.76,100459.0
2025-06-03 10:30:00,56.73,57.32,56.64,57.25,84868.0,56.73,57.32,56.64,57.25,84868.0
2025-06-03 11:00:00,57.24,57.62,57.13,57.19,79480.0,57.24,57.62,57.13,57.19,79480.0
2025-06-03 11:30:00,57.21,57.42,57.07,57.12,90539.0,57.21,57.42,57.07,57.12,90539.0
2025-06-03 12:00:00,57.12,57.58,57.12,57.44,110915.0,57.12,57.58,57.12,57.44,110915.0
2025-06-03 12:30:00,57.46,57.81,57.46,57.73,106637.0,57.46,57.81,57.46,57.73,106637.0
2025-06-03 13:00:00,57.7,57.76,57.24,57.24,84571.0,57.7,57.76,57.24,57.24,84571.0
2025-06-03 13:30:00,57.26,57.5,57.25,57.38,118473.0,57.26,57.5,57.25,57.38,118473.0
2025-06-03 14:00:00,57.39,57.39,57.09,57.3,89231.0,57.39,57.39,57.09,57.3,89231.0
2025-06-03 14:30:00,57.3,57.47,57.28,57.36,58533.0,57.3,57.47,57.28,57.36,58533.0
2025-06-03 15:00:00,57.36,57.37,57.14,57.17,74027.0,57.36,57.37,57.14,57.17,74027.0
2025-06-03 15:30:00,57.17,57.26,56.72,56.77,385056.0,57.17,57.26,56.72,56.77,385056.0
2025-06-04 09:30:00,56.92,57.57,56.85,57.01,60567.0,56.92,57.57,56.85,57.01,60567.0
2025-06-04 10:00:00,56.94,57.05,56.52,57.03,52733.0,56.94,57.05,56.52,57.03,52733.0
2025-06-04 10:30:00,57.05,57.23,56.87,57.11,37194.0,57.05,57.23,56.87,57.11,37194.0
2025-06-04 11:00:00,57.11,57.15,56.93,56.95,36026.0,57.11,57.15,56.93,56.95,36026.0
2025-06-04 11:30:00,56.94,57.1,56.87,56.95,56925.0,56.94,57.1,56.87,56.95,56925.0
2025-06-04 12:00:00,56.98,57.0,56.52,56.75,92807.0,56.98,57.0,56.52,56.75,92807.0
2025-06-04 12:30:00,56.73,56.79,56.63,56.63,80816.0,56.73,56.79,56.63,56.63,80816.0
2025-06-04 13:00:00,56.66,56.86,56.55,56.64,54613.0,56.66,56.86,56.55,56.64,54613.0
2025-06-04 13:30:00,56.69,56.73,56.58,56.66,38516.0,56.69,56.73,56.58,56.66,38516.0
2025-06-04 14:00:00,56.65,56.79,56.48,56.78,54441.0,56.65,56.79,56.48,56.78,54441.0
2025-06-04 14:30:00,56.74,56.77,56.29,56.29,178241.0,56.74,56.77,56.29,56.29,178241.0
2025-06-04 15:00:00,56.29,56.37,56.21,56.24,80412.0,56.29,56.37,56.21,56.24,80412.0
2025-06-04 15:30:00,56.25,56.33,56.06,56.09,374449.0,56.25,56.33,56.06,56.09,374449.0
2025-06-05 09:30:00,56.08,56.16,55.35,55.6,87951.0,56.08,56.16,55.35,55.6,87951.0
2025-06-05 10:00:00,55.59,56.09,55.58,55.92,57981.0,55.59,56.09,55.58,55.92,57981.0
2025-06-05 10:30:00,55.95,56.12,55.83,56.05,114131.0,55.95,56.12,55.83,56.05,114131.0
2025-06-05 11:00:00,56.07,56.34,56.04,56.14,65336.0,56.07,56.34,56.04,56.14,65336.0
2025-06-05 11:30:00,56.18,56.22,56.05,56.14,85504.0,56.18,56.22,56.05,56.14,85504.0
2025-06-05 12:00:00,56.16,56.3,56.08,56.18,51690.0,56.16,56.3,56.08,56.18,51690.0
2025-06-05 12:30:00,56.18,56.35,55.94,55.99,139499.0,56.18,56.35,55.94,55.99,139499.0
2025-06-05 13:00:00,55.96,56.0,55.77,55.98,64086.0,55.96,56.0,55.77,55.98,64086.0
2025-06-05 13:30:00,55.98,56.01,55.79,55.82,53131.0,55.98,56.01,55.79,55.82,53131.0
2025-06-05 14:00:00,55.83,55.89,55.52,55.69,56172.0,55.83,55.89,55.52,55.69,56172.0
2025-06-05 14:30:00,55.7,55.83,55.63,55.66,59870.0,55.7,55.83,55.63,55.66,59870.0
2025-06-05 15:00:00,55.66,55.68,55.15,55.28,112897.0,55.66,55.68,55.15,55.28,112897.0
2025-06-05 15:30:00,55.28,55.47,55.19,55.26,533802.0,55.28,55.47,55.19,55.26,533802.0
2025-06-06 09:30:00,55.64,56.87,55.64,56.82,64298.0,55.64,56.87,55.64,56.82,64298.0
2025-06-06 10:00:00,56.88,57.81,56.78,56.96,110766.0,56.88,57.81,56.78,56.96,110766.0
2025-06-06 10:30:00,56.95,56.97,56.36,56.39,38880.0,56.95,56.97,56.36,56.39,38880.0
2025-06-06 11:00:00,56.41,56.71,56.39,56.57,36646.0,56.41,56.71,56.39,56.57,36646.0
2025-06-06 11:30:00,56.59,56.88,56.55,56.63,49879.0,56.59,56.88,56.55,56.63,49879.0
2025-06-06 12:00:00,56.63,56.77,56.54,56.56,104610.0,56.63,56.77,56.54,56.56,104610.0
2025-06-06 12:30:00,56.58,56.74,56.45,56.46,76936.0,56.58,56.74,56.45,56.46,76936.0
2025-06-06 13:00:00,56.48,56.68,56.36,56.67,126293.0,56.48,56.68,56.36,56.67,126293.0
2025-06-06 13:30:00,56.63,56.8,56.57,56.75,153300.0,56.63,56.8,56.57,56.75,153300.0
2025-06-06 14:00:00,56.75,56.81,56.55,56.58,32880.0,56.75,56.81,56.55,56.58,32880.0
2025-06-06 14:30:00,56.59,56.63,56.47,56.49,45186.0,56.59,56.63,56.47,56.49,45186.0
2025-06-06 15:00:00,56.48,56.74,56.48,56.62,90540.0,56.48,56.74,56.48,56.62,90540.0
2025-06-06 15:30:00,56.62,56.67,56.32,56.65,288928.0,56.62,56.67,56.32,56.65,288928.0
2025-06-09 09:30:00,56.87,57.37,56.76,56.96,51855.0,56.87,57.37,56.76,56.96,51855.0
2025-06-09 10:00:00,57.0,57.11,56.6,56.62,76910.0,57.0,57.11,56.6,56.62,76910.0
2025-06-09 10:30:00,56.61,56.73,56.2,56.58,47377.0,56.61,56.73,56.2,56.58,47377.0
2025-06-09 11:00:00,56.58,56.9,56.56,56.86,38482.0,56.58,56.9,56.56,56.86,38482.0
2025-06-09 11:30:00,56.82,57.15,56.72,57.0,134346.0,56.82,57.15,56.72,57.0,134346.0
2025-06-09 12:00:00,57.01,57.04,56.81,56.83,33659.0,57.01,57.04,56.81,56.83,33659.0
2025-06-09 12:30:00,56.83,57.34,56.81,57.32,207258.0,56.83,57.34,56.81,57.32,207258.0
2025-06-09 13:00:00,57.3,57.46,57.15,57.42,169006.0,57.3,57.46,57.15,57.42,169006.0
2025-06-09 13:30:00,57.4,57.46,57.21,57.35,139222.0,57.4,57.46,57.21,57.35,139222.0
2025-06-09 14:00:00,57.35,57.35,57.2,57.2,104515.0,57.35,57.35,57.2,57.2,104515.0
2025-06-09 14:30:00,57.2,57.39,57.09,57.21,116631.0,57.2,57.39,57.09,57.21,116631.0
2025-06-09 15:00:00,57.21,57.21,56.97,57.02,181525.0,57.21,57.21,56.97,57.02,181525.0
2025-06-09 15:30:00,57.0,57.18,56.82,56.85,453063.0,57.0,57.18,56.82,56.85,453063.0
2025-06-10 09:30:00,57.1,57.73,56.53,56.96,81953.0,57.1,57.73,56.53,56.96,81953.0
2025-06-10 10:00:00,56.96,57.41,56.96,57.4,57023.0,56.96,57.41,56.96,57.4,57023.0
2025-06-10 10:30:00,57.4,57.96,57.33,57.93,86821.0,57.4,57.96,57.33,57.93,86821.0
2025-06-10 11:00:00,57.93,58.03,57.73,57.98,83224.0,57.93,58.03,57.73,57.98,83224.0
2025-06-10 11:30:00,57.98,58.17,57.78,57.78,72212.0,57.98,58.17,57.78,57.78,72212.0
2025-06-10 12:00:00,57.78,57.84,57.63,57.76,39161.0,57.78,57.84,57.63,57.76,39161.0
2025-06-10 12:30:00,57.75,57.86,57.75,57.83,37019.0,57.75,57.86,57.75,57.83,37019.0
2025-06-10 13:00:00,57.83,57.99,57.77,57.95,42324.0,57.83,57.99,57.77,57.95,42324.0
2025-06-10 13:30:00,57.94,58.1,57.89,57.95,35748.0,57.94,58.1,57.89,57.95,35748.0
2025-06-10 14:00:00,57.92,57.92,57.75,57.82,43473.0,57.92,57.92,57.75,57.82,43473.0
2025-06-10 14:30:00,57.82,57.91,57.81,57.9,49708.0,57.82,57.91,57.81,57.9,49708.0
2025-06-10 15:00:00,57.92,58.05,57.7,57.71,86340.0,57.92,58.05,57.7,57.71,86340.0
2025-06-10 15:30:00,57.7,57.7,57.39,57.48,242356.0,57.7,57.7,57.39,57.48,242356.0
2025-06-11 09:30:00,57.59,57.99,57.29,57.72,55412.0,57.59,57.99,57.29,57.72,55412.0
2025-06-11 10:00:00,57.62,57.82,57.33,57.37,55799.0,57.62,57.82,57.33,57.37,55799.0
2025-06-11 10:30:00,57.37,57.85,57.33,57.77,34810.0,57.37,57.85,57.33,57.77,34810.0
2025-06-11 11:00:00,57.77,57.85,57.59,57.76,38270.0,57.77,57.85,57.59,57.76,38270.0
2025-06-11 11:30:00,57.76,57.79,57.55,57.6,39087.0,57.76,57.79,57.55,57.6,39087.0
2025-06-11 12:00:00,57.6,57.6,57.29,57.45,51331.0,57.6,57.6,57.29,57.45,51331.0
2025-06-11 12:30:00,57.44,57.5,57.35,57.44,35977.0,57.44,57.5,57.35,57.44,35977.0
2025-06-11 13:00:00,57.43,57.68,57.42,57.66,33491.0,57.43,57.68,57.42,57.66,33491.0
2025-06-11 13:30:00,57.66,57.73,57.57,57.68,43585.0,57.66,57.73,57.57,57.68,43585.0
2025-06-11 14:00:00,57.68,57.7,57.1,57.2,35015.0,57.68,57.7,57.1,57.2,35015.0
2025-06-11 14:30:00,57.19,57.36,57.12,57.23,79074.0,57.19,57.36,57.12,57.23,79074.0
2025-06-11 15:00:00,57.23,57.31,57.11,57.12,65030.0,57.23,57.31,57.11,57.12,65030.0
2025-06-11 15:30:00,57.11,57.3,57.02,57.14,378871.0,57.11,57.3,57.02,57.14,378871.0
2025-06-12 09:30:00,57.18,57.3,56.84,57.1,72381.0,57.18,57.3,56.84,57.1,72381.0
2025-06-12 10:00:00,57.1,57.47,56.99,57.47,51572.0,57.1,57.47,56.99,57.47,51572.0
2025-06-12 10:30:00,57.41,57.65,57.38,57.49,41326.0,57.41,57.65,57.38,57.49,41326.0
2025-06-12 11:00:00,57.5,57.53,57.26,57.48,27109.0,57.5,57.53,57.26,57.48,27109.0
2025-06-12 11:30:00,57.48,57.48,57.2,57.23,52638.0,57.48,57.48,57.2,57.23,52638.0
2025-06-12 12:00:00,57.23,57.29,57.05,57.16,63358.0,57.23,57.29,57.05,57.16,63358.0
2025-06-12 12:30:00,57.18,57.39,57.09,57.38,29090.0,57.18,57.39,57.09,57.38,29090.0
2025-06-12 13:00:00,57.34,57.51,57.32,57.39,40347.0,57.34,57.51,57.32,57.39,40347.0
2025-06-12 13:30:00,57.4,57.44,57.2,57.28,44306.0,57.4,57.44,57.2,57.28,44306.0
2025-06-12 14:00:00,57.28,57.42,57.28,57.34,37669.0,57.28,57.42,57.28,57.34,37669.0
2025-06-12 14:30:00,57.34,57.4,57.28,57.37,65297.0,57.34,57.4,57.28,57.37,65297.0
2025-06-12 15:00:00,57.37,57.43,57.24,57.29,57302.0,57.37,57.43,57.24,57.29,57302.0
2025-06-12 15:30:00,57.26,57.3,57.07,57.27,240639.0,57.26,57.3,57.07,57.27,240639.0
2025-06-13 09:30:00,56.41,57.36,56.41,57.02,43543.0,56.41,57.36,56.41,57.02,43543.0
2025-06-13 10:00:00,57.15,57.33,57.04,57.08,23755.0,57.15,57.33,57.04,57.08,23755.0
2025-06-13 10:30:00,57.08,57.18,56.84,57.06,41786.0,57.08,57.18,56.84,57.06,41786.0
2025-06-13 11:00:00,56.98,57.08,56.85,57.02,19058.0,56.98,57.08,56.85,57.02,19058.0
2025-06-13 11:30:00,57.02,57.1,56.97,57.04,21701.0,57.02,57.1,56.97,57.04,21701.0
2025-06-13 12:00:00,57.04,57.17,56.93,57.04,35388.0,57.04,57.17,56.93,57.04,35388.0
2025-06-13 12:30:00,57.01,57.07,56.71,56.8,83697.0,57.01,57.07,56.71,56.8,83697.0
2025-06-13 13:00:00,56.8,57.12,56.75,57.04,148713.0,56.8,57.12,56.75,57.04,148713.0
2025-06-13 13:30:00,57.02,57.12,56.8,56.8,47527.0,57.02,57.12,56.8,56.8,47527.0
2025-06-13 14:00:00,56.74,56.77,56.25,56.26,78353.0,56.74,56.77,56.25,56.26,78353.0
2025-06-13 14:30:00,56.26,56.38,56.03,56.38,54672.0,56.26,56.38,56.03,56.38,54672.0
2025-06-13 15:00:00,56.37,56.49,56.27,56.31,53554.0,56.37,56.49,56.27,56.31,53554.0
2025-06-13 15:30:00,56.32,56.38,56.13,56.19,249961.0,56.32,56.38,56.13,56.19,249961.0
2025-06-16 09:30:00,56.2,56.51,55.45,55.97,87085.0,56.2,56.51,55.45,55.97,87085.0
2025-06-16 10:00:00,55.94,55.95,55.52,55.67,49890.0,55.94,55.95,55.52,55.67,49890.0
2025-06-16 10:30:00,55.65,56.35,55.64,56.1,51076.0,55.65,56.35,55.64,56.1,51076.0
2025-06-16 11:00:00,56.1,56.16,55.87,55.98,93423.0,56.1,56.16,55.87,55.98,93423.0
2025-06-16 11:30:00,55.98,56.16,55.95,56.07,42041.0,55.98,56.16,55.95,56.07,42041.0
2025-06-16 12:00:00,56.1,56.24,56.07,56.11,33381.0,56.1,56.24,56.07,56.11,33381.0
2025-06-16 12:30:00,56.12,56.26,56.07,56.18,33966.0,56.12,56.26,56.07,56.18,33966.0
2025-06-16 13:00:00,56.17,56.43,56.08,56.4,39847.0,56.17,56.43,56.08,56.4,39847.0
2025-06-16 13:30:00,56.4,56.44,56.19,56.26,33795.0,56.4,56.44,56.19,56.26,33795.0
2025-06-16 14:00:00,56.26,56.28,56.12,56.13,27784.0,56.26,56.28,56.12,56.13,27784.0
2025-06-16 14:30:00,56.12,56.17,56.0,56.07,40631.0,56.12,56.17,56.0,56.07,40631.0
2025-06-16 15:00:00,56.07,56.17,55.96,56.13,41807.0,56.07,56.17,55.96,56.13,41807.0
2025-06-16 15:30:00,56.12,56.29,56.08,56.23,191199.0,56.12,56.29,56.08,56.23,191199.0
2025-06-17 09:30:00,56.05,56.15,55.57,55.89,79985.0,56.05,56.15,55.57,55.89,79985.0
2025-06-17 10:00:00,55.9,56.28,55.8,56.07,59436.0,55.9,56.28,55.8,56.07,59436.0
2025-06-17 10:30:00,56.06,56.18,55.92,55.96,100403.0,56.06,56.18,55.92,55.96,100403.0
2025-06-17 11:00:00,55.94,55.96,55.71,55.75,22728.0,55.94,55.96,55.71,55.75,22728.0
2025-06-17 11:30:00,55.75,55.82,55.69,55.73,32890.0,55.75,55.82,55.69,55.73,32890.0
2025-06-17 12:00:00,55.76,55.9,55.72,55.89,288510.0,55.76,55.9,55.72,55.89,288510.0
2025-06-17 12:30:00,55.89,55.96,55.72,55.77,43025.0,55.89,55.96,55.72,55.77,43025.0
2025-06-17 13:00:00,55.78,55.86,55.71,55.83,40257.0,55.78,55.86,55.71,55.83,40257.0
2025-06-17 13:30:00,55.82,55.9,55.64,55.71,37910.0,55.82,55.9,55.64,55.71,37910.0
2025-06-17 14:00:00,55.7,55.7,55.45,55.53,42496.0,55.7,55.7,55.45,55.53,42496.0
2025-06-17 14:30:00,55.57,55.62,55.33,55.41,74110.0,55.57,55.62,55.33,55.41,74110.0
2025-06-17 15:00:00,55.43,55.43,55.13,55.17,44973.0,55.43,55.43,55.13,55.17,44973.0
2025-06-17 15:30:00,55.17,55.17,54.89,55.0,331394.0,55.17,55.17,54.89,55.0,331394.0
2025-06-18 09:30:00,55.23,55.33,54.46,54.68,46064.0,55.23,55.33,54.46,54.68,46064.0
2025-06-18 10:00:00,54.69,55.43,54.52,55.39,298077.0,54.69,55.43,54.52,55.39,298077.0
2025-06-18 10:30:00,55.35,55.49,55.3,55.44,70954.0,55.35,55.49,55.3,55.44,70954.0
2025-06-18 11:00:00,55.45,55.47,55.27,55.41,56584.0,55.45,55.47,55.27,55.41,56584.0
2025-06-18 11:30:00,55.4,55.74,55.27,55.52,96871.0,55.4,55.74,55.27,55.52,96871.0
2025-06-18 12:00:00,55.54,55.77,55.51,55.57,76707.0,55.54,55.77,55.51,55.57,76707.0
2025-06-18 12:30:00,55.55,55.61,55.45,55.45,28172.0,55.55,55.61,55.45,55.45,28172.0
2025-06-18 13:00:00,55.44,55.49,55.3,55.32,33704.0,55.44,55.49,55.3,55.32,33704.0
2025-06-18 13:30:00,55.33,55.47,55.11,55.39,81960.0,55.33,55.47,55.11,55.39,81960.0
2025-06-18 14:00:00,55.41,55.63,55.36,55.57,98589.0,55.41,55.63,55.36,55.57,98589.0
2025-06-18 14:30:00,55.57,55.61,55.26,55.28,44825.0,55.57,55.61,55.26,55.28,44825.0
2025-06-18 15:00:00,55.27,55.46,55.15,55.18,55514.0,55.27,55.46,55.15,55.18,55514.0
2025-06-18 15:30:00,55.17,55.31,55.07,55.23,231440.0,55.17,55.31,55.07,55.23,231440.0
2025-06-20 09:30:00,55.64,56.25,55.23,55.48,205189.0,55.64,56.25,55.23,55.48,205189.0
2025-06-20 10:00:00,55.5,55.85,55.5,55.63,154387.0,55.5,55.85,55.5,55.63,154387.0
2025-06-20 10:30:00,55.61,55.61,55.12,55.21,26512.0,55.61,55.61,55.12,55.21,26512.0
2025-06-20 11:00:00,55.19,55.29,55.05,55.16,26369.0,55.19,55.29,55.05,55.16,26369.0
2025-06-20 11:30:00,55.15,55.23,55.01,55.05,23567.0,55.15,55.23,55.01,55.05,23567.0
2025-06-20 12:00:00,55.05,55.32,54.98,55.24,69580.0,55.05,55.32,54.98,55.24,69580.0
2025-06-20 12:30:00,55.27,55.28,55.08,55.23,64466.0,55.27,55.28,55.08,55.23,64466.0
2025-06-20 13:00:00,55.24,55.39,55.14,55.15,49570.0,55.24,55.39,55.14,55.15,49570.0
2025-06-20 13:30:00,55.12,55.17,55.04,55.1,24538.0,55.12,55.17,55.04,55.1,24538.0
2025-06-20 14:00:00,55.09,55.24,55.02,55.18,48976.0,55.09,55.24,55.02,55.18,48976.0
2025-06-20 14:30:00,55.18,55.21,54.79,54.8,74935.0,55.18,55.21,54.79,54.8,74935.0
2025-06-20 15:00:00,54.8,55.0,54.79,54.9,53802.0,54.8,55.0,54.79,54.9,53802.0
2025-06-20 15:30:00,54.9,55.14,54.82,54.94,440933.0,54.9,55.14,54.82,54.94,440933.0